670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200700,531335150,25100,25100,25100,25100,552
|
|
20240904,200600,531335150,25100,25100,25100,25100,0
|
|
20240904,200500,531335150,25100,25100,25100,25100,0
|
|
20240904,200400,531335150,25100,25100,25100,25100,0
|
|
20240904,200300,531335150,25100,25100,25100,25100,0
|
|
20240904,200200,531335150,25100,25100,25100,25100,0
|
|
20240904,200100,531335150,25100,25100,25100,25100,0
|
|
20240904,200000,531335150,25100,25100,25100,25100,0
|
|
20240904,195900,531335150,25100,25100,25100,25100,0
|
|
20240904,195800,531335150,25100,25100,25100,25100,0
|
|
20240904,195700,531335150,25100,25100,25100,25100,0
|
|
20240904,195600,531335150,25100,25100,25100,25100,0
|
|
20240904,195500,531335150,25100,25100,25100,25100,0
|
|
20240904,195400,531335150,25100,25100,25100,25100,0
|
|
20240904,195300,531335150,25100,25100,25100,25100,0
|
|
20240904,195200,531335150,25100,25100,25100,25100,0
|
|
20240904,195100,531335150,25100,25100,25100,25100,0
|
|
20240904,195000,531335150,25100,25100,25100,25100,0
|
|
20240904,194900,531335150,25100,25100,25100,25100,0
|
|
20240904,194800,531335150,25100,25100,25100,25100,0
|
|
20240904,194700,531335150,25100,25100,25100,25100,0
|
|
20240904,194600,531335150,25100,25100,25100,25100,0
|
|
20240904,194500,531335150,25100,25100,25100,25100,0
|
|
20240904,194400,531335150,25100,25100,25100,25100,0
|
|
20240904,194300,531335150,25100,25100,25100,25100,0
|
|
20240904,194200,531335150,25100,25100,25100,25100,0
|
|
20240904,194100,531335150,25100,25100,25100,25100,0
|
|
20240904,194000,531335150,25100,25100,25100,25100,0
|
|
20240904,193900,531335150,25100,25100,25100,25100,0
|
|
20240904,193800,531335150,25100,25100,25100,25100,0
|
|
20240904,193700,531335150,25100,25100,25100,25100,552
|
|
20240904,193600,531335150,25100,25100,25100,25100,0
|
|
20240904,193500,531335150,25100,25100,25100,25100,0
|
|
20240904,193400,531335150,25100,25100,25100,25100,0
|
|
20240904,193300,531335150,25100,25100,25100,25100,0
|
|
20240904,193200,531335150,25100,25100,25100,25100,0
|
|
20240904,193100,531335150,25100,25100,25100,25100,0
|
|
20240904,193000,531335150,25100,25100,25100,25100,0
|
|
20240904,192900,531335150,25100,25100,25100,25100,0
|
|
20240904,192800,531335150,25100,25100,25100,25100,0
|
|
20240904,192700,531335150,25100,25100,25100,25100,0
|
|
20240904,192600,531335150,25100,25100,25100,25100,0
|
|
20240904,192500,531335150,25100,25100,25100,25100,0
|
|
20240904,192400,531335150,25100,25100,25100,25100,0
|
|
20240904,192300,531335150,25100,25100,25100,25100,0
|
|
20240904,192200,531335150,25100,25100,25100,25100,0
|
|
20240904,192100,531335150,25100,25100,25100,25100,0
|
|
20240904,192000,531335150,25100,25100,25100,25100,0
|
|
20240904,191900,531335150,25100,25100,25100,25100,0
|
|
20240904,191800,531335150,25100,25100,25100,25100,0
|
|
20240904,191700,531335150,25100,25100,25100,25100,0
|
|
20240904,191600,531335150,25100,25100,25100,25100,0
|
|
20240904,191500,531335150,25100,25100,25100,25100,0
|
|
20240904,191400,531335150,25100,25100,25100,25100,0
|
|
20240904,191300,531335150,25100,25100,25100,25100,0
|
|
20240904,191200,531335150,25100,25100,25100,25100,0
|
|
20240904,191100,531335150,25100,25100,25100,25100,0
|
|
20240904,191000,531335150,25100,25100,25100,25100,0
|
|
20240904,190900,531335150,25100,25100,25100,25100,0
|
|
20240904,190800,531335150,25100,25100,25100,25100,0
|
|
20240904,190700,531335150,25100,25100,25100,25100,552
|
|
20240904,190600,531335150,25100,25100,25100,25100,0
|
|
20240904,190500,531335150,25100,25100,25100,25100,0
|
|
20240904,190400,531335150,25100,25100,25100,25100,0
|
|
20240904,190300,531335150,25100,25100,25100,25100,0
|
|
20240904,190200,531335150,25100,25100,25100,25100,0
|
|
20240904,190100,531335150,25100,25100,25100,25100,0
|
|
20240904,190000,531335150,25100,25100,25100,25100,0
|
|
20240904,185900,531335150,25100,25100,25100,25100,0
|
|
20240904,185800,531335150,25100,25100,25100,25100,0
|
|
20240904,185700,531335150,25100,25100,25100,25100,0
|
|
20240904,185600,531335150,25100,25100,25100,25100,0
|
|
20240904,185500,531335150,25100,25100,25100,25100,0
|
|
20240904,185400,531335150,25100,25100,25100,25100,0
|
|
20240904,185300,531335150,25100,25100,25100,25100,0
|
|
20240904,185200,531335150,25100,25100,25100,25100,0
|
|
20240904,185100,531335150,25100,25100,25100,25100,0
|
|
20240904,185000,531335150,25100,25100,25100,25100,0
|
|
20240904,184900,531335150,25100,25100,25100,25100,0
|
|
20240904,184800,531335150,25100,25100,25100,25100,0
|
|
20240904,184700,531335150,25100,25100,25100,25100,0
|
|
20240904,184600,531335150,25100,25100,25100,25100,0
|
|
20240904,184500,531335150,25100,25100,25100,25100,0
|
|
20240904,184400,531335150,25100,25100,25100,25100,0
|
|
20240904,184300,531335150,25100,25100,25100,25100,0
|
|
20240904,184200,531335150,25100,25100,25100,25100,0
|
|
20240904,184100,531335150,25100,25100,25100,25100,0
|
|
20240904,184000,531335150,25100,25100,25100,25100,0
|
|
20240904,183900,531335150,25100,25100,25100,25100,0
|
|
20240904,183800,531335150,25100,25100,25100,25100,0
|
|
20240904,183700,531335150,25100,25100,25100,25100,552
|
|
20240904,183600,531335150,25100,25100,25100,25100,0
|
|
20240904,183500,531335150,25100,25100,25100,25100,0
|
|
20240904,183400,531335150,25100,25100,25100,25100,0
|
|
20240904,183300,531335150,25100,25100,25100,25100,0
|
|
20240904,183200,531335150,25100,25100,25100,25100,0
|
|
20240904,183100,531335150,25100,25100,25100,25100,0
|
|
20240904,183000,531335150,25100,25100,25100,25100,0
|
|
20240904,182900,531335150,25100,25100,25100,25100,0
|
|
20240904,182800,531335150,25100,25100,25100,25100,0
|
|
20240904,182700,531335150,25100,25100,25100,25100,0
|
|
20240904,182600,531335150,25100,25100,25100,25100,0
|
|
20240904,182500,531335150,25100,25100,25100,25100,0
|
|
20240904,182400,531335150,25100,25100,25100,25100,0
|
|
20240904,182300,531335150,25100,25100,25100,25100,0
|
|
20240904,182200,531335150,25100,25100,25100,25100,0
|
|
20240904,182100,531335150,25100,25100,25100,25100,0
|
|
20240904,182000,531335150,25100,25100,25100,25100,0
|
|
20240904,181900,531335150,25100,25100,25100,25100,0
|
|
20240904,181800,531335150,25100,25100,25100,25100,0
|
|
20240904,181700,531335150,25100,25100,25100,25100,0
|
|
20240904,181600,531335150,25100,25100,25100,25100,0
|
|
20240904,181500,531335150,25100,25100,25100,25100,0
|
|
20240904,181400,531335150,25100,25100,25100,25100,0
|
|
20240904,181300,531335150,25100,25100,25100,25100,0
|
|
20240904,181200,531335150,25100,25100,25100,25100,0
|
|
20240904,181100,531335150,25100,25100,25100,25100,0
|
|
20240904,181000,531335150,25100,25100,25100,25100,0
|
|
20240904,180900,531335150,25100,25100,25100,25100,0
|
|
20240904,180800,531335150,25100,25100,25100,25100,0
|
|
20240904,180700,531335150,25100,25100,25100,25100,552
|
|
20240904,180600,531335150,25100,25100,25100,25100,0
|
|
20240904,180500,531335150,25100,25100,25100,25100,0
|
|
20240904,180400,531335150,25100,25100,25100,25100,0
|
|
20240904,180300,531335150,25100,25100,25100,25100,0
|
|
20240904,180200,531335150,25100,25100,25100,25100,0
|
|
20240904,180100,531335150,25100,25100,25100,25100,0
|
|
20240904,180000,531335150,25100,25100,25100,25100,0
|
|
20240904,175900,531335150,25100,25100,25100,25100,0
|
|
20240904,175800,531335150,25100,25100,25100,25100,0
|
|
20240904,175700,531335150,25100,25100,25100,25100,0
|
|
20240904,175600,531335150,25100,25100,25100,25100,0
|
|
20240904,175500,531335150,25100,25100,25100,25100,0
|
|
20240904,175400,531335150,25100,25100,25100,25100,0
|
|
20240904,175300,531335150,25100,25100,25100,25100,0
|
|
20240904,175200,531335150,25100,25100,25100,25100,0
|
|
20240904,175100,531335150,25100,25100,25100,25100,0
|
|
20240904,175000,531335150,25100,25100,25100,25100,0
|
|
20240904,174900,531335150,25100,25100,25100,25100,0
|
|
20240904,174800,531335150,25100,25100,25100,25100,0
|
|
20240904,174700,531335150,25100,25100,25100,25100,0
|
|
20240904,174600,531335150,25100,25100,25100,25100,0
|
|
20240904,174500,531335150,25100,25100,25100,25100,0
|
|
20240904,174400,531335150,25100,25100,25100,25100,0
|
|
20240904,174300,531335150,25100,25100,25100,25100,0
|
|
20240904,174200,531335150,25100,25100,25100,25100,0
|
|
20240904,174100,531335150,25100,25100,25100,25100,0
|
|
20240904,174000,531335150,25100,25100,25100,25100,0
|
|
20240904,173900,531335150,25100,25100,25100,25100,0
|
|
20240904,173800,531335150,25100,25100,25100,25100,0
|
|
20240904,173700,531335150,25100,25100,25100,25100,552
|
|
20240904,173600,531335150,25100,25100,25100,25100,0
|
|
20240904,173500,531335150,25100,25100,25100,25100,0
|
|
20240904,173400,531335150,25100,25100,25100,25100,0
|
|
20240904,173300,531335150,25100,25100,25100,25100,0
|
|
20240904,173200,531335150,25100,25100,25100,25100,0
|
|
20240904,173100,531335150,25100,25100,25100,25100,0
|
|
20240904,173000,531335150,25100,25100,25100,25100,0
|
|
20240904,172900,531335150,25100,25100,25100,25100,0
|
|
20240904,172800,531335150,25100,25100,25100,25100,0
|
|
20240904,172700,531335150,25100,25100,25100,25100,0
|
|
20240904,172600,531335150,25100,25100,25100,25100,0
|
|
20240904,172500,531335150,25100,25100,25100,25100,0
|
|
20240904,172400,531335150,25100,25100,25100,25100,0
|
|
20240904,172300,531335150,25100,25100,25100,25100,0
|
|
20240904,172200,531335150,25100,25100,25100,25100,0
|
|
20240904,172100,531335150,25100,25100,25100,25100,0
|
|
20240904,172000,531335150,25100,25100,25100,25100,0
|
|
20240904,171900,531335150,25100,25100,25100,25100,0
|
|
20240904,171800,531335150,25100,25100,25100,25100,0
|
|
20240904,171700,531335150,25100,25100,25100,25100,0
|
|
20240904,171600,531335150,25100,25100,25100,25100,0
|
|
20240904,171500,531335150,25100,25100,25100,25100,0
|
|
20240904,171400,531335150,25100,25100,25100,25100,0
|
|
20240904,171300,531335150,25100,25100,25100,25100,0
|
|
20240904,171200,531335150,25100,25100,25100,25100,0
|
|
20240904,171100,531335150,25100,25100,25100,25100,0
|
|
20240904,171000,531335150,25100,25100,25100,25100,0
|
|
20240904,170900,531335150,25100,25100,25100,25100,0
|
|
20240904,170800,531335150,25100,25100,25100,25100,0
|
|
20240904,170700,531335150,25100,25100,25100,25100,552
|
|
20240904,170600,531335150,25100,25100,25100,25100,0
|
|
20240904,170500,531335150,25100,25100,25100,25100,0
|
|
20240904,170400,531335150,25100,25100,25100,25100,0
|
|
20240904,170300,531335150,25100,25100,25100,25100,0
|
|
20240904,170200,531335150,25100,25100,25100,25100,0
|
|
20240904,170100,531335150,25100,25100,25100,25100,0
|
|
20240904,170000,531335150,25100,25100,25100,25100,0
|
|
20240904,165900,531335150,25100,25100,25100,25100,0
|
|
20240904,165800,531335150,25100,25100,25100,25100,0
|
|
20240904,165700,531335150,25100,25100,25100,25100,0
|
|
20240904,165600,531335150,25100,25100,25100,25100,0
|
|
20240904,165500,531335150,25100,25100,25100,25100,0
|
|
20240904,165400,531335150,25100,25100,25100,25100,0
|
|
20240904,165300,531335150,25100,25100,25100,25100,0
|
|
20240904,165200,531335150,25100,25100,25100,25100,0
|
|
20240904,165100,531335150,25100,25100,25100,25100,0
|
|
20240904,165000,531335150,25100,25100,25100,25100,0
|
|
20240904,164900,531335150,25100,25100,25100,25100,0
|
|
20240904,164800,531335150,25100,25100,25100,25100,0
|
|
20240904,164700,531335150,25100,25100,25100,25100,0
|
|
20240904,164600,531335150,25100,25100,25100,25100,0
|
|
20240904,164500,531335150,25100,25100,25100,25100,0
|
|
20240904,164400,531335150,25100,25100,25100,25100,0
|
|
20240904,164300,531335150,25100,25100,25100,25100,0
|
|
20240904,164200,531335150,25100,25100,25100,25100,0
|
|
20240904,164100,531335150,25100,25100,25100,25100,0
|
|
20240904,164000,531335150,25100,25100,25100,25100,0
|
|
20240904,163900,531335150,25100,25100,25100,25100,0
|
|
20240904,163800,531335150,25100,25100,25100,25100,0
|
|
20240904,163700,531335150,25100,25100,25100,25100,552
|
|
20240904,163600,531335150,25100,25100,25100,25100,0
|
|
20240904,163500,531335150,25100,25100,25100,25100,0
|
|
20240904,163400,531335150,25100,25100,25100,25100,0
|
|
20240904,163300,531335150,25100,25100,25100,25100,0
|
|
20240904,163200,531335150,25100,25100,25100,25100,0
|
|
20240904,163100,531335150,25100,25100,25100,25100,0
|
|
20240904,163000,531335150,25100,25100,25100,25100,0
|
|
20240904,162900,531335150,25100,25100,25100,25100,0
|
|
20240904,162800,531335150,25100,25100,25100,25100,0
|
|
20240904,162700,531335150,25100,25100,25100,25100,0
|
|
20240904,162600,531335150,25100,25100,25100,25100,0
|
|
20240904,162500,531335150,25100,25100,25100,25100,0
|
|
20240904,162400,531335150,25100,25100,25100,25100,0
|
|
20240904,162300,531335150,25100,25100,25100,25100,0
|
|
20240904,162200,531335150,25100,25100,25100,25100,0
|
|
20240904,162100,531335150,25100,25100,25100,25100,0
|
|
20240904,162000,531335150,25100,25100,25100,25100,0
|
|
20240904,161900,531335150,25100,25100,25100,25100,0
|
|
20240904,161800,531335150,25100,25100,25100,25100,0
|
|
20240904,161700,531335150,25100,25100,25100,25100,0
|
|
20240904,161600,531335150,25100,25100,25100,25100,0
|
|
20240904,161500,531335150,25100,25100,25100,25100,0
|
|
20240904,161400,531335150,25100,25100,25100,25100,0
|
|
20240904,161300,531335150,25100,25100,25100,25100,0
|
|
20240904,161200,531335150,25100,25100,25100,25100,0
|
|
20240904,161100,531335150,25100,25100,25100,25100,0
|
|
20240904,161000,531335150,25100,25100,25100,25100,0
|
|
20240904,160900,531335150,25100,25100,25100,25100,0
|
|
20240904,160800,531335150,25100,25100,25100,25100,0
|
|
20240904,160700,531335150,25100,25100,25100,25100,552
|
|
20240904,160600,531335150,25100,25100,25100,25100,0
|
|
20240904,160500,531335150,25100,25100,25100,25100,0
|
|
20240904,160400,531335150,25100,25100,25100,25100,0
|
|
20240904,160300,531335150,25100,25100,25100,25100,0
|
|
20240904,160200,531335150,25100,25100,25100,25100,0
|
|
20240904,160100,531335150,25100,25100,25100,25100,0
|
|
20240904,160000,531335150,25100,25100,25100,25100,0
|
|
20240904,155900,531335150,25100,25100,25100,25100,0
|
|
20240904,155800,531335150,25100,25100,25100,25100,0
|
|
20240904,155700,531335150,25100,25100,25100,25100,0
|
|
20240904,155600,531335150,25100,25100,25100,25100,0
|
|
20240904,155500,531335150,25100,25100,25100,25100,0
|
|
20240904,155400,531335150,25100,25100,25100,25100,0
|
|
20240904,155300,531335150,25100,25100,25100,25100,0
|
|
20240904,155200,531335150,25100,25100,25100,25100,0
|
|
20240904,155100,531335150,25100,25100,25100,25100,0
|
|
20240904,155000,531335150,25100,25100,25100,25100,0
|
|
20240904,154900,531335150,25100,25100,25100,25100,0
|
|
20240904,154800,531335150,25100,25100,25100,25100,0
|
|
20240904,154700,531335150,25100,25100,25100,25100,0
|
|
20240904,154600,531335150,25100,25100,25100,25100,0
|
|
20240904,154500,531335150,25100,25100,25100,25100,0
|
|
20240904,154400,531335150,25100,25100,25100,25100,0
|
|
20240904,154300,531335150,25100,25100,25100,25100,0
|
|
20240904,154200,531335150,25100,25100,25100,25100,0
|
|
20240904,154100,531335150,25100,25100,25100,25100,0
|
|
20240904,154000,531335150,25100,25100,25100,25100,0
|
|
20240904,153900,531335150,25100,25100,25100,25100,0
|
|
20240904,153800,531335150,25100,25100,25100,25100,0
|
|
20240904,153700,531335150,25100,25100,25100,25100,552
|
|
20240904,153600,531335150,25100,25100,25100,25100,0
|
|
20240904,153500,531335150,25100,25100,25100,25100,0
|
|
20240904,153400,531335150,25100,25100,25100,25100,0
|
|
20240904,153300,531335150,25100,25100,25100,25100,0
|
|
20240904,153200,531335150,25100,25100,25100,25100,0
|
|
20240904,153100,531335150,25100,25100,25100,25100,0
|
|
20240904,153000,531335150,25100,25100,25100,25100,552
|
|
20240904,152900,517479950,25250,25250,25250,25250,0
|
|
20240904,152800,517479950,25250,25250,25250,25250,0
|
|
20240904,152700,517479950,25250,25250,25250,25250,0
|
|
20240904,152600,517479950,25250,25250,25250,25250,0
|
|
20240904,152500,517479950,25250,25250,25250,25250,0
|
|
20240904,152400,517479950,25250,25250,25250,25250,0
|
|
20240904,152300,517479950,25250,25250,25250,25250,0
|
|
20240904,152200,517479950,25250,25250,25250,25250,0
|
|
20240904,152100,517479950,25250,25250,25250,25250,0
|
|
20240904,152000,517479950,25250,25250,25250,25250,0
|
|
20240904,151900,517479950,25250,25150,25250,25150,11
|
|
20240904,151800,517202300,25250,25200,25250,25200,88
|
|
20240904,151700,514984400,25200,25200,25200,25200,1
|
|
20240904,151600,514959200,25200,25150,25200,25150,82
|
|
20240904,151500,512896100,25200,25200,25200,25200,1
|
|
20240904,151400,512870900,25200,25200,25200,25200,4
|
|
20240904,151300,512770100,25250,25250,25250,25250,1
|
|
20240904,151200,512744850,25250,25250,25250,25250,1
|
|
20240904,151100,512719600,25250,25250,25250,25250,43
|
|
20240904,151000,511633850,25150,25150,25150,25150,1
|
|
20240904,150900,511608700,25250,25150,25250,25150,101
|
|
20240904,150800,509066550,25150,25150,25150,25150,0
|
|
20240904,150700,509066550,25150,25150,25150,25150,41
|
|
20240904,150600,508035400,25150,25150,25150,25150,0
|
|
20240904,150500,508035400,25150,25150,25150,25150,254
|
|
20240904,150400,501647300,25100,25100,25100,25100,35
|
|
20240904,150300,500768800,25100,25100,25100,25100,232
|
|
20240904,150200,494945600,25100,25100,25100,25100,1
|
|
20240904,150100,494920500,25150,25150,25150,25150,0
|
|
20240904,150000,494920500,25150,25150,25150,25100,119
|
|
20240904,145900,491932650,25150,25150,25150,25150,9
|
|
20240904,145800,491706300,25150,25150,25150,25150,10
|
|
20240904,145700,491454800,25150,25150,25150,25150,0
|
|
20240904,145600,491454800,25150,25150,25150,25150,2
|
|
20240904,145500,491404500,25100,25100,25100,25100,1
|
|
20240904,145400,491379400,25150,25150,25150,25150,50
|
|
20240904,145300,490121900,25150,25150,25150,25150,8
|
|
20240904,145200,489920700,25150,25200,25200,25150,152
|
|
20240904,145100,486096300,25150,25150,25150,25150,0
|
|
20240904,145000,486096300,25150,25250,25250,25150,2
|
|
20240904,144900,486045900,25250,25250,25250,25250,0
|
|
20240904,144800,486045900,25250,25250,25250,25250,0
|
|
20240904,144700,486045900,25250,25250,25250,25250,0
|
|
20240904,144600,486045900,25250,25250,25250,25250,0
|
|
20240904,144500,486045900,25250,25250,25250,25250,0
|
|
20240904,144400,486045900,25250,25250,25250,25250,0
|
|
20240904,144300,486045900,25250,25200,25250,25200,63
|
|
20240904,144200,484457650,25200,25200,25200,25200,21
|
|
20240904,144100,483928450,25200,25200,25200,25200,16
|
|
20240904,144000,483525250,25250,25250,25250,25250,1
|
|
20240904,143900,483500000,25300,25300,25300,25300,0
|
|
20240904,143800,483500000,25300,25300,25300,25300,0
|
|
20240904,143700,483500000,25300,25300,25300,25300,0
|
|
20240904,143600,483500000,25300,25250,25300,25250,35
|
|
20240904,143500,482614600,25250,25250,25250,25250,0
|
|
20240904,143400,482614600,25250,25250,25250,25250,4
|
|
20240904,143300,482513600,25100,25100,25100,25100,0
|
|
20240904,143200,482513600,25100,25100,25100,25100,0
|
|
20240904,143100,482513600,25100,25100,25100,25100,0
|
|
20240904,143000,482513600,25100,25100,25100,25100,25
|
|
20240904,142900,481886100,25100,25200,25200,25100,102
|
|
20240904,142800,479320200,25200,25200,25200,25200,0
|
|
20240904,142700,479320200,25200,25200,25200,25200,0
|
|
20240904,142600,479320200,25200,25200,25200,25200,37
|
|
20240904,142500,478387800,25200,25200,25200,25200,0
|
|
20240904,142400,478387800,25200,25200,25200,25200,19
|
|
20240904,142300,477909000,25200,25200,25200,25200,0
|
|
20240904,142200,477909000,25200,25200,25200,25200,1
|
|
20240904,142100,477883800,25100,25100,25100,25100,400
|
|
20240904,142000,467843800,25100,25250,25250,25100,974
|
|
20240904,141900,443364150,25250,25250,25250,25250,87
|
|
20240904,141800,441167400,25300,25300,25300,25300,469
|
|
20240904,141700,429301700,25300,25300,25300,25300,0
|
|
20240904,141600,429301700,25300,25350,25350,25300,32
|
|
20240904,141500,428490600,25350,25350,25350,25300,8
|
|
20240904,141400,428287850,25350,25350,25350,25350,52
|
|
20240904,141300,426969650,25350,25350,25350,25350,1
|
|
20240904,141200,426944300,25300,25300,25300,25300,16
|
|
20240904,141100,426539500,25350,25350,25350,25350,0
|
|
20240904,141000,426539500,25350,25300,25350,25300,65
|
|
20240904,140900,424893750,25300,25300,25300,25300,6
|
|
20240904,140800,424741950,25400,25400,25400,25400,1
|
|
20240904,140700,424716550,25350,25350,25350,25350,1
|
|
20240904,140600,424691200,25350,25350,25350,25350,365
|
|
20240904,140500,415438450,25400,25400,25400,25400,5
|
|
20240904,140400,415311450,25400,25400,25400,25400,53
|
|
20240904,140300,413965250,25450,25450,25450,25450,3
|
|
20240904,140200,413888900,25450,25450,25450,25450,2
|
|
20240904,140100,413838000,25450,25450,25450,25450,0
|
|
20240904,140000,413838000,25450,25450,25450,25450,0
|
|
20240904,135900,413838000,25450,25450,25450,25450,0
|
|
20240904,135800,413838000,25450,25550,25550,25450,150
|
|
20240904,135700,410013000,25350,25400,25400,25350,319
|
|
20240904,135600,401917700,25400,25400,25400,25400,2
|
|
20240904,135500,401866900,25450,25500,25500,25450,32
|
|
20240904,135400,401052450,25550,25550,25550,25550,0
|
|
20240904,135300,401052450,25550,25550,25550,25550,1
|
|
20240904,135200,401026900,25500,25500,25500,25500,0
|
|
20240904,135100,401026900,25500,25450,25500,25450,143
|
|
20240904,135000,397382600,25450,25450,25450,25450,0
|
|
20240904,134900,397382600,25450,25450,25450,25450,0
|
|
20240904,134800,397382600,25450,25450,25450,25450,56
|
|
20240904,134700,395957400,25450,25450,25450,25450,0
|
|
20240904,134600,395957400,25450,25450,25450,25450,62
|
|
20240904,134500,394379500,25500,25500,25500,25500,0
|
|
20240904,134400,394379500,25500,25500,25500,25500,9
|
|
20240904,134300,394150000,25500,25500,25500,25500,0
|
|
20240904,134200,394150000,25500,25500,25500,25500,0
|
|
20240904,134100,394150000,25500,25500,25500,25500,7
|
|
20240904,134000,393971500,25500,25500,25500,25500,0
|
|
20240904,133900,393971500,25500,25500,25500,25500,0
|
|
20240904,133800,393971500,25500,25500,25500,25500,1
|
|
20240904,133700,393946000,25500,25500,25500,25500,7
|
|
20240904,133600,393767500,25550,25550,25550,25550,0
|
|
20240904,133500,393767500,25550,25550,25550,25550,0
|
|
20240904,133400,393767500,25550,25550,25550,25550,0
|
|
20240904,133300,393767500,25550,25550,25550,25550,14
|
|
20240904,133200,393409800,25500,25500,25500,25500,0
|
|
20240904,133100,393409800,25500,25500,25500,25500,1
|
|
20240904,133000,393384300,25650,25650,25650,25650,0
|
|
20240904,132900,393384300,25650,25650,25650,25650,0
|
|
20240904,132800,393384300,25650,25650,25650,25650,1
|
|
20240904,132700,393358650,25450,25550,25550,25450,13
|
|
20240904,132600,393026600,25650,25550,25650,25550,4
|
|
20240904,132500,392924300,25550,25550,25550,25550,4
|
|
20240904,132400,392822100,25650,25550,25650,25550,18
|
|
20240904,132300,392362100,25550,25550,25550,25550,0
|
|
20240904,132200,392362100,25550,25550,25550,25550,0
|
|
20240904,132100,392362100,25550,25550,25550,25550,4
|
|
20240904,132000,392259900,25550,25550,25550,25550,0
|
|
20240904,131900,392259900,25550,25550,25550,25550,0
|
|
20240904,131800,392259900,25550,25550,25550,25550,0
|
|
20240904,131700,392259900,25550,25550,25550,25550,0
|
|
20240904,131600,392259900,25550,25550,25550,25550,0
|
|
20240904,131500,392259900,25550,25550,25550,25550,4
|
|
20240904,131400,392157700,25550,25550,25550,25550,0
|
|
20240904,131300,392157700,25550,25550,25550,25550,2
|
|
20240904,131200,392106600,25550,25550,25550,25550,2
|
|
20240904,131100,392055500,25550,25550,25550,25550,0
|
|
20240904,131000,392055500,25550,25500,25550,25500,40
|
|
20240904,130900,391035450,25500,25500,25500,25500,0
|
|
20240904,130800,391035450,25500,25500,25500,25500,0
|
|
20240904,130700,391035450,25500,25500,25500,25500,1
|
|
20240904,130600,391009950,25500,25500,25500,25500,0
|
|
20240904,130500,391009950,25500,25500,25500,25500,0
|
|
20240904,130400,391009950,25500,25500,25500,25500,0
|
|
20240904,130300,391009950,25500,25500,25500,25500,0
|
|
20240904,130200,391009950,25500,25500,25500,25500,18
|
|
20240904,130100,390550950,25500,25500,25500,25500,18
|
|
20240904,130000,390091950,25500,25400,25500,25400,69
|
|
20240904,125900,388339200,25450,25450,25450,25450,0
|
|
20240904,125800,388339200,25450,25450,25450,25450,0
|
|
20240904,125700,388339200,25450,25350,25450,25350,6
|
|
20240904,125600,388186600,25450,25450,25450,25450,4
|
|
20240904,125500,388084800,25450,25450,25450,25450,0
|
|
20240904,125400,388084800,25450,25350,25450,25350,17
|
|
20240904,125300,387653750,25400,25400,25400,25400,69
|
|
20240904,125200,385901150,25450,25450,25450,25450,0
|
|
20240904,125100,385901150,25450,25450,25450,25450,50
|
|
20240904,125000,384628650,25450,25400,25450,25400,192
|
|
20240904,124900,379751100,25450,25400,25450,25400,116
|
|
20240904,124800,376804150,25400,25450,25450,25400,4
|
|
20240904,124700,376702400,25450,25450,25450,25450,0
|
|
20240904,124600,376702400,25450,25500,25500,25450,40
|
|
20240904,124500,375684350,25500,25500,25500,25500,0
|
|
20240904,124400,375684350,25500,25500,25500,25500,1
|
|
20240904,124300,375658850,25500,25500,25500,25500,2
|
|
20240904,124200,375607850,25450,25500,25500,25450,122
|
|
20240904,124100,372502800,25550,25550,25550,25550,0
|
|
20240904,124000,372502800,25550,25450,25550,25450,529
|
|
20240904,123900,359034450,25550,25450,25550,25450,280
|
|
20240904,123800,351907350,25450,25450,25450,25450,0
|
|
20240904,123700,351907350,25450,25500,25500,25450,102
|
|
20240904,123600,349311350,25500,25500,25500,25500,3
|
|
20240904,123500,349234850,25500,25500,25500,25500,14
|
|
20240904,123400,348877850,25500,25500,25500,25500,50
|
|
20240904,123300,347602850,25500,25450,25500,25450,100
|
|
20240904,123200,345056200,25450,25450,25450,25450,0
|
|
20240904,123100,345056200,25450,25500,25500,25450,2
|
|
20240904,123000,345005250,25500,25500,25500,25500,5
|
|
20240904,122900,344877750,25500,25500,25500,25500,15
|
|
20240904,122800,344495250,25450,25450,25450,25450,0
|
|
20240904,122700,344495250,25450,25500,25500,25450,806
|
|
20240904,122600,323951450,25650,25650,25650,25650,1
|
|
20240904,122500,323925800,25550,25550,25550,25550,102
|
|
20240904,122400,321319700,25650,25650,25650,25650,0
|
|
20240904,122300,321319700,25650,25650,25650,25650,0
|
|
20240904,122200,321319700,25650,25650,25650,25650,0
|
|
20240904,122100,321319700,25650,25650,25650,25650,0
|
|
20240904,122000,321319700,25650,25650,25650,25650,0
|
|
20240904,121900,321319700,25650,25650,25650,25650,1
|
|
20240904,121800,321294050,25650,25650,25650,25650,0
|
|
20240904,121700,321294050,25650,25650,25650,25650,1
|
|
20240904,121600,321268400,25650,25650,25650,25650,1
|
|
20240904,121500,321242750,25550,25550,25550,25550,1
|
|
20240904,121400,321217200,25650,25650,25650,25650,0
|
|
20240904,121300,321217200,25650,25650,25650,25650,1
|
|
20240904,121200,321191550,25550,25550,25550,25550,60
|
|
20240904,121100,319658550,25550,25600,25600,25550,396
|
|
20240904,121000,309524750,25800,25800,25800,25800,0
|
|
20240904,120900,309524750,25800,25800,25800,25800,0
|
|
20240904,120800,309524750,25800,25800,25800,25800,0
|
|
20240904,120700,309524750,25800,25800,25800,25800,6
|
|
20240904,120600,309369950,25600,25700,25700,25600,300
|
|
20240904,120500,301679950,25650,25650,25650,25650,3
|
|
20240904,120400,301603000,25650,25650,25650,25650,100
|
|
20240904,120300,299038000,25700,25700,25700,25700,0
|
|
20240904,120200,299038000,25700,25700,25700,25700,0
|
|
20240904,120100,299038000,25700,25700,25700,25700,1
|
|
20240904,120000,299012300,25600,25600,25600,25600,0
|
|
20240904,115900,299012300,25600,25600,25600,25600,0
|
|
20240904,115800,299012300,25600,25600,25600,25600,0
|
|
20240904,115700,299012300,25600,25600,25600,25600,1
|
|
20240904,115600,298986700,25600,25600,25600,25600,0
|
|
20240904,115500,298986700,25600,25650,25650,25600,104
|
|
20240904,115400,296321800,25600,25600,25600,25600,0
|
|
20240904,115300,296321800,25600,25600,25600,25600,0
|
|
20240904,115200,296321800,25600,25600,25600,25600,20
|
|
20240904,115100,295809800,25600,25600,25600,25600,1
|
|
20240904,115000,295784200,25600,25600,25600,25600,13
|
|
20240904,114900,295451400,25600,25650,25650,25600,83
|
|
20240904,114800,293326500,25650,25650,25650,25650,0
|
|
20240904,114700,293326500,25650,25650,25650,25650,6
|
|
20240904,114600,293172600,25650,25650,25650,25650,1
|
|
20240904,114500,293146950,25650,25650,25650,25650,74
|
|
20240904,114400,291248850,25650,25650,25650,25650,0
|
|
20240904,114300,291248850,25650,25650,25650,25650,50
|
|
20240904,114200,289966350,25900,25900,25900,25900,0
|
|
20240904,114100,289966350,25900,25900,25900,25900,0
|
|
20240904,114000,289966350,25900,25900,25900,25900,0
|
|
20240904,113900,289966350,25900,25900,25900,25900,1
|
|
20240904,113800,289940450,25900,25900,25900,25900,0
|
|
20240904,113700,289940450,25900,25850,25900,25850,2
|
|
20240904,113600,289888700,25900,25750,25950,25700,49
|
|
20240904,113500,288627100,25750,25750,25750,25750,0
|
|
20240904,113400,288627100,25750,25700,25750,25700,40
|
|
20240904,113300,287597550,25700,25700,25700,25700,1
|
|
20240904,113200,287571850,25700,25700,25700,25700,31
|
|
20240904,113100,286775150,25750,25750,25750,25750,0
|
|
20240904,113000,286775150,25750,25750,25750,25750,2
|
|
20240904,112900,286723650,25750,25750,25750,25750,0
|
|
20240904,112800,286723650,25750,25750,25750,25750,0
|
|
20240904,112700,286723650,25750,25750,25750,25750,0
|
|
20240904,112600,286723650,25750,25750,25750,25750,67
|
|
20240904,112500,284998400,25750,25750,25750,25750,23
|
|
20240904,112400,284406150,25750,25650,25750,25650,239
|
|
20240904,112300,278263100,25650,25650,25650,25650,0
|
|
20240904,112200,278263100,25650,25650,25650,25650,0
|
|
20240904,112100,278263100,25650,25650,25650,25650,0
|
|
20240904,112000,278263100,25650,25650,25650,25650,0
|
|
20240904,111900,278263100,25650,25650,25650,25650,0
|
|
20240904,111800,278263100,25650,25650,25650,25650,0
|
|
20240904,111700,278263100,25650,25650,25650,25650,0
|
|
20240904,111600,278263100,25650,25650,25650,25650,0
|
|
20240904,111500,278263100,25650,25650,25650,25650,0
|
|
20240904,111400,278263100,25650,25650,25650,25650,110
|
|
20240904,111300,275441600,25650,25650,25650,25650,0
|
|
20240904,111200,275441600,25650,25650,25650,25650,0
|
|
20240904,111100,275441600,25650,25650,25650,25650,0
|
|
20240904,111000,275441600,25650,25650,25650,25650,0
|
|
20240904,110900,275441600,25650,25650,25650,25650,2
|
|
20240904,110800,275390300,25650,25650,25650,25650,0
|
|
20240904,110700,275390300,25650,25650,25650,25650,0
|
|
20240904,110600,275390300,25650,25650,25650,25650,0
|
|
20240904,110500,275390300,25650,25650,25650,25650,0
|
|
20240904,110400,275390300,25650,25650,25650,25650,0
|
|
20240904,110300,275390300,25650,25650,25650,25650,0
|
|
20240904,110200,275390300,25650,25650,25650,25650,0
|
|
20240904,110100,275390300,25650,25650,25650,25650,107
|
|
20240904,110000,272645750,25650,25650,25650,25650,13
|
|
20240904,105900,272312300,25650,25650,25650,25650,0
|
|
20240904,105800,272312300,25650,25650,25650,25650,0
|
|
20240904,105700,272312300,25650,25650,25650,25650,0
|
|
20240904,105600,272312300,25650,25650,25650,25650,0
|
|
20240904,105500,272312300,25650,25650,25650,25650,0
|
|
20240904,105400,272312300,25650,25650,25650,25650,0
|
|
20240904,105300,272312300,25650,25650,25650,25650,0
|
|
20240904,105200,272312300,25650,25650,25650,25650,0
|
|
20240904,105100,272312300,25650,25650,25650,25650,113
|
|
20240904,105000,269413850,25650,25650,25650,25650,87
|
|
20240904,104900,267182300,25700,25700,25700,25700,0
|
|
20240904,104800,267182300,25700,25750,25750,25700,158
|
|
20240904,104700,263119900,25750,25750,25750,25750,0
|
|
20240904,104600,263119900,25750,25750,25750,25750,1
|
|
20240904,104500,263094150,25750,25750,25750,25750,0
|
|
20240904,104400,263094150,25750,25750,25750,25750,3
|
|
20240904,104300,263016900,25750,25750,25750,25750,5
|
|
20240904,104200,262888150,25850,25850,25850,25850,2
|
|
20240904,104100,262836450,25850,25850,25850,25850,0
|
|
20240904,104000,262836450,25850,25850,25850,25850,10
|
|
20240904,103900,262577950,25850,25850,25850,25850,5
|
|
20240904,103800,262448700,25850,25850,25850,25850,10
|
|
20240904,103700,262190200,25750,25750,25750,25750,0
|
|
20240904,103600,262190200,25750,25750,25750,25750,11
|
|
20240904,103500,261906950,25700,25700,25700,25700,0
|
|
20240904,103400,261906950,25700,25750,25750,25700,11
|
|
20240904,103300,261623750,25700,25700,25700,25700,90
|
|
20240904,103200,259310750,25700,25700,25700,25700,0
|
|
20240904,103100,259310750,25700,25700,25700,25700,0
|
|
20240904,103000,259310750,25700,25700,25700,25700,39
|
|
20240904,102900,258308450,25700,25700,25700,25700,0
|
|
20240904,102800,258308450,25700,25700,25700,25700,0
|
|
20240904,102700,258308450,25700,25700,25700,25700,10
|
|
20240904,102600,258051450,25650,25700,25700,25650,1246
|
|
20240904,102500,226044150,25750,25750,25750,25750,2
|
|
20240904,102400,225992650,25750,25750,25750,25750,46
|
|
20240904,102300,224808150,25750,25750,25750,25750,0
|
|
20240904,102200,224808150,25750,25750,25750,25750,0
|
|
20240904,102100,224808150,25750,25750,25750,25750,0
|
|
20240904,102000,224808150,25750,25750,25750,25750,50
|
|
20240904,101900,223520650,25750,25750,25750,25750,0
|
|
20240904,101800,223520650,25750,25750,25750,25750,0
|
|
20240904,101700,223520650,25750,25750,25750,25750,41
|
|
20240904,101600,222464900,25750,25750,25750,25750,27
|
|
20240904,101500,221769650,25750,25750,25750,25750,0
|
|
20240904,101400,221769650,25750,25750,25750,25750,23
|
|
20240904,101300,221177400,25700,25700,25700,25700,0
|
|
20240904,101200,221177400,25700,25700,25700,25700,70
|
|
20240904,101100,219378400,25750,25800,25850,25750,130
|
|
20240904,101000,216026550,25950,25950,25950,25950,0
|
|
20240904,100900,216026550,25950,25900,25950,25900,31
|
|
20240904,100800,215223600,25800,25800,25800,25800,3
|
|
20240904,100700,215146200,25950,25950,25950,25950,0
|
|
20240904,100600,215146200,25950,25950,25950,25950,0
|
|
20240904,100500,215146200,25950,25950,25950,25950,3
|
|
20240904,100400,215068350,25950,25950,25950,25950,50
|
|
20240904,100300,213770850,25950,25900,25950,25900,10
|
|
20240904,100200,213511650,25950,25950,25950,25950,2
|
|
20240904,100100,213459750,25950,25950,25950,25950,0
|
|
20240904,100000,213459750,25950,25800,25950,25800,4
|
|
20240904,095900,213356100,25850,25850,25850,25850,15
|
|
20240904,095800,212968350,25700,25700,25700,25700,30
|
|
20240904,095700,212197350,25700,25700,25700,25700,0
|
|
20240904,095600,212197350,25700,25700,25700,25700,0
|
|
20240904,095500,212197350,25700,25750,25750,25700,164
|
|
20240904,095400,207979150,25850,25850,25850,25850,0
|
|
20240904,095300,207979150,25850,25850,25850,25850,0
|
|
20240904,095200,207979150,25850,25850,25850,25850,0
|
|
20240904,095100,207979150,25850,25850,25850,25850,0
|
|
20240904,095000,207979150,25850,25850,25850,25850,0
|
|
20240904,094900,207979150,25850,25850,25850,25850,1
|
|
20240904,094800,207953300,25700,25700,25700,25700,0
|
|
20240904,094700,207953300,25700,25700,25700,25700,0
|
|
20240904,094600,207953300,25700,25700,25700,25700,40
|
|
20240904,094500,206925300,25700,25700,25700,25700,11
|
|
20240904,094400,206642600,25700,25900,25900,25700,21
|
|
20240904,094300,206100450,25900,25900,25900,25900,0
|
|
20240904,094200,206100450,25900,25750,25900,25750,56
|
|
20240904,094100,204658000,25950,25950,25950,25950,0
|
|
20240904,094000,204658000,25950,25950,25950,25950,2
|
|
20240904,093900,204606100,25950,25850,25950,25850,33
|
|
20240904,093800,203749950,25850,25700,25850,25650,288
|
|
20240904,093700,196348650,25650,25650,25650,25650,0
|
|
20240904,093600,196348650,25650,25650,25650,25650,10
|
|
20240904,093500,196092150,25600,25600,25600,25600,0
|
|
20240904,093400,196092150,25600,25600,25600,25600,9
|
|
20240904,093300,195861750,25600,25600,25600,25600,0
|
|
20240904,093200,195861750,25600,25600,25600,25600,46
|
|
20240904,093100,194684150,25600,25600,25600,25600,11
|
|
20240904,093000,194402550,25600,25550,25700,25550,79
|
|
20240904,092900,192378300,25550,25550,25600,25550,123
|
|
20240904,092800,189235500,25550,25550,25550,25550,55
|
|
20240904,092700,187830250,25500,25500,25500,25500,0
|
|
20240904,092600,187830250,25500,25550,25550,25500,100
|
|
20240904,092500,185277350,25500,25500,25500,25500,0
|
|
20240904,092400,185277350,25500,25500,25500,25500,15
|
|
20240904,092300,184894850,25500,25550,25600,25500,76
|
|
20240904,092200,182954250,25500,25500,25500,25500,150
|
|
20240904,092100,179129250,25500,25500,25500,25500,2
|
|
20240904,092000,179078250,25500,25500,25500,25500,6
|
|
20240904,091900,178925250,25500,25550,25550,25500,145
|
|
20240904,091800,175227250,25500,25500,25500,25500,0
|
|
20240904,091700,175227250,25500,25500,25500,25500,6
|
|
20240904,091600,175074250,25500,25450,25500,25300,235
|
|
20240904,091500,169086750,25450,25550,25550,25450,83
|
|
20240904,091400,166970450,25650,25650,25650,25500,280
|
|
20240904,091300,159826650,25650,25700,25700,25600,1473
|
|
20240904,091200,122095450,25700,25700,25700,25700,762
|
|
20240904,091100,102512050,25750,25700,25750,25700,176
|
|
20240904,091000,97987650,25750,25750,25750,25700,281
|
|
20240904,090900,90758300,25700,25750,25800,25700,438
|
|
20240904,090800,79494950,25800,25900,25900,25750,233
|
|
20240904,090700,73476150,25900,25900,25900,25900,92
|
|
20240904,090600,71093350,26000,25950,26000,25900,201
|
|
20240904,090500,65876500,26000,26050,26100,26000,14
|
|
20240904,090400,65511250,26100,26050,26100,25900,40
|
|
20240904,090300,64470950,26000,26000,26050,26000,181
|
|
20240904,090200,59759900,26000,26000,26050,26000,111
|
|
20240904,090100,56868750,26000,26000,26050,26000,317
|
|
20240904,090000,48624150,26050,26350,26350,26000,1828
|