671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,200800,325280950,25650,25650,25650,25650,510
|
|
20240828,200700,325280950,25650,25650,25650,25650,0
|
|
20240828,200600,325280950,25650,25650,25650,25650,0
|
|
20240828,200500,325280950,25650,25650,25650,25650,0
|
|
20240828,200400,325280950,25650,25650,25650,25650,0
|
|
20240828,200300,325280950,25650,25650,25650,25650,0
|
|
20240828,200200,325280950,25650,25650,25650,25650,0
|
|
20240828,200100,325280950,25650,25650,25650,25650,0
|
|
20240828,200000,325280950,25650,25650,25650,25650,0
|
|
20240828,195900,325280950,25650,25650,25650,25650,0
|
|
20240828,195800,325280950,25650,25650,25650,25650,0
|
|
20240828,195700,325280950,25650,25650,25650,25650,0
|
|
20240828,195600,325280950,25650,25650,25650,25650,0
|
|
20240828,195500,325280950,25650,25650,25650,25650,0
|
|
20240828,195400,325280950,25650,25650,25650,25650,0
|
|
20240828,195300,325280950,25650,25650,25650,25650,0
|
|
20240828,195200,325280950,25650,25650,25650,25650,0
|
|
20240828,195100,325280950,25650,25650,25650,25650,0
|
|
20240828,195000,325280950,25650,25650,25650,25650,0
|
|
20240828,194900,325280950,25650,25650,25650,25650,0
|
|
20240828,194800,325280950,25650,25650,25650,25650,0
|
|
20240828,194700,325280950,25650,25650,25650,25650,0
|
|
20240828,194600,325280950,25650,25650,25650,25650,0
|
|
20240828,194500,325280950,25650,25650,25650,25650,0
|
|
20240828,194400,325280950,25650,25650,25650,25650,0
|
|
20240828,194300,325280950,25650,25650,25650,25650,0
|
|
20240828,194200,325280950,25650,25650,25650,25650,0
|
|
20240828,194100,325280950,25650,25650,25650,25650,0
|
|
20240828,194000,325280950,25650,25650,25650,25650,0
|
|
20240828,193900,325280950,25650,25650,25650,25650,0
|
|
20240828,193800,325280950,25650,25650,25650,25650,510
|
|
20240828,193700,325280950,25650,25650,25650,25650,0
|
|
20240828,193600,325280950,25650,25650,25650,25650,0
|
|
20240828,193500,325280950,25650,25650,25650,25650,0
|
|
20240828,193400,325280950,25650,25650,25650,25650,0
|
|
20240828,193300,325280950,25650,25650,25650,25650,0
|
|
20240828,193200,325280950,25650,25650,25650,25650,0
|
|
20240828,193100,325280950,25650,25650,25650,25650,0
|
|
20240828,193000,325280950,25650,25650,25650,25650,0
|
|
20240828,192900,325280950,25650,25650,25650,25650,0
|
|
20240828,192800,325280950,25650,25650,25650,25650,0
|
|
20240828,192700,325280950,25650,25650,25650,25650,0
|
|
20240828,192600,325280950,25650,25650,25650,25650,0
|
|
20240828,192500,325280950,25650,25650,25650,25650,0
|
|
20240828,192400,325280950,25650,25650,25650,25650,0
|
|
20240828,192300,325280950,25650,25650,25650,25650,0
|
|
20240828,192200,325280950,25650,25650,25650,25650,0
|
|
20240828,192100,325280950,25650,25650,25650,25650,0
|
|
20240828,192000,325280950,25650,25650,25650,25650,0
|
|
20240828,191900,325280950,25650,25650,25650,25650,0
|
|
20240828,191800,325280950,25650,25650,25650,25650,0
|
|
20240828,191700,325280950,25650,25650,25650,25650,0
|
|
20240828,191600,325280950,25650,25650,25650,25650,0
|
|
20240828,191500,325280950,25650,25650,25650,25650,0
|
|
20240828,191400,325280950,25650,25650,25650,25650,0
|
|
20240828,191300,325280950,25650,25650,25650,25650,0
|
|
20240828,191200,325280950,25650,25650,25650,25650,0
|
|
20240828,191100,325280950,25650,25650,25650,25650,0
|
|
20240828,191000,325280950,25650,25650,25650,25650,0
|
|
20240828,190900,325280950,25650,25650,25650,25650,0
|
|
20240828,190800,325280950,25650,25650,25650,25650,510
|
|
20240828,190700,325280950,25650,25650,25650,25650,0
|
|
20240828,190600,325280950,25650,25650,25650,25650,0
|
|
20240828,190500,325280950,25650,25650,25650,25650,0
|
|
20240828,190400,325280950,25650,25650,25650,25650,0
|
|
20240828,190300,325280950,25650,25650,25650,25650,0
|
|
20240828,190200,325280950,25650,25650,25650,25650,0
|
|
20240828,190100,325280950,25650,25650,25650,25650,0
|
|
20240828,190000,325280950,25650,25650,25650,25650,0
|
|
20240828,185900,325280950,25650,25650,25650,25650,0
|
|
20240828,185800,325280950,25650,25650,25650,25650,0
|
|
20240828,185700,325280950,25650,25650,25650,25650,0
|
|
20240828,185600,325280950,25650,25650,25650,25650,0
|
|
20240828,185500,325280950,25650,25650,25650,25650,0
|
|
20240828,185400,325280950,25650,25650,25650,25650,0
|
|
20240828,185300,325280950,25650,25650,25650,25650,0
|
|
20240828,185200,325280950,25650,25650,25650,25650,0
|
|
20240828,185100,325280950,25650,25650,25650,25650,0
|
|
20240828,185000,325280950,25650,25650,25650,25650,0
|
|
20240828,184900,325280950,25650,25650,25650,25650,0
|
|
20240828,184800,325280950,25650,25650,25650,25650,0
|
|
20240828,184700,325280950,25650,25650,25650,25650,0
|
|
20240828,184600,325280950,25650,25650,25650,25650,0
|
|
20240828,184500,325280950,25650,25650,25650,25650,0
|
|
20240828,184400,325280950,25650,25650,25650,25650,0
|
|
20240828,184300,325280950,25650,25650,25650,25650,0
|
|
20240828,184200,325280950,25650,25650,25650,25650,0
|
|
20240828,184100,325280950,25650,25650,25650,25650,0
|
|
20240828,184000,325280950,25650,25650,25650,25650,0
|
|
20240828,183900,325280950,25650,25650,25650,25650,0
|
|
20240828,183800,325280950,25650,25650,25650,25650,510
|
|
20240828,183700,325280950,25650,25650,25650,25650,0
|
|
20240828,183600,325280950,25650,25650,25650,25650,0
|
|
20240828,183500,325280950,25650,25650,25650,25650,0
|
|
20240828,183400,325280950,25650,25650,25650,25650,0
|
|
20240828,183300,325280950,25650,25650,25650,25650,0
|
|
20240828,183200,325280950,25650,25650,25650,25650,0
|
|
20240828,183100,325280950,25650,25650,25650,25650,0
|
|
20240828,183000,325280950,25650,25650,25650,25650,0
|
|
20240828,182900,325280950,25650,25650,25650,25650,0
|
|
20240828,182800,325280950,25650,25650,25650,25650,0
|
|
20240828,182700,325280950,25650,25650,25650,25650,0
|
|
20240828,182600,325280950,25650,25650,25650,25650,0
|
|
20240828,182500,325280950,25650,25650,25650,25650,0
|
|
20240828,182400,325280950,25650,25650,25650,25650,0
|
|
20240828,182300,325280950,25650,25650,25650,25650,0
|
|
20240828,182200,325280950,25650,25650,25650,25650,0
|
|
20240828,182100,325280950,25650,25650,25650,25650,0
|
|
20240828,182000,325280950,25650,25650,25650,25650,0
|
|
20240828,181900,325280950,25650,25650,25650,25650,0
|
|
20240828,181800,325280950,25650,25650,25650,25650,0
|
|
20240828,181700,325280950,25650,25650,25650,25650,0
|
|
20240828,181600,325280950,25650,25650,25650,25650,0
|
|
20240828,181500,325280950,25650,25650,25650,25650,0
|
|
20240828,181400,325280950,25650,25650,25650,25650,0
|
|
20240828,181300,325280950,25650,25650,25650,25650,0
|
|
20240828,181200,325280950,25650,25650,25650,25650,0
|
|
20240828,181100,325280950,25650,25650,25650,25650,0
|
|
20240828,181000,325280950,25650,25650,25650,25650,0
|
|
20240828,180900,325280950,25650,25650,25650,25650,0
|
|
20240828,180800,325280950,25650,25650,25650,25650,510
|
|
20240828,180700,325280950,25650,25650,25650,25650,0
|
|
20240828,180600,325280950,25650,25650,25650,25650,0
|
|
20240828,180500,325280950,25650,25650,25650,25650,0
|
|
20240828,180400,325280950,25650,25650,25650,25650,0
|
|
20240828,180300,325280950,25650,25650,25650,25650,0
|
|
20240828,180200,325280950,25650,25650,25650,25650,0
|
|
20240828,180100,325280950,25650,25650,25650,25650,0
|
|
20240828,180000,325280950,25650,25650,25650,25650,0
|
|
20240828,175900,325280950,25650,25650,25650,25650,0
|
|
20240828,175800,325280950,25650,25650,25650,25650,0
|
|
20240828,175700,325280950,25650,25650,25650,25650,0
|
|
20240828,175600,325280950,25650,25650,25650,25650,0
|
|
20240828,175500,325280950,25650,25650,25650,25650,0
|
|
20240828,175400,325280950,25650,25650,25650,25650,0
|
|
20240828,175300,325280950,25650,25650,25650,25650,0
|
|
20240828,175200,325280950,25650,25650,25650,25650,0
|
|
20240828,175100,325280950,25650,25650,25650,25650,0
|
|
20240828,175000,325280950,25650,25650,25650,25650,0
|
|
20240828,174900,325280950,25650,25650,25650,25650,0
|
|
20240828,174800,325280950,25650,25650,25650,25650,0
|
|
20240828,174700,325280950,25650,25650,25650,25650,0
|
|
20240828,174600,325280950,25650,25650,25650,25650,0
|
|
20240828,174500,325280950,25650,25650,25650,25650,0
|
|
20240828,174400,325280950,25650,25650,25650,25650,0
|
|
20240828,174300,325280950,25650,25650,25650,25650,0
|
|
20240828,174200,325280950,25650,25650,25650,25650,0
|
|
20240828,174100,325280950,25650,25650,25650,25650,0
|
|
20240828,174000,325280950,25650,25650,25650,25650,0
|
|
20240828,173900,325280950,25650,25650,25650,25650,0
|
|
20240828,173800,325280950,25650,25650,25650,25650,510
|
|
20240828,173700,325280950,25650,25650,25650,25650,0
|
|
20240828,173600,325280950,25650,25650,25650,25650,0
|
|
20240828,173500,325280950,25650,25650,25650,25650,0
|
|
20240828,173400,325280950,25650,25650,25650,25650,0
|
|
20240828,173300,325280950,25650,25650,25650,25650,0
|
|
20240828,173200,325280950,25650,25650,25650,25650,0
|
|
20240828,173100,325280950,25650,25650,25650,25650,0
|
|
20240828,173000,325280950,25650,25650,25650,25650,0
|
|
20240828,172900,325280950,25650,25650,25650,25650,0
|
|
20240828,172800,325280950,25650,25650,25650,25650,0
|
|
20240828,172700,325280950,25650,25650,25650,25650,0
|
|
20240828,172600,325280950,25650,25650,25650,25650,0
|
|
20240828,172500,325280950,25650,25650,25650,25650,0
|
|
20240828,172400,325280950,25650,25650,25650,25650,0
|
|
20240828,172300,325280950,25650,25650,25650,25650,0
|
|
20240828,172200,325280950,25650,25650,25650,25650,0
|
|
20240828,172100,325280950,25650,25650,25650,25650,0
|
|
20240828,172000,325280950,25650,25650,25650,25650,0
|
|
20240828,171900,325280950,25650,25650,25650,25650,0
|
|
20240828,171800,325280950,25650,25650,25650,25650,0
|
|
20240828,171700,325280950,25650,25650,25650,25650,0
|
|
20240828,171600,325280950,25650,25650,25650,25650,0
|
|
20240828,171500,325280950,25650,25650,25650,25650,0
|
|
20240828,171400,325280950,25650,25650,25650,25650,0
|
|
20240828,171300,325280950,25650,25650,25650,25650,0
|
|
20240828,171200,325280950,25650,25650,25650,25650,0
|
|
20240828,171100,325280950,25650,25650,25650,25650,0
|
|
20240828,171000,325280950,25650,25650,25650,25650,0
|
|
20240828,170900,325280950,25650,25650,25650,25650,0
|
|
20240828,170800,325280950,25650,25650,25650,25650,510
|
|
20240828,170700,325280950,25650,25650,25650,25650,0
|
|
20240828,170600,325280950,25650,25650,25650,25650,0
|
|
20240828,170500,325280950,25650,25650,25650,25650,0
|
|
20240828,170400,325280950,25650,25650,25650,25650,0
|
|
20240828,170300,325280950,25650,25650,25650,25650,0
|
|
20240828,170200,325280950,25650,25650,25650,25650,0
|
|
20240828,170100,325280950,25650,25650,25650,25650,0
|
|
20240828,170000,325280950,25650,25650,25650,25650,0
|
|
20240828,165900,325280950,25650,25650,25650,25650,0
|
|
20240828,165800,325280950,25650,25650,25650,25650,0
|
|
20240828,165700,325280950,25650,25650,25650,25650,0
|
|
20240828,165600,325280950,25650,25650,25650,25650,0
|
|
20240828,165500,325280950,25650,25650,25650,25650,0
|
|
20240828,165400,325280950,25650,25650,25650,25650,0
|
|
20240828,165300,325280950,25650,25650,25650,25650,0
|
|
20240828,165200,325280950,25650,25650,25650,25650,0
|
|
20240828,165100,325280950,25650,25650,25650,25650,0
|
|
20240828,165000,325280950,25650,25650,25650,25650,0
|
|
20240828,164900,325280950,25650,25650,25650,25650,0
|
|
20240828,164800,325280950,25650,25650,25650,25650,0
|
|
20240828,164700,325280950,25650,25650,25650,25650,0
|
|
20240828,164600,325280950,25650,25650,25650,25650,0
|
|
20240828,164500,325280950,25650,25650,25650,25650,0
|
|
20240828,164400,325280950,25650,25650,25650,25650,0
|
|
20240828,164300,325280950,25650,25650,25650,25650,0
|
|
20240828,164200,325280950,25650,25650,25650,25650,0
|
|
20240828,164100,325280950,25650,25650,25650,25650,0
|
|
20240828,164000,325280950,25650,25650,25650,25650,0
|
|
20240828,163900,325280950,25650,25650,25650,25650,0
|
|
20240828,163800,325280950,25650,25650,25650,25650,510
|
|
20240828,163700,325280950,25650,25650,25650,25650,0
|
|
20240828,163600,325280950,25650,25650,25650,25650,0
|
|
20240828,163500,325280950,25650,25650,25650,25650,0
|
|
20240828,163400,325280950,25650,25650,25650,25650,0
|
|
20240828,163300,325280950,25650,25650,25650,25650,0
|
|
20240828,163200,325280950,25650,25650,25650,25650,0
|
|
20240828,163100,325280950,25650,25650,25650,25650,0
|
|
20240828,163000,325280950,25650,25650,25650,25650,0
|
|
20240828,162900,325280950,25650,25650,25650,25650,0
|
|
20240828,162800,325280950,25650,25650,25650,25650,0
|
|
20240828,162700,325280950,25650,25650,25650,25650,0
|
|
20240828,162600,325280950,25650,25650,25650,25650,0
|
|
20240828,162500,325280950,25650,25650,25650,25650,0
|
|
20240828,162400,325280950,25650,25650,25650,25650,0
|
|
20240828,162300,325280950,25650,25650,25650,25650,0
|
|
20240828,162200,325280950,25650,25650,25650,25650,0
|
|
20240828,162100,325280950,25650,25650,25650,25650,0
|
|
20240828,162000,325280950,25650,25650,25650,25650,0
|
|
20240828,161900,325280950,25650,25650,25650,25650,0
|
|
20240828,161800,325280950,25650,25650,25650,25650,0
|
|
20240828,161700,325280950,25650,25650,25650,25650,0
|
|
20240828,161600,325280950,25650,25650,25650,25650,0
|
|
20240828,161500,325280950,25650,25650,25650,25650,0
|
|
20240828,161400,325280950,25650,25650,25650,25650,0
|
|
20240828,161300,325280950,25650,25650,25650,25650,0
|
|
20240828,161200,325280950,25650,25650,25650,25650,0
|
|
20240828,161100,325280950,25650,25650,25650,25650,0
|
|
20240828,161000,325280950,25650,25650,25650,25650,0
|
|
20240828,160900,325280950,25650,25650,25650,25650,0
|
|
20240828,160800,325280950,25650,25650,25650,25650,510
|
|
20240828,160700,325280950,25650,25650,25650,25650,0
|
|
20240828,160600,325280950,25650,25650,25650,25650,0
|
|
20240828,160500,325280950,25650,25650,25650,25650,0
|
|
20240828,160400,325280950,25650,25650,25650,25650,0
|
|
20240828,160300,325280950,25650,25650,25650,25650,0
|
|
20240828,160200,325280950,25650,25650,25650,25650,0
|
|
20240828,160100,325280950,25650,25650,25650,25650,0
|
|
20240828,160000,325280950,25650,25650,25650,25650,0
|
|
20240828,155900,325280950,25650,25650,25650,25650,0
|
|
20240828,155800,325280950,25650,25650,25650,25650,0
|
|
20240828,155700,325280950,25650,25650,25650,25650,0
|
|
20240828,155600,325280950,25650,25650,25650,25650,0
|
|
20240828,155500,325280950,25650,25650,25650,25650,0
|
|
20240828,155400,325280950,25650,25650,25650,25650,0
|
|
20240828,155300,325280950,25650,25650,25650,25650,0
|
|
20240828,155200,325280950,25650,25650,25650,25650,0
|
|
20240828,155100,325280950,25650,25650,25650,25650,0
|
|
20240828,155000,325280950,25650,25650,25650,25650,0
|
|
20240828,154900,325280950,25650,25650,25650,25650,0
|
|
20240828,154800,325280950,25650,25650,25650,25650,0
|
|
20240828,154700,325280950,25650,25650,25650,25650,0
|
|
20240828,154600,325280950,25650,25650,25650,25650,0
|
|
20240828,154500,325280950,25650,25650,25650,25650,0
|
|
20240828,154400,325280950,25650,25650,25650,25650,0
|
|
20240828,154300,325280950,25650,25650,25650,25650,0
|
|
20240828,154200,325280950,25650,25650,25650,25650,0
|
|
20240828,154100,325280950,25650,25650,25650,25650,0
|
|
20240828,154000,325280950,25650,25650,25650,25650,0
|
|
20240828,153900,325280950,25650,25650,25650,25650,0
|
|
20240828,153800,325280950,25650,25650,25650,25650,510
|
|
20240828,153700,325280950,25650,25650,25650,25650,0
|
|
20240828,153600,325280950,25650,25650,25650,25650,0
|
|
20240828,153500,325280950,25650,25650,25650,25650,0
|
|
20240828,153400,325280950,25650,25650,25650,25650,0
|
|
20240828,153300,325280950,25650,25650,25650,25650,0
|
|
20240828,153200,325280950,25650,25650,25650,25650,0
|
|
20240828,153100,325280950,25650,25650,25650,25650,0
|
|
20240828,153000,325280950,25650,25650,25650,25650,510
|
|
20240828,152900,312199450,25650,25650,25650,25650,0
|
|
20240828,152800,312199450,25650,25650,25650,25650,0
|
|
20240828,152700,312199450,25650,25650,25650,25650,0
|
|
20240828,152600,312199450,25650,25650,25650,25650,0
|
|
20240828,152500,312199450,25650,25650,25650,25650,0
|
|
20240828,152400,312199450,25650,25650,25650,25650,0
|
|
20240828,152300,312199450,25650,25650,25650,25650,0
|
|
20240828,152200,312199450,25650,25650,25650,25650,0
|
|
20240828,152100,312199450,25650,25650,25650,25650,0
|
|
20240828,152000,312199450,25650,25650,25650,25650,0
|
|
20240828,151900,312199450,25650,25700,25700,25650,26
|
|
20240828,151800,311532100,25700,25700,25700,25700,9
|
|
20240828,151700,311300800,25650,25650,25650,25650,0
|
|
20240828,151600,311300800,25650,25650,25650,25650,0
|
|
20240828,151500,311300800,25650,25650,25650,25650,0
|
|
20240828,151400,311300800,25650,25650,25650,25650,0
|
|
20240828,151300,311300800,25650,25650,25650,25650,17
|
|
20240828,151200,310864750,25650,25650,25650,25650,1
|
|
20240828,151100,310839100,25650,25650,25650,25650,0
|
|
20240828,151000,310839100,25650,25650,25650,25650,294
|
|
20240828,150900,303298000,25650,25700,25700,25650,86
|
|
20240828,150800,301091700,25700,25800,25800,25700,166
|
|
20240828,150700,296822200,25800,25800,25800,25800,0
|
|
20240828,150600,296822200,25800,25700,25800,25700,209
|
|
20240828,150500,291436200,25750,25750,25750,25750,100
|
|
20240828,150400,288861200,25700,25700,25700,25700,0
|
|
20240828,150300,288861200,25700,25700,25700,25700,1
|
|
20240828,150200,288835500,25650,25650,25650,25650,0
|
|
20240828,150100,288835500,25650,25650,25650,25650,0
|
|
20240828,150000,288835500,25650,25650,25650,25650,2
|
|
20240828,145900,288784200,25650,25650,25650,25650,10
|
|
20240828,145800,288527700,25650,25650,25650,25650,48
|
|
20240828,145700,287296500,25700,25750,25750,25700,43
|
|
20240828,145600,286191350,25800,25800,25800,25800,0
|
|
20240828,145500,286191350,25800,25800,25800,25800,0
|
|
20240828,145400,286191350,25800,25800,25800,25800,1
|
|
20240828,145300,286165550,25800,25800,25800,25800,10
|
|
20240828,145200,285907550,25700,25700,25700,25700,0
|
|
20240828,145100,285907550,25700,25700,25700,25700,0
|
|
20240828,145000,285907550,25700,25700,25700,25700,0
|
|
20240828,144900,285907550,25700,25700,25700,25700,52
|
|
20240828,144800,284571150,25700,25700,25700,25700,0
|
|
20240828,144700,284571150,25700,25700,25700,25700,0
|
|
20240828,144600,284571150,25700,25700,25700,25700,0
|
|
20240828,144500,284571150,25700,25700,25700,25700,0
|
|
20240828,144400,284571150,25700,25700,25700,25700,0
|
|
20240828,144300,284571150,25700,25700,25700,25700,12
|
|
20240828,144200,284262750,25800,25800,25800,25800,5
|
|
20240828,144100,284133750,25800,25800,25800,25800,0
|
|
20240828,144000,284133750,25800,25800,25800,25800,1
|
|
20240828,143900,284107950,25800,25800,25800,25800,0
|
|
20240828,143800,284107950,25800,25800,25800,25800,0
|
|
20240828,143700,284107950,25800,25800,25800,25800,0
|
|
20240828,143600,284107950,25800,25800,25800,25800,0
|
|
20240828,143500,284107950,25800,25800,25800,25800,0
|
|
20240828,143400,284107950,25800,25800,25800,25800,1
|
|
20240828,143300,284082150,25700,25700,25700,25700,0
|
|
20240828,143200,284082150,25700,25700,25700,25700,0
|
|
20240828,143100,284082150,25700,25700,25700,25700,0
|
|
20240828,143000,284082150,25700,25700,25700,25700,0
|
|
20240828,142900,284082150,25700,25700,25700,25700,0
|
|
20240828,142800,284082150,25700,25700,25700,25700,0
|
|
20240828,142700,284082150,25700,25700,25700,25700,76
|
|
20240828,142600,282128950,25650,25700,25700,25650,42
|
|
20240828,142500,281049650,25700,25700,25700,25700,0
|
|
20240828,142400,281049650,25700,25700,25700,25700,15
|
|
20240828,142300,280664150,25700,25700,25700,25700,0
|
|
20240828,142200,280664150,25700,25700,25700,25700,32
|
|
20240828,142100,279841750,25700,25700,25700,25700,0
|
|
20240828,142000,279841750,25700,25700,25700,25700,0
|
|
20240828,141900,279841750,25700,25700,25700,25700,0
|
|
20240828,141800,279841750,25700,25700,25700,25700,0
|
|
20240828,141700,279841750,25700,25700,25700,25700,0
|
|
20240828,141600,279841750,25700,25700,25700,25700,0
|
|
20240828,141500,279841750,25700,25700,25700,25700,0
|
|
20240828,141400,279841750,25700,25700,25700,25700,0
|
|
20240828,141300,279841750,25700,25700,25700,25700,0
|
|
20240828,141200,279841750,25700,25700,25700,25700,90
|
|
20240828,141100,277528750,25700,25700,25700,25700,0
|
|
20240828,141000,277528750,25700,25700,25700,25700,10
|
|
20240828,140900,277271750,25700,25700,25700,25700,0
|
|
20240828,140800,277271750,25700,25700,25700,25700,4
|
|
20240828,140700,277168950,25700,25700,25700,25700,0
|
|
20240828,140600,277168950,25700,25700,25700,25700,0
|
|
20240828,140500,277168950,25700,25700,25700,25700,0
|
|
20240828,140400,277168950,25700,25700,25700,25700,0
|
|
20240828,140300,277168950,25700,25700,25700,25700,0
|
|
20240828,140200,277168950,25700,25700,25700,25700,0
|
|
20240828,140100,277168950,25700,25700,25700,25700,2
|
|
20240828,140000,277117550,25700,25750,25750,25700,194
|
|
20240828,135900,272129250,25750,25750,25750,25750,0
|
|
20240828,135800,272129250,25750,25800,25800,25750,29
|
|
20240828,135700,271382200,25800,25800,25800,25800,0
|
|
20240828,135600,271382200,25800,25800,25800,25800,0
|
|
20240828,135500,271382200,25800,25800,25800,25800,0
|
|
20240828,135400,271382200,25800,25800,25800,25800,1
|
|
20240828,135300,271356400,25800,25800,25800,25800,0
|
|
20240828,135200,271356400,25800,25800,25800,25800,0
|
|
20240828,135100,271356400,25800,25800,25800,25800,0
|
|
20240828,135000,271356400,25800,25750,25800,25750,6
|
|
20240828,134900,271201700,25750,25750,25750,25750,0
|
|
20240828,134800,271201700,25750,25750,25750,25750,0
|
|
20240828,134700,271201700,25750,25700,25750,25700,201
|
|
20240828,134600,266026000,25750,25750,25750,25750,0
|
|
20240828,134500,266026000,25750,25750,25750,25750,2
|
|
20240828,134400,265974500,25750,25750,25750,25750,4
|
|
20240828,134300,265871500,25750,25750,25750,25750,6
|
|
20240828,134200,265717000,25700,25700,25700,25700,16
|
|
20240828,134100,265305800,25700,25700,25700,25700,22
|
|
20240828,134000,264740400,25700,25700,25700,25700,20
|
|
20240828,133900,264226400,25700,25700,25700,25700,0
|
|
20240828,133800,264226400,25700,25700,25700,25700,0
|
|
20240828,133700,264226400,25700,25700,25700,25700,70
|
|
20240828,133600,262427400,25800,25800,25800,25800,1
|
|
20240828,133500,262401600,25800,25800,25800,25800,0
|
|
20240828,133400,262401600,25800,25800,25800,25800,20
|
|
20240828,133300,261885600,25700,25700,25700,25700,0
|
|
20240828,133200,261885600,25700,25700,25700,25700,0
|
|
20240828,133100,261885600,25700,25700,25700,25700,0
|
|
20240828,133000,261885600,25700,25700,25700,25700,0
|
|
20240828,132900,261885600,25700,25700,25700,25700,0
|
|
20240828,132800,261885600,25700,25700,25700,25700,0
|
|
20240828,132700,261885600,25700,25750,25750,25700,95
|
|
20240828,132600,259443950,25700,25700,25700,25700,0
|
|
20240828,132500,259443950,25700,25700,25700,25700,0
|
|
20240828,132400,259443950,25700,25700,25700,25700,0
|
|
20240828,132300,259443950,25700,25750,25750,25700,171
|
|
20240828,132200,255043850,25750,25750,25750,25750,0
|
|
20240828,132100,255043850,25750,25750,25750,25750,0
|
|
20240828,132000,255043850,25750,25750,25750,25750,17
|
|
20240828,131900,254606100,25800,25800,25800,25800,0
|
|
20240828,131800,254606100,25800,25800,25800,25800,0
|
|
20240828,131700,254606100,25800,25800,25800,25800,30
|
|
20240828,131600,253832100,25800,25800,25800,25800,20
|
|
20240828,131500,253316100,25800,25800,25800,25800,13
|
|
20240828,131400,252980700,25900,25900,25900,25900,3
|
|
20240828,131300,252903000,25800,25800,25800,25800,0
|
|
20240828,131200,252903000,25800,25800,25800,25800,0
|
|
20240828,131100,252903000,25800,25800,25800,25800,0
|
|
20240828,131000,252903000,25800,25800,25800,25800,0
|
|
20240828,130900,252903000,25800,25800,25800,25800,0
|
|
20240828,130800,252903000,25800,25800,25800,25800,0
|
|
20240828,130700,252903000,25800,25800,25800,25800,0
|
|
20240828,130600,252903000,25800,25800,25800,25800,0
|
|
20240828,130500,252903000,25800,25800,25800,25800,0
|
|
20240828,130400,252903000,25800,25800,25800,25800,0
|
|
20240828,130300,252903000,25800,25800,25800,25800,30
|
|
20240828,130200,252129000,25800,25800,25800,25800,0
|
|
20240828,130100,252129000,25800,25800,25800,25800,0
|
|
20240828,130000,252129000,25800,25800,25800,25800,0
|
|
20240828,125900,252129000,25800,25800,25800,25800,0
|
|
20240828,125800,252129000,25800,25800,25800,25800,0
|
|
20240828,125700,252129000,25800,25800,25800,25800,0
|
|
20240828,125600,252129000,25800,25800,25800,25800,0
|
|
20240828,125500,252129000,25800,25800,25800,25800,0
|
|
20240828,125400,252129000,25800,25800,25800,25800,0
|
|
20240828,125300,252129000,25800,25800,25800,25800,0
|
|
20240828,125200,252129000,25800,25800,25800,25800,3
|
|
20240828,125100,252051600,25700,25700,25700,25700,0
|
|
20240828,125000,252051600,25700,25700,25700,25700,0
|
|
20240828,124900,252051600,25700,25700,25700,25700,0
|
|
20240828,124800,252051600,25700,25700,25700,25700,0
|
|
20240828,124700,252051600,25700,25700,25700,25700,0
|
|
20240828,124600,252051600,25700,25700,25700,25700,0
|
|
20240828,124500,252051600,25700,25700,25700,25700,38
|
|
20240828,124400,251075000,25750,25750,25750,25750,60
|
|
20240828,124300,249530000,25750,25750,25750,25750,0
|
|
20240828,124200,249530000,25750,25750,25750,25750,0
|
|
20240828,124100,249530000,25750,25750,25750,25750,0
|
|
20240828,124000,249530000,25750,25750,25750,25750,78
|
|
20240828,123900,247521500,25750,25750,25750,25750,0
|
|
20240828,123800,247521500,25750,25750,25750,25750,0
|
|
20240828,123700,247521500,25750,25750,25750,25750,3
|
|
20240828,123600,247444250,25700,25700,25700,25700,0
|
|
20240828,123500,247444250,25700,25700,25700,25700,0
|
|
20240828,123400,247444250,25700,25700,25700,25700,0
|
|
20240828,123300,247444250,25700,25700,25700,25700,0
|
|
20240828,123200,247444250,25700,25700,25700,25700,0
|
|
20240828,123100,247444250,25700,25700,25700,25700,0
|
|
20240828,123000,247444250,25700,25700,25700,25700,0
|
|
20240828,122900,247444250,25700,25700,25700,25700,0
|
|
20240828,122800,247444250,25700,25700,25700,25700,0
|
|
20240828,122700,247444250,25700,25700,25700,25700,0
|
|
20240828,122600,247444250,25700,25700,25700,25700,0
|
|
20240828,122500,247444250,25700,25700,25700,25700,0
|
|
20240828,122400,247444250,25700,25700,25700,25700,0
|
|
20240828,122300,247444250,25700,25700,25700,25700,0
|
|
20240828,122200,247444250,25700,25700,25700,25700,2
|
|
20240828,122100,247392850,25700,25700,25700,25700,1
|
|
20240828,122000,247367150,25700,25700,25700,25700,10
|
|
20240828,121900,247110150,25600,25600,25600,25600,0
|
|
20240828,121800,247110150,25600,25600,25600,25600,0
|
|
20240828,121700,247110150,25600,25600,25600,25600,0
|
|
20240828,121600,247110150,25600,25600,25600,25600,0
|
|
20240828,121500,247110150,25600,25600,25600,25600,0
|
|
20240828,121400,247110150,25600,25600,25600,25600,0
|
|
20240828,121300,247110150,25600,25600,25600,25600,0
|
|
20240828,121200,247110150,25600,25650,25650,25600,2
|
|
20240828,121100,247058900,25650,25650,25650,25650,0
|
|
20240828,121000,247058900,25650,25650,25650,25650,148
|
|
20240828,120900,243262700,25650,25650,25650,25650,0
|
|
20240828,120800,243262700,25650,25650,25650,25650,0
|
|
20240828,120700,243262700,25650,25650,25650,25650,52
|
|
20240828,120600,241928900,25650,25650,25650,25650,50
|
|
20240828,120500,240646400,25650,25650,25650,25650,1
|
|
20240828,120400,240620750,25650,25650,25650,25650,34
|
|
20240828,120300,239748650,25650,25650,25650,25650,0
|
|
20240828,120200,239748650,25650,25650,25650,25650,20
|
|
20240828,120100,239235650,25650,25650,25650,25650,10
|
|
20240828,120000,238979150,25650,25700,25700,25650,208
|
|
20240828,115900,233643900,25700,25700,25700,25700,32
|
|
20240828,115800,232821500,25700,25700,25700,25700,0
|
|
20240828,115700,232821500,25700,25700,25700,25700,52
|
|
20240828,115600,231485100,25700,25700,25700,25700,54
|
|
20240828,115500,230097300,25700,25700,25700,25700,6
|
|
20240828,115400,229943100,25700,25700,25700,25700,120
|
|
20240828,115300,226859100,25750,25750,25750,25750,39
|
|
20240828,115200,225854850,25750,25750,25750,25750,15
|
|
20240828,115100,225468600,25750,25750,25750,25750,0
|
|
20240828,115000,225468600,25750,25800,25800,25750,640
|
|
20240828,114900,208959550,25850,25850,25850,25850,243
|
|
20240828,114800,202678000,25850,25850,25850,25850,0
|
|
20240828,114700,202678000,25850,25850,25850,25850,0
|
|
20240828,114600,202678000,25850,25850,25850,25850,0
|
|
20240828,114500,202678000,25850,25850,25850,25850,0
|
|
20240828,114400,202678000,25850,25850,25850,25850,0
|
|
20240828,114300,202678000,25850,25850,25850,25850,0
|
|
20240828,114200,202678000,25850,25850,25850,25850,0
|
|
20240828,114100,202678000,25850,25850,25850,25850,0
|
|
20240828,114000,202678000,25850,25850,25850,25850,0
|
|
20240828,113900,202678000,25850,25850,25850,25850,0
|
|
20240828,113800,202678000,25850,25850,25850,25850,0
|
|
20240828,113700,202678000,25850,25850,25850,25850,0
|
|
20240828,113600,202678000,25850,25850,25850,25850,0
|
|
20240828,113500,202678000,25850,25850,25850,25850,0
|
|
20240828,113400,202678000,25850,25850,25850,25850,0
|
|
20240828,113300,202678000,25850,25850,25850,25850,3
|
|
20240828,113200,202600450,25850,25850,25850,25850,0
|
|
20240828,113100,202600450,25850,25850,25850,25850,20
|
|
20240828,113000,202083450,25850,25850,25850,25850,0
|
|
20240828,112900,202083450,25850,25850,25850,25850,0
|
|
20240828,112800,202083450,25850,25850,25850,25850,0
|
|
20240828,112700,202083450,25850,25850,25850,25850,0
|
|
20240828,112600,202083450,25850,25850,25850,25850,0
|
|
20240828,112500,202083450,25850,26000,26000,25850,107
|
|
20240828,112400,199316400,25850,25850,25850,25850,0
|
|
20240828,112300,199316400,25850,25900,25900,25850,30
|
|
20240828,112200,198540250,25900,25900,25900,25900,0
|
|
20240828,112100,198540250,25900,25900,25900,25900,0
|
|
20240828,112000,198540250,25900,25900,25900,25900,0
|
|
20240828,111900,198540250,25900,25900,25900,25900,0
|
|
20240828,111800,198540250,25900,25900,25900,25900,0
|
|
20240828,111700,198540250,25900,25900,25900,25900,0
|
|
20240828,111600,198540250,25900,25900,25900,25900,0
|
|
20240828,111500,198540250,25900,25900,25900,25900,0
|
|
20240828,111400,198540250,25900,25900,25900,25900,0
|
|
20240828,111300,198540250,25900,25900,25900,25900,0
|
|
20240828,111200,198540250,25900,25900,25900,25900,0
|
|
20240828,111100,198540250,25900,25900,25900,25900,100
|
|
20240828,111000,195950250,25900,25900,25900,25900,0
|
|
20240828,110900,195950250,25900,25900,25900,25900,0
|
|
20240828,110800,195950250,25900,25900,25900,25900,0
|
|
20240828,110700,195950250,25900,25900,25900,25900,0
|
|
20240828,110600,195950250,25900,25900,25900,25900,8
|
|
20240828,110500,195743050,26000,26000,26000,26000,0
|
|
20240828,110400,195743050,26000,26000,26000,26000,1
|
|
20240828,110300,195717050,25850,25850,25850,25850,0
|
|
20240828,110200,195717050,25850,25850,25850,25850,0
|
|
20240828,110100,195717050,25850,25850,25850,25850,2
|
|
20240828,110000,195665350,25900,25900,25900,25900,86
|
|
20240828,105900,193437950,25900,25900,25900,25900,1
|
|
20240828,105800,193412050,25900,25900,25900,25900,0
|
|
20240828,105700,193412050,25900,25950,25950,25900,62
|
|
20240828,105600,191806200,26000,25950,26000,25950,65
|
|
20240828,105500,190119400,25950,25950,25950,25950,0
|
|
20240828,105400,190119400,25950,25950,25950,25950,62
|
|
20240828,105300,188510500,26000,26000,26000,26000,0
|
|
20240828,105200,188510500,26000,26000,26000,26000,6
|
|
20240828,105100,188354500,26100,26100,26100,26100,6
|
|
20240828,105000,188197900,26100,26100,26100,26100,0
|
|
20240828,104900,188197900,26100,26100,26100,26100,0
|
|
20240828,104800,188197900,26100,26100,26100,26100,0
|
|
20240828,104700,188197900,26100,26000,26100,26000,7
|
|
20240828,104600,188015800,26000,26000,26000,26000,0
|
|
20240828,104500,188015800,26000,26000,26000,26000,0
|
|
20240828,104400,188015800,26000,26000,26000,26000,0
|
|
20240828,104300,188015800,26000,26000,26000,26000,132
|
|
20240828,104200,184583800,26000,26000,26000,26000,0
|
|
20240828,104100,184583800,26000,26000,26000,26000,0
|
|
20240828,104000,184583800,26000,26000,26000,26000,0
|
|
20240828,103900,184583800,26000,26000,26000,26000,258
|
|
20240828,103800,177875800,26000,26150,26150,26000,173
|
|
20240828,103700,173370500,26150,26150,26150,26150,0
|
|
20240828,103600,173370500,26150,26150,26150,26150,30
|
|
20240828,103500,172586000,26200,26200,26200,26200,1
|
|
20240828,103400,172559800,26400,26400,26400,26400,0
|
|
20240828,103300,172559800,26400,26400,26400,26400,0
|
|
20240828,103200,172559800,26400,26400,26400,26400,0
|
|
20240828,103100,172559800,26400,26400,26400,26400,0
|
|
20240828,103000,172559800,26400,26400,26400,26400,0
|
|
20240828,102900,172559800,26400,26400,26400,26400,0
|
|
20240828,102800,172559800,26400,26400,26400,26400,0
|
|
20240828,102700,172559800,26400,26400,26400,26400,0
|
|
20240828,102600,172559800,26400,26400,26400,26400,0
|
|
20240828,102500,172559800,26400,26400,26400,26400,0
|
|
20240828,102400,172559800,26400,26400,26400,26400,1
|
|
20240828,102300,172533400,26100,26100,26100,26100,0
|
|
20240828,102200,172533400,26100,26100,26100,26100,0
|
|
20240828,102100,172533400,26100,26100,26100,26100,0
|
|
20240828,102000,172533400,26100,26100,26100,26100,0
|
|
20240828,101900,172533400,26100,26100,26100,26100,0
|
|
20240828,101800,172533400,26100,26100,26100,26100,0
|
|
20240828,101700,172533400,26100,26350,26350,26100,42
|
|
20240828,101600,171428850,26350,26350,26350,26350,0
|
|
20240828,101500,171428850,26350,26350,26350,26350,0
|
|
20240828,101400,171428850,26350,26350,26350,26350,0
|
|
20240828,101300,171428850,26350,26350,26350,26350,73
|
|
20240828,101200,169505300,26350,26350,26350,26350,0
|
|
20240828,101100,169505300,26350,26350,26350,26350,0
|
|
20240828,101000,169505300,26350,26350,26350,26350,0
|
|
20240828,100900,169505300,26350,26350,26350,26350,0
|
|
20240828,100800,169505300,26350,26350,26350,26350,0
|
|
20240828,100700,169505300,26350,26350,26350,26350,0
|
|
20240828,100600,169505300,26350,26350,26350,26350,120
|
|
20240828,100500,166343300,26350,26500,26500,26350,12
|
|
20240828,100400,166026400,26500,26500,26500,26500,0
|
|
20240828,100300,166026400,26500,26500,26500,26500,0
|
|
20240828,100200,166026400,26500,26500,26500,26500,0
|
|
20240828,100100,166026400,26500,26500,26500,26500,0
|
|
20240828,100000,166026400,26500,26500,26500,26500,0
|
|
20240828,095900,166026400,26500,26500,26500,26500,0
|
|
20240828,095800,166026400,26500,26500,26500,26500,1
|
|
20240828,095700,165999900,26500,26500,26500,26500,0
|
|
20240828,095600,165999900,26500,26500,26500,26500,0
|
|
20240828,095500,165999900,26500,26500,26500,26500,0
|
|
20240828,095400,165999900,26500,26500,26500,26500,0
|
|
20240828,095300,165999900,26500,26400,26500,26400,577
|
|
20240828,095200,150758100,26350,26300,26350,26300,211
|
|
20240828,095100,145200500,26350,26350,26350,26350,64
|
|
20240828,095000,143514100,26450,26400,26450,26400,42
|
|
20240828,094900,142403300,26450,26450,26450,26450,0
|
|
20240828,094800,142403300,26450,26450,26450,26450,0
|
|
20240828,094700,142403300,26450,26450,26450,26450,0
|
|
20240828,094600,142403300,26450,26450,26450,26450,0
|
|
20240828,094500,142403300,26450,26450,26450,26450,0
|
|
20240828,094400,142403300,26450,26300,26450,26300,7
|
|
20240828,094300,142218900,26250,26250,26250,26250,0
|
|
20240828,094200,142218900,26250,26200,26250,26200,274
|
|
20240828,094100,135035200,26200,26200,26200,26200,0
|
|
20240828,094000,135035200,26200,26200,26200,26200,2
|
|
20240828,093900,134982800,26200,26250,26250,26200,3
|
|
20240828,093800,134904100,26250,26250,26250,26250,5
|
|
20240828,093700,134772850,26150,26150,26150,26150,0
|
|
20240828,093600,134772850,26150,26150,26150,26150,55
|
|
20240828,093500,133334600,26000,26000,26000,26000,1
|
|
20240828,093400,133308600,26000,26000,26000,26000,0
|
|
20240828,093300,133308600,26000,26000,26000,26000,194
|
|
20240828,093200,128264600,25950,25950,25950,25950,30
|
|
20240828,093100,127486100,25950,25950,25950,25950,10
|
|
20240828,093000,127226600,25950,25750,25950,25750,65
|
|
20240828,092900,125549850,25750,25750,25750,25750,50
|
|
20240828,092800,124262350,25750,25800,25800,25750,450
|
|
20240828,092700,112674800,25750,25950,25950,25750,89
|
|
20240828,092600,110378500,25950,25800,25950,25800,8
|
|
20240828,092500,110171650,25850,25900,25900,25850,498
|
|
20240828,092400,97293300,25900,25900,25900,25900,70
|
|
20240828,092300,95480300,25950,26000,26050,25950,178
|
|
20240828,092200,90859600,25950,26000,26000,25950,107
|
|
20240828,092100,88082800,26000,26050,26050,26000,563
|
|
20240828,092000,73439950,26050,26050,26050,26050,0
|
|
20240828,091900,73439950,26050,26050,26050,26050,39
|
|
20240828,091800,72424000,26000,26000,26000,26000,0
|
|
20240828,091700,72424000,26000,26100,26200,26000,381
|
|
20240828,091600,62491650,26150,26200,26200,26150,286
|
|
20240828,091500,55003600,26250,26200,26250,26200,16
|
|
20240828,091400,54584000,26250,26200,26250,26200,65
|
|
20240828,091300,52878350,26250,26250,26250,26250,11
|
|
20240828,091200,52589600,26300,26350,26350,26300,155
|
|
20240828,091100,48508000,26400,26550,26550,26400,264
|
|
20240828,091000,41526450,26550,26550,26550,26550,0
|
|
20240828,090900,41526450,26550,26550,26550,26550,25
|
|
20240828,090800,40862700,26650,26650,26650,26650,1
|
|
20240828,090700,40836050,26650,26650,26650,26650,0
|
|
20240828,090600,40836050,26650,26650,26650,26650,1
|
|
20240828,090500,40809400,26650,26650,26700,26650,88
|
|
20240828,090400,38460150,26550,26550,26550,26550,104
|
|
20240828,090300,35698950,26550,26550,26550,26550,1
|
|
20240828,090200,35672400,26650,26550,26650,26550,64
|
|
20240828,090100,33973000,26750,26750,26750,26750,0
|
|
20240828,090000,33973000,26750,26250,26800,26250,1290
|