671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200800,314655800,25000,25000,25000,25000,131
|
|
20240905,200700,314655800,25000,25000,25000,25000,0
|
|
20240905,200600,314655800,25000,25000,25000,25000,0
|
|
20240905,200500,314655800,25000,25000,25000,25000,0
|
|
20240905,200400,314655800,25000,25000,25000,25000,0
|
|
20240905,200300,314655800,25000,25000,25000,25000,0
|
|
20240905,200200,314655800,25000,25000,25000,25000,0
|
|
20240905,200100,314655800,25000,25000,25000,25000,0
|
|
20240905,200000,314655800,25000,25000,25000,25000,0
|
|
20240905,195900,314655800,25000,25000,25000,25000,0
|
|
20240905,195800,314655800,25000,25000,25000,25000,0
|
|
20240905,195700,314655800,25000,25000,25000,25000,0
|
|
20240905,195600,314655800,25000,25000,25000,25000,0
|
|
20240905,195500,314655800,25000,25000,25000,25000,0
|
|
20240905,195400,314655800,25000,25000,25000,25000,0
|
|
20240905,195300,314655800,25000,25000,25000,25000,0
|
|
20240905,195200,314655800,25000,25000,25000,25000,0
|
|
20240905,195100,314655800,25000,25000,25000,25000,0
|
|
20240905,195000,314655800,25000,25000,25000,25000,0
|
|
20240905,194900,314655800,25000,25000,25000,25000,0
|
|
20240905,194800,314655800,25000,25000,25000,25000,0
|
|
20240905,194700,314655800,25000,25000,25000,25000,0
|
|
20240905,194600,314655800,25000,25000,25000,25000,0
|
|
20240905,194500,314655800,25000,25000,25000,25000,0
|
|
20240905,194400,314655800,25000,25000,25000,25000,0
|
|
20240905,194300,314655800,25000,25000,25000,25000,0
|
|
20240905,194200,314655800,25000,25000,25000,25000,0
|
|
20240905,194100,314655800,25000,25000,25000,25000,0
|
|
20240905,194000,314655800,25000,25000,25000,25000,0
|
|
20240905,193900,314655800,25000,25000,25000,25000,0
|
|
20240905,193800,314655800,25000,25000,25000,25000,131
|
|
20240905,193700,314655800,25000,25000,25000,25000,0
|
|
20240905,193600,314655800,25000,25000,25000,25000,0
|
|
20240905,193500,314655800,25000,25000,25000,25000,0
|
|
20240905,193400,314655800,25000,25000,25000,25000,0
|
|
20240905,193300,314655800,25000,25000,25000,25000,0
|
|
20240905,193200,314655800,25000,25000,25000,25000,0
|
|
20240905,193100,314655800,25000,25000,25000,25000,0
|
|
20240905,193000,314655800,25000,25000,25000,25000,0
|
|
20240905,192900,314655800,25000,25000,25000,25000,0
|
|
20240905,192800,314655800,25000,25000,25000,25000,0
|
|
20240905,192700,314655800,25000,25000,25000,25000,0
|
|
20240905,192600,314655800,25000,25000,25000,25000,0
|
|
20240905,192500,314655800,25000,25000,25000,25000,0
|
|
20240905,192400,314655800,25000,25000,25000,25000,0
|
|
20240905,192300,314655800,25000,25000,25000,25000,0
|
|
20240905,192200,314655800,25000,25000,25000,25000,0
|
|
20240905,192100,314655800,25000,25000,25000,25000,0
|
|
20240905,192000,314655800,25000,25000,25000,25000,0
|
|
20240905,191900,314655800,25000,25000,25000,25000,0
|
|
20240905,191800,314655800,25000,25000,25000,25000,0
|
|
20240905,191700,314655800,25000,25000,25000,25000,0
|
|
20240905,191600,314655800,25000,25000,25000,25000,0
|
|
20240905,191500,314655800,25000,25000,25000,25000,0
|
|
20240905,191400,314655800,25000,25000,25000,25000,0
|
|
20240905,191300,314655800,25000,25000,25000,25000,0
|
|
20240905,191200,314655800,25000,25000,25000,25000,0
|
|
20240905,191100,314655800,25000,25000,25000,25000,0
|
|
20240905,191000,314655800,25000,25000,25000,25000,0
|
|
20240905,190900,314655800,25000,25000,25000,25000,0
|
|
20240905,190800,314655800,25000,25000,25000,25000,131
|
|
20240905,190700,314655800,25000,25000,25000,25000,0
|
|
20240905,190600,314655800,25000,25000,25000,25000,0
|
|
20240905,190500,314655800,25000,25000,25000,25000,0
|
|
20240905,190400,314655800,25000,25000,25000,25000,0
|
|
20240905,190300,314655800,25000,25000,25000,25000,0
|
|
20240905,190200,314655800,25000,25000,25000,25000,0
|
|
20240905,190100,314655800,25000,25000,25000,25000,0
|
|
20240905,190000,314655800,25000,25000,25000,25000,0
|
|
20240905,185900,314655800,25000,25000,25000,25000,0
|
|
20240905,185800,314655800,25000,25000,25000,25000,0
|
|
20240905,185700,314655800,25000,25000,25000,25000,0
|
|
20240905,185600,314655800,25000,25000,25000,25000,0
|
|
20240905,185500,314655800,25000,25000,25000,25000,0
|
|
20240905,185400,314655800,25000,25000,25000,25000,0
|
|
20240905,185300,314655800,25000,25000,25000,25000,0
|
|
20240905,185200,314655800,25000,25000,25000,25000,0
|
|
20240905,185100,314655800,25000,25000,25000,25000,0
|
|
20240905,185000,314655800,25000,25000,25000,25000,0
|
|
20240905,184900,314655800,25000,25000,25000,25000,0
|
|
20240905,184800,314655800,25000,25000,25000,25000,0
|
|
20240905,184700,314655800,25000,25000,25000,25000,0
|
|
20240905,184600,314655800,25000,25000,25000,25000,0
|
|
20240905,184500,314655800,25000,25000,25000,25000,0
|
|
20240905,184400,314655800,25000,25000,25000,25000,0
|
|
20240905,184300,314655800,25000,25000,25000,25000,0
|
|
20240905,184200,314655800,25000,25000,25000,25000,0
|
|
20240905,184100,314655800,25000,25000,25000,25000,0
|
|
20240905,184000,314655800,25000,25000,25000,25000,0
|
|
20240905,183900,314655800,25000,25000,25000,25000,0
|
|
20240905,183800,314655800,25000,25000,25000,25000,131
|
|
20240905,183700,314655800,25000,25000,25000,25000,0
|
|
20240905,183600,314655800,25000,25000,25000,25000,0
|
|
20240905,183500,314655800,25000,25000,25000,25000,0
|
|
20240905,183400,314655800,25000,25000,25000,25000,0
|
|
20240905,183300,314655800,25000,25000,25000,25000,0
|
|
20240905,183200,314655800,25000,25000,25000,25000,0
|
|
20240905,183100,314655800,25000,25000,25000,25000,0
|
|
20240905,183000,314655800,25000,25000,25000,25000,0
|
|
20240905,182900,314655800,25000,25000,25000,25000,0
|
|
20240905,182800,314655800,25000,25000,25000,25000,0
|
|
20240905,182700,314655800,25000,25000,25000,25000,0
|
|
20240905,182600,314655800,25000,25000,25000,25000,0
|
|
20240905,182500,314655800,25000,25000,25000,25000,0
|
|
20240905,182400,314655800,25000,25000,25000,25000,0
|
|
20240905,182300,314655800,25000,25000,25000,25000,0
|
|
20240905,182200,314655800,25000,25000,25000,25000,0
|
|
20240905,182100,314655800,25000,25000,25000,25000,0
|
|
20240905,182000,314655800,25000,25000,25000,25000,0
|
|
20240905,181900,314655800,25000,25000,25000,25000,0
|
|
20240905,181800,314655800,25000,25000,25000,25000,0
|
|
20240905,181700,314655800,25000,25000,25000,25000,0
|
|
20240905,181600,314655800,25000,25000,25000,25000,0
|
|
20240905,181500,314655800,25000,25000,25000,25000,0
|
|
20240905,181400,314655800,25000,25000,25000,25000,0
|
|
20240905,181300,314655800,25000,25000,25000,25000,0
|
|
20240905,181200,314655800,25000,25000,25000,25000,0
|
|
20240905,181100,314655800,25000,25000,25000,25000,0
|
|
20240905,181000,314655800,25000,25000,25000,25000,0
|
|
20240905,180900,314655800,25000,25000,25000,25000,0
|
|
20240905,180800,314655800,25000,25000,25000,25000,131
|
|
20240905,180700,314655800,25000,25000,25000,25000,0
|
|
20240905,180600,314655800,25000,25000,25000,25000,0
|
|
20240905,180500,314655800,25000,25000,25000,25000,0
|
|
20240905,180400,314655800,25000,25000,25000,25000,0
|
|
20240905,180300,314655800,25000,25000,25000,25000,0
|
|
20240905,180200,314655800,25000,25000,25000,25000,0
|
|
20240905,180100,314655800,25000,25000,25000,25000,0
|
|
20240905,180000,314655800,25000,25000,25000,25000,0
|
|
20240905,175900,314655800,25000,25000,25000,25000,0
|
|
20240905,175800,314655800,25000,25000,25000,25000,0
|
|
20240905,175700,314655800,25000,25000,25000,25000,0
|
|
20240905,175600,314655800,25000,25000,25000,25000,0
|
|
20240905,175500,314655800,25000,25000,25000,25000,0
|
|
20240905,175400,314655800,25000,25000,25000,25000,0
|
|
20240905,175300,314655800,25000,25000,25000,25000,0
|
|
20240905,175200,314655800,25000,25000,25000,25000,0
|
|
20240905,175100,314655800,25000,25000,25000,25000,0
|
|
20240905,175000,314655800,25000,25000,25000,25000,0
|
|
20240905,174900,314655800,25000,25000,25000,25000,0
|
|
20240905,174800,314655800,25000,25000,25000,25000,0
|
|
20240905,174700,314655800,25000,25000,25000,25000,0
|
|
20240905,174600,314655800,25000,25000,25000,25000,0
|
|
20240905,174500,314655800,25000,25000,25000,25000,0
|
|
20240905,174400,314655800,25000,25000,25000,25000,0
|
|
20240905,174300,314655800,25000,25000,25000,25000,0
|
|
20240905,174200,314655800,25000,25000,25000,25000,0
|
|
20240905,174100,314655800,25000,25000,25000,25000,0
|
|
20240905,174000,314655800,25000,25000,25000,25000,0
|
|
20240905,173900,314655800,25000,25000,25000,25000,0
|
|
20240905,173800,314655800,25000,25000,25000,25000,131
|
|
20240905,173700,314655800,25000,25000,25000,25000,0
|
|
20240905,173600,314655800,25000,25000,25000,25000,0
|
|
20240905,173500,314655800,25000,25000,25000,25000,0
|
|
20240905,173400,314655800,25000,25000,25000,25000,0
|
|
20240905,173300,314655800,25000,25000,25000,25000,0
|
|
20240905,173200,314655800,25000,25000,25000,25000,0
|
|
20240905,173100,314655800,25000,25000,25000,25000,0
|
|
20240905,173000,314655800,25000,25000,25000,25000,0
|
|
20240905,172900,314655800,25000,25000,25000,25000,0
|
|
20240905,172800,314655800,25000,25000,25000,25000,0
|
|
20240905,172700,314655800,25000,25000,25000,25000,0
|
|
20240905,172600,314655800,25000,25000,25000,25000,0
|
|
20240905,172500,314655800,25000,25000,25000,25000,0
|
|
20240905,172400,314655800,25000,25000,25000,25000,0
|
|
20240905,172300,314655800,25000,25000,25000,25000,0
|
|
20240905,172200,314655800,25000,25000,25000,25000,0
|
|
20240905,172100,314655800,25000,25000,25000,25000,0
|
|
20240905,172000,314655800,25000,25000,25000,25000,0
|
|
20240905,171900,314655800,25000,25000,25000,25000,0
|
|
20240905,171800,314655800,25000,25000,25000,25000,0
|
|
20240905,171700,314655800,25000,25000,25000,25000,0
|
|
20240905,171600,314655800,25000,25000,25000,25000,0
|
|
20240905,171500,314655800,25000,25000,25000,25000,0
|
|
20240905,171400,314655800,25000,25000,25000,25000,0
|
|
20240905,171300,314655800,25000,25000,25000,25000,0
|
|
20240905,171200,314655800,25000,25000,25000,25000,0
|
|
20240905,171100,314655800,25000,25000,25000,25000,0
|
|
20240905,171000,314655800,25000,25000,25000,25000,0
|
|
20240905,170900,314655800,25000,25000,25000,25000,0
|
|
20240905,170800,314655800,25000,25000,25000,25000,131
|
|
20240905,170700,314655800,25000,25000,25000,25000,0
|
|
20240905,170600,314655800,25000,25000,25000,25000,0
|
|
20240905,170500,314655800,25000,25000,25000,25000,0
|
|
20240905,170400,314655800,25000,25000,25000,25000,0
|
|
20240905,170300,314655800,25000,25000,25000,25000,0
|
|
20240905,170200,314655800,25000,25000,25000,25000,0
|
|
20240905,170100,314655800,25000,25000,25000,25000,0
|
|
20240905,170000,314655800,25000,25000,25000,25000,0
|
|
20240905,165900,314655800,25000,25000,25000,25000,0
|
|
20240905,165800,314655800,25000,25000,25000,25000,0
|
|
20240905,165700,314655800,25000,25000,25000,25000,0
|
|
20240905,165600,314655800,25000,25000,25000,25000,0
|
|
20240905,165500,314655800,25000,25000,25000,25000,0
|
|
20240905,165400,314655800,25000,25000,25000,25000,0
|
|
20240905,165300,314655800,25000,25000,25000,25000,0
|
|
20240905,165200,314655800,25000,25000,25000,25000,0
|
|
20240905,165100,314655800,25000,25000,25000,25000,0
|
|
20240905,165000,314655800,25000,25000,25000,25000,0
|
|
20240905,164900,314655800,25000,25000,25000,25000,0
|
|
20240905,164800,314655800,25000,25000,25000,25000,0
|
|
20240905,164700,314655800,25000,25000,25000,25000,0
|
|
20240905,164600,314655800,25000,25000,25000,25000,0
|
|
20240905,164500,314655800,25000,25000,25000,25000,0
|
|
20240905,164400,314655800,25000,25000,25000,25000,0
|
|
20240905,164300,314655800,25000,25000,25000,25000,0
|
|
20240905,164200,314655800,25000,25000,25000,25000,0
|
|
20240905,164100,314655800,25000,25000,25000,25000,0
|
|
20240905,164000,314655800,25000,25000,25000,25000,0
|
|
20240905,163900,314655800,25000,25000,25000,25000,0
|
|
20240905,163800,314655800,25000,25000,25000,25000,131
|
|
20240905,163700,314655800,25000,25000,25000,25000,0
|
|
20240905,163600,314655800,25000,25000,25000,25000,0
|
|
20240905,163500,314655800,25000,25000,25000,25000,0
|
|
20240905,163400,314655800,25000,25000,25000,25000,0
|
|
20240905,163300,314655800,25000,25000,25000,25000,0
|
|
20240905,163200,314655800,25000,25000,25000,25000,0
|
|
20240905,163100,314655800,25000,25000,25000,25000,0
|
|
20240905,163000,314655800,25000,25000,25000,25000,0
|
|
20240905,162900,314655800,25000,25000,25000,25000,0
|
|
20240905,162800,314655800,25000,25000,25000,25000,0
|
|
20240905,162700,314655800,25000,25000,25000,25000,0
|
|
20240905,162600,314655800,25000,25000,25000,25000,0
|
|
20240905,162500,314655800,25000,25000,25000,25000,0
|
|
20240905,162400,314655800,25000,25000,25000,25000,0
|
|
20240905,162300,314655800,25000,25000,25000,25000,0
|
|
20240905,162200,314655800,25000,25000,25000,25000,0
|
|
20240905,162100,314655800,25000,25000,25000,25000,0
|
|
20240905,162000,314655800,25000,25000,25000,25000,0
|
|
20240905,161900,314655800,25000,25000,25000,25000,0
|
|
20240905,161800,314655800,25000,25000,25000,25000,0
|
|
20240905,161700,314655800,25000,25000,25000,25000,0
|
|
20240905,161600,314655800,25000,25000,25000,25000,0
|
|
20240905,161500,314655800,25000,25000,25000,25000,0
|
|
20240905,161400,314655800,25000,25000,25000,25000,0
|
|
20240905,161300,314655800,25000,25000,25000,25000,0
|
|
20240905,161200,314655800,25000,25000,25000,25000,0
|
|
20240905,161100,314655800,25000,25000,25000,25000,0
|
|
20240905,161000,314655800,25000,25000,25000,25000,0
|
|
20240905,160900,314655800,25000,25000,25000,25000,0
|
|
20240905,160800,314655800,25000,25000,25000,25000,131
|
|
20240905,160700,314655800,25000,25000,25000,25000,0
|
|
20240905,160600,314655800,25000,25000,25000,25000,0
|
|
20240905,160500,314655800,25000,25000,25000,25000,0
|
|
20240905,160400,314655800,25000,25000,25000,25000,0
|
|
20240905,160300,314655800,25000,25000,25000,25000,0
|
|
20240905,160200,314655800,25000,25000,25000,25000,0
|
|
20240905,160100,314655800,25000,25000,25000,25000,0
|
|
20240905,160000,314655800,25000,25000,25000,25000,0
|
|
20240905,155900,314655800,25000,25000,25000,25000,0
|
|
20240905,155800,314655800,25000,25000,25000,25000,0
|
|
20240905,155700,314655800,25000,25000,25000,25000,0
|
|
20240905,155600,314655800,25000,25000,25000,25000,0
|
|
20240905,155500,314655800,25000,25000,25000,25000,0
|
|
20240905,155400,314655800,25000,25000,25000,25000,0
|
|
20240905,155300,314655800,25000,25000,25000,25000,0
|
|
20240905,155200,314655800,25000,25000,25000,25000,0
|
|
20240905,155100,314655800,25000,25000,25000,25000,0
|
|
20240905,155000,314655800,25000,25000,25000,25000,0
|
|
20240905,154900,314655800,25000,25000,25000,25000,0
|
|
20240905,154800,314655800,25000,25000,25000,25000,0
|
|
20240905,154700,314655800,25000,25000,25000,25000,0
|
|
20240905,154600,314655800,25000,25000,25000,25000,0
|
|
20240905,154500,314655800,25000,25000,25000,25000,0
|
|
20240905,154400,314655800,25000,25000,25000,25000,0
|
|
20240905,154300,314655800,25000,25000,25000,25000,0
|
|
20240905,154200,314655800,25000,25000,25000,25000,0
|
|
20240905,154100,314655800,25000,25000,25000,25000,0
|
|
20240905,154000,314655800,25000,25000,25000,25000,0
|
|
20240905,153900,314655800,25000,25000,25000,25000,0
|
|
20240905,153800,314655800,25000,25000,25000,25000,131
|
|
20240905,153700,314655800,25000,25000,25000,25000,0
|
|
20240905,153600,314655800,25000,25000,25000,25000,0
|
|
20240905,153500,314655800,25000,25000,25000,25000,0
|
|
20240905,153400,314655800,25000,25000,25000,25000,0
|
|
20240905,153300,314655800,25000,25000,25000,25000,0
|
|
20240905,153200,314655800,25000,25000,25000,25000,0
|
|
20240905,153100,314655800,25000,25000,25000,25000,0
|
|
20240905,153000,314655800,25000,25000,25000,25000,131
|
|
20240905,152900,311380800,25000,25000,25000,25000,0
|
|
20240905,152800,311380800,25000,25000,25000,25000,0
|
|
20240905,152700,311380800,25000,25000,25000,25000,0
|
|
20240905,152600,311380800,25000,25000,25000,25000,0
|
|
20240905,152500,311380800,25000,25000,25000,25000,0
|
|
20240905,152400,311380800,25000,25000,25000,25000,0
|
|
20240905,152300,311380800,25000,25000,25000,25000,0
|
|
20240905,152200,311380800,25000,25000,25000,25000,0
|
|
20240905,152100,311380800,25000,25000,25000,25000,0
|
|
20240905,152000,311380800,25000,25000,25000,25000,0
|
|
20240905,151900,311380800,25000,24850,25000,24850,27
|
|
20240905,151800,310709700,24850,24750,24850,24650,91
|
|
20240905,151700,308454650,24750,24650,24750,24650,10
|
|
20240905,151600,308208050,24750,24750,24750,24750,0
|
|
20240905,151500,308208050,24750,24750,24750,24650,21
|
|
20240905,151400,307690200,24700,24700,24700,24700,1
|
|
20240905,151300,307665500,24750,24750,24750,24750,0
|
|
20240905,151200,307665500,24750,24750,24750,24750,0
|
|
20240905,151100,307665500,24750,24750,24750,24750,0
|
|
20240905,151000,307665500,24750,24750,24750,24750,11
|
|
20240905,150900,307393250,24750,24750,24750,24750,0
|
|
20240905,150800,307393250,24750,24750,24750,24750,0
|
|
20240905,150700,307393250,24750,24750,24750,24750,69
|
|
20240905,150600,305685500,24650,24650,24650,24650,200
|
|
20240905,150500,300755500,24650,24650,24650,24650,0
|
|
20240905,150400,300755500,24650,24650,24650,24650,250
|
|
20240905,150300,294593000,24650,24600,24650,24600,9
|
|
20240905,150200,294371550,24650,24650,24650,24650,5
|
|
20240905,150100,294248300,24650,24650,24650,24650,0
|
|
20240905,150000,294248300,24650,24650,24650,24650,0
|
|
20240905,145900,294248300,24650,24650,24650,24650,0
|
|
20240905,145800,294248300,24650,24650,24650,24650,0
|
|
20240905,145700,294248300,24650,24650,24650,24650,13
|
|
20240905,145600,293927850,24500,24500,24500,24500,0
|
|
20240905,145500,293927850,24500,24500,24500,24500,0
|
|
20240905,145400,293927850,24500,24550,24550,24500,108
|
|
20240905,145300,291281050,24500,24500,24500,24500,0
|
|
20240905,145200,291281050,24500,24500,24500,24500,0
|
|
20240905,145100,291281050,24500,24500,24500,24500,0
|
|
20240905,145000,291281050,24500,24500,24500,24500,0
|
|
20240905,144900,291281050,24500,24550,24550,24500,13
|
|
20240905,144800,290962500,24550,24550,24550,24550,0
|
|
20240905,144700,290962500,24550,24550,24550,24550,0
|
|
20240905,144600,290962500,24550,24550,24550,24550,5
|
|
20240905,144500,290839750,24800,24800,24800,24800,0
|
|
20240905,144400,290839750,24800,24800,24800,24800,5
|
|
20240905,144300,290715750,24800,24800,24800,24800,0
|
|
20240905,144200,290715750,24800,24600,24800,24600,40
|
|
20240905,144100,289728350,24500,24500,24500,24500,2
|
|
20240905,144000,289679350,24600,24600,24600,24600,3
|
|
20240905,143900,289605550,24650,24650,24650,24650,0
|
|
20240905,143800,289605550,24650,24650,24650,24650,1
|
|
20240905,143700,289580900,24600,24600,24600,24600,33
|
|
20240905,143600,288769100,24500,24500,24500,24500,0
|
|
20240905,143500,288769100,24500,24500,24500,24500,0
|
|
20240905,143400,288769100,24500,24500,24550,24500,137
|
|
20240905,143300,285406500,24500,24500,24500,24500,23
|
|
20240905,143200,284843000,24500,24500,24500,24500,0
|
|
20240905,143100,284843000,24500,24600,24600,24500,6
|
|
20240905,143000,284695900,24500,24500,24500,24500,2
|
|
20240905,142900,284646900,24500,24500,24500,24500,1
|
|
20240905,142800,284622400,24500,24500,24500,24500,0
|
|
20240905,142700,284622400,24500,24500,24500,24500,50
|
|
20240905,142600,283397400,24650,24500,24650,24500,76
|
|
20240905,142500,281535250,24550,24550,24550,24550,0
|
|
20240905,142400,281535250,24550,24550,24550,24550,6
|
|
20240905,142300,281387950,24550,24650,24650,24550,17
|
|
20240905,142200,280970500,24500,24500,24500,24500,133
|
|
20240905,142100,277712000,24450,24450,24450,24450,0
|
|
20240905,142000,277712000,24450,24450,24450,24450,0
|
|
20240905,141900,277712000,24450,24450,24450,24450,0
|
|
20240905,141800,277712000,24450,24450,24450,24450,0
|
|
20240905,141700,277712000,24450,24450,24450,24450,4
|
|
20240905,141600,277614200,24400,24400,24400,24400,0
|
|
20240905,141500,277614200,24400,24400,24400,24400,11
|
|
20240905,141400,277345800,24400,24400,24400,24400,0
|
|
20240905,141300,277345800,24400,24400,24400,24400,1
|
|
20240905,141200,277321400,24400,24300,24400,24300,105
|
|
20240905,141100,274760450,24250,24250,24250,24250,0
|
|
20240905,141000,274760450,24250,24250,24250,24250,100
|
|
20240905,140900,272335450,24200,24200,24200,24200,0
|
|
20240905,140800,272335450,24200,24200,24200,24200,0
|
|
20240905,140700,272335450,24200,24400,24400,24200,100
|
|
20240905,140600,269914750,24400,24300,24400,24300,104
|
|
20240905,140500,267387450,24400,24400,24400,24400,3
|
|
20240905,140400,267314250,24400,24450,24450,24400,16
|
|
20240905,140300,266923550,24450,24450,24450,24450,0
|
|
20240905,140200,266923550,24450,24450,24450,24450,0
|
|
20240905,140100,266923550,24450,24450,24450,24450,24
|
|
20240905,140000,266336750,24800,24400,24800,24150,335
|
|
20240905,135900,258155550,24500,24500,24500,24500,1
|
|
20240905,135800,258131050,24450,24450,24450,24450,20
|
|
20240905,135700,257642050,24500,24500,24500,24500,0
|
|
20240905,135600,257642050,24500,24500,24500,24500,0
|
|
20240905,135500,257642050,24500,24500,24500,24500,96
|
|
20240905,135400,255290050,24400,24400,24400,24400,95
|
|
20240905,135300,252972050,24450,24450,24450,24450,0
|
|
20240905,135200,252972050,24450,24450,24450,24450,9
|
|
20240905,135100,252752000,24450,24450,24450,24450,20
|
|
20240905,135000,252263000,24450,24450,24450,24450,0
|
|
20240905,134900,252263000,24450,24450,24450,24450,0
|
|
20240905,134800,252263000,24450,24450,24450,24450,0
|
|
20240905,134700,252263000,24450,24400,24450,24400,40
|
|
20240905,134600,251286500,24450,24450,24450,24450,156
|
|
20240905,134500,247472300,24500,24500,24500,24500,0
|
|
20240905,134400,247472300,24500,24500,24500,24500,6
|
|
20240905,134300,247325300,24500,24500,24500,24500,0
|
|
20240905,134200,247325300,24500,24500,24500,24500,0
|
|
20240905,134100,247325300,24500,24500,24500,24500,0
|
|
20240905,134000,247325300,24500,24500,24500,24500,12
|
|
20240905,133900,247031300,24500,24500,24500,24500,0
|
|
20240905,133800,247031300,24500,24500,24500,24500,13
|
|
20240905,133700,246712800,24600,24600,24600,24600,0
|
|
20240905,133600,246712800,24600,24550,24600,24500,122
|
|
20240905,133500,243717700,24650,24650,24650,24650,0
|
|
20240905,133400,243717700,24650,24600,24650,24600,3
|
|
20240905,133300,243643850,24650,24650,24650,24650,1
|
|
20240905,133200,243619200,24650,24650,24650,24650,5
|
|
20240905,133100,243495950,24650,24650,24650,24650,0
|
|
20240905,133000,243495950,24650,24650,24650,24650,100
|
|
20240905,132900,241030950,24650,24650,24650,24650,50
|
|
20240905,132800,239798450,24650,24650,24650,24650,0
|
|
20240905,132700,239798450,24650,24650,24650,24650,1
|
|
20240905,132600,239773800,24550,24550,24550,24550,0
|
|
20240905,132500,239773800,24550,24550,24550,24550,0
|
|
20240905,132400,239773800,24550,24600,24600,24550,101
|
|
20240905,132300,237293150,24600,24600,24600,24600,0
|
|
20240905,132200,237293150,24600,24600,24600,24600,0
|
|
20240905,132100,237293150,24600,24600,24600,24600,0
|
|
20240905,132000,237293150,24600,24600,24600,24600,0
|
|
20240905,131900,237293150,24600,24600,24600,24600,3
|
|
20240905,131800,237219350,24550,24550,24550,24550,1
|
|
20240905,131700,237194800,24550,24550,24550,24550,0
|
|
20240905,131600,237194800,24550,24550,24550,24550,0
|
|
20240905,131500,237194800,24550,24550,24550,24550,0
|
|
20240905,131400,237194800,24550,24550,24550,24550,0
|
|
20240905,131300,237194800,24550,24550,24550,24550,0
|
|
20240905,131200,237194800,24550,24550,24550,24550,0
|
|
20240905,131100,237194800,24550,24550,24550,24550,0
|
|
20240905,131000,237194800,24550,24550,24550,24550,5
|
|
20240905,130900,237072050,24550,24550,24550,24550,22
|
|
20240905,130800,236531950,24550,24550,24550,24550,10
|
|
20240905,130700,236286450,24600,24600,24600,24600,5
|
|
20240905,130600,236163450,24550,24600,24600,24550,50
|
|
20240905,130500,234935800,24600,24600,24600,24600,2
|
|
20240905,130400,234886600,24600,24600,24600,24600,0
|
|
20240905,130300,234886600,24600,24600,24600,24600,3
|
|
20240905,130200,234812800,24600,24600,24600,24600,0
|
|
20240905,130100,234812800,24600,24600,24600,24600,0
|
|
20240905,130000,234812800,24600,24600,24600,24600,0
|
|
20240905,125900,234812800,24600,24600,24600,24600,0
|
|
20240905,125800,234812800,24600,24600,24600,24600,6
|
|
20240905,125700,234665200,24600,24600,24600,24600,0
|
|
20240905,125600,234665200,24600,24600,24600,24600,0
|
|
20240905,125500,234665200,24600,24600,24600,24600,33
|
|
20240905,125400,233853400,24600,24600,24600,24600,30
|
|
20240905,125300,233115400,24600,24600,24600,24600,0
|
|
20240905,125200,233115400,24600,24600,24600,24600,0
|
|
20240905,125100,233115400,24600,24600,24600,24600,10
|
|
20240905,125000,232869400,24600,24600,24600,24600,0
|
|
20240905,124900,232869400,24600,24600,24600,24600,5
|
|
20240905,124800,232746400,24500,24500,24500,24500,0
|
|
20240905,124700,232746400,24500,24500,24500,24500,0
|
|
20240905,124600,232746400,24500,24500,24500,24500,0
|
|
20240905,124500,232746400,24500,24550,24550,24500,87
|
|
20240905,124400,230614700,24500,24550,24550,24500,211
|
|
20240905,124300,225435250,24500,24550,24550,24500,51
|
|
20240905,124200,224185700,24550,24550,24550,24550,70
|
|
20240905,124100,222467200,24500,24500,24500,24500,163
|
|
20240905,124000,218473700,24500,24500,24500,24500,29
|
|
20240905,123900,217763200,24500,24500,24500,24500,0
|
|
20240905,123800,217763200,24500,24500,24500,24500,0
|
|
20240905,123700,217763200,24500,24500,24500,24500,0
|
|
20240905,123600,217763200,24500,24550,24550,24500,3
|
|
20240905,123500,217689650,24550,24500,24550,24500,58
|
|
20240905,123400,216268150,24550,24550,24550,24550,64
|
|
20240905,123300,214696950,24550,24600,24600,24550,71
|
|
20240905,123200,212953700,24600,24600,24600,24600,1
|
|
20240905,123100,212929100,24600,24600,24600,24600,2
|
|
20240905,123000,212879900,24600,24650,24650,24600,120
|
|
20240905,122900,209927550,24650,24650,24650,24650,0
|
|
20240905,122800,209927550,24650,24650,24650,24650,0
|
|
20240905,122700,209927550,24650,24650,24650,24650,10
|
|
20240905,122600,209681050,24600,24600,24600,24600,0
|
|
20240905,122500,209681050,24600,24700,24700,24600,200
|
|
20240905,122400,204758350,24700,24750,24750,24700,310
|
|
20240905,122300,197101050,24750,24800,24800,24750,7
|
|
20240905,122200,196927550,24700,24700,24700,24700,1
|
|
20240905,122100,196902850,24700,24700,24700,24700,10
|
|
20240905,122000,196655850,24700,24700,24700,24700,0
|
|
20240905,121900,196655850,24700,24700,24700,24700,3
|
|
20240905,121800,196581750,24750,24750,24750,24750,111
|
|
20240905,121700,193834500,24700,24700,24700,24700,0
|
|
20240905,121600,193834500,24700,24750,24750,24700,180
|
|
20240905,121500,189383000,24800,24850,24850,24800,105
|
|
20240905,121400,186778600,24800,24850,24850,24800,44
|
|
20240905,121300,185686200,24850,24850,24850,24850,6
|
|
20240905,121200,185537100,24800,24800,24800,24800,113
|
|
20240905,121100,182734700,24800,24750,24800,24750,40
|
|
20240905,121000,181743200,24800,24800,24800,24800,3
|
|
20240905,120900,181668800,24800,24800,24800,24800,109
|
|
20240905,120800,178965600,24850,24850,24850,24850,20
|
|
20240905,120700,178468600,24850,24900,24900,24850,37
|
|
20240905,120600,177549100,24850,24850,24850,24850,0
|
|
20240905,120500,177549100,24850,24850,24850,24850,2
|
|
20240905,120400,177499400,24800,24800,24800,24800,0
|
|
20240905,120300,177499400,24800,24800,24800,24800,0
|
|
20240905,120200,177499400,24800,24800,24800,24800,0
|
|
20240905,120100,177499400,24800,24800,24800,24800,0
|
|
20240905,120000,177499400,24800,24800,24800,24800,0
|
|
20240905,115900,177499400,24800,24800,24800,24800,0
|
|
20240905,115800,177499400,24800,24800,24800,24800,0
|
|
20240905,115700,177499400,24800,24800,24800,24800,0
|
|
20240905,115600,177499400,24800,24800,24800,24800,0
|
|
20240905,115500,177499400,24800,24800,24800,24800,60
|
|
20240905,115400,176011400,24800,24800,24800,24800,0
|
|
20240905,115300,176011400,24800,24800,24800,24800,3
|
|
20240905,115200,175937000,24800,24800,24800,24800,0
|
|
20240905,115100,175937000,24800,24800,24800,24800,0
|
|
20240905,115000,175937000,24800,24800,24800,24800,0
|
|
20240905,114900,175937000,24800,24800,24800,24800,0
|
|
20240905,114800,175937000,24800,24800,24800,24800,0
|
|
20240905,114700,175937000,24800,24950,24950,24800,44
|
|
20240905,114600,174844400,24850,24850,24850,24850,0
|
|
20240905,114500,174844400,24850,24850,24850,24850,0
|
|
20240905,114400,174844400,24850,24850,24850,24850,0
|
|
20240905,114300,174844400,24850,24850,24850,24850,134
|
|
20240905,114200,171514500,24850,24850,24900,24850,75
|
|
20240905,114100,169650250,24850,24850,24850,24850,0
|
|
20240905,114000,169650250,24850,24850,24850,24850,0
|
|
20240905,113900,169650250,24850,24850,24850,24850,0
|
|
20240905,113800,169650250,24850,24850,24850,24850,25
|
|
20240905,113700,169029000,25000,25000,25000,25000,0
|
|
20240905,113600,169029000,25000,25150,25150,25000,70
|
|
20240905,113500,167271500,25150,24850,25150,24850,81
|
|
20240905,113400,165258350,24800,24800,24800,24800,0
|
|
20240905,113300,165258350,24800,24800,24800,24800,0
|
|
20240905,113200,165258350,24800,24800,24800,24800,0
|
|
20240905,113100,165258350,24800,24750,24800,24750,383
|
|
20240905,113000,155760700,24800,24800,24800,24800,2
|
|
20240905,112900,155711100,24800,24850,24850,24800,235
|
|
20240905,112800,149882750,24850,24850,24850,24850,15
|
|
20240905,112700,149510000,24800,24800,24800,24800,3
|
|
20240905,112600,149435600,24800,24850,24850,24800,29
|
|
20240905,112500,148716200,24850,24850,24850,24850,21
|
|
20240905,112400,148194350,24900,24900,24900,24900,0
|
|
20240905,112300,148194350,24900,24900,24900,24900,0
|
|
20240905,112200,148194350,24900,24900,24900,24900,0
|
|
20240905,112100,148194350,24900,24900,24900,24900,1
|
|
20240905,112000,148169450,24900,24850,24900,24800,216
|
|
20240905,111900,142808600,24850,24850,24850,24850,0
|
|
20240905,111800,142808600,24850,24850,24850,24850,76
|
|
20240905,111700,140920000,24900,24900,24900,24900,52
|
|
20240905,111600,139625200,24950,24950,24950,24950,1
|
|
20240905,111500,139600250,24950,24950,24950,24950,0
|
|
20240905,111400,139600250,24950,24950,24950,24950,22
|
|
20240905,111300,139051350,24950,24950,24950,24950,130
|
|
20240905,111200,135807850,24950,24950,24950,24950,0
|
|
20240905,111100,135807850,24950,24950,24950,24950,15
|
|
20240905,111000,135433600,24900,24850,24950,24850,68
|
|
20240905,110900,133743350,24900,24900,24900,24900,60
|
|
20240905,110800,132249350,24950,25000,25000,24950,904
|
|
20240905,110700,109664000,25050,25050,25050,25050,2
|
|
20240905,110600,109613900,25050,25050,25050,25050,0
|
|
20240905,110500,109613900,25050,25050,25050,25050,51
|
|
20240905,110400,108336350,25050,25050,25050,25050,129
|
|
20240905,110300,105104900,25050,25050,25050,25050,0
|
|
20240905,110200,105104900,25050,25050,25050,25050,0
|
|
20240905,110100,105104900,25050,25050,25050,25050,2
|
|
20240905,110000,105054800,25050,25050,25050,25050,23
|
|
20240905,105900,104478650,25050,25050,25050,25050,15
|
|
20240905,105800,104102900,25050,25050,25050,25050,100
|
|
20240905,105700,101597900,25050,25050,25050,25050,1
|
|
20240905,105600,101572850,25100,25150,25150,25050,353
|
|
20240905,105500,92718300,25150,25150,25150,25150,1
|
|
20240905,105400,92693150,25150,25150,25150,25150,65
|
|
20240905,105300,91058400,25150,25150,25150,25150,55
|
|
20240905,105200,89675150,25150,25150,25150,25150,10
|
|
20240905,105100,89423650,25150,25150,25150,25150,0
|
|
20240905,105000,89423650,25150,25150,25150,25150,56
|
|
20240905,104900,88015250,25250,25200,25250,25200,72
|
|
20240905,104800,86200250,25250,25300,25300,25250,247
|
|
20240905,104700,79958700,25400,25400,25400,25400,0
|
|
20240905,104600,79958700,25400,25400,25400,25400,0
|
|
20240905,104500,79958700,25400,25400,25400,25400,0
|
|
20240905,104400,79958700,25400,25400,25400,25400,0
|
|
20240905,104300,79958700,25400,25400,25400,25400,10
|
|
20240905,104200,79704700,25400,25400,25400,25400,0
|
|
20240905,104100,79704700,25400,25400,25400,25400,0
|
|
20240905,104000,79704700,25400,25350,25400,25350,12
|
|
20240905,103900,79400150,25350,25350,25350,25350,0
|
|
20240905,103800,79400150,25350,25350,25350,25350,5
|
|
20240905,103700,79273400,25350,25350,25350,25350,10
|
|
20240905,103600,79019900,25300,25300,25300,25300,0
|
|
20240905,103500,79019900,25300,25300,25300,25300,5
|
|
20240905,103400,78893400,25350,25350,25350,25350,1
|
|
20240905,103300,78868050,25350,25350,25350,25300,21
|
|
20240905,103200,78335750,25300,25300,25300,25300,7
|
|
20240905,103100,78158650,25300,25300,25300,25300,0
|
|
20240905,103000,78158650,25300,25300,25300,25300,100
|
|
20240905,102900,75628650,25400,25400,25400,25400,0
|
|
20240905,102800,75628650,25400,25400,25400,25400,2
|
|
20240905,102700,75577850,25450,25450,25450,25450,0
|
|
20240905,102600,75577850,25450,25450,25450,25450,0
|
|
20240905,102500,75577850,25450,25450,25450,25450,0
|
|
20240905,102400,75577850,25450,25450,25450,25450,1
|
|
20240905,102300,75552400,25300,25300,25300,25300,90
|
|
20240905,102200,73275400,25350,25350,25350,25350,0
|
|
20240905,102100,73275400,25350,25350,25350,25350,0
|
|
20240905,102000,73275400,25350,25350,25350,25350,0
|
|
20240905,101900,73275400,25350,25350,25350,25350,22
|
|
20240905,101800,72717700,25450,25450,25450,25450,1
|
|
20240905,101700,72692250,25350,25350,25350,25350,5
|
|
20240905,101600,72565500,25350,25350,25350,25350,0
|
|
20240905,101500,72565500,25350,25350,25350,25350,0
|
|
20240905,101400,72565500,25350,25350,25350,25350,4
|
|
20240905,101300,72464100,25350,25350,25350,25350,0
|
|
20240905,101200,72464100,25350,25350,25350,25350,10
|
|
20240905,101100,72210600,25400,25400,25400,25400,1
|
|
20240905,101000,72185200,25400,25400,25400,25400,1
|
|
20240905,100900,72159800,25400,25400,25400,25400,0
|
|
20240905,100800,72159800,25400,25450,25450,25400,16
|
|
20240905,100700,71753350,25450,25400,25450,25400,102
|
|
20240905,100600,69161950,25400,25400,25400,25400,0
|
|
20240905,100500,69161950,25400,25400,25400,25400,0
|
|
20240905,100400,69161950,25400,25350,25400,25350,5
|
|
20240905,100300,69035150,25350,25350,25350,25350,0
|
|
20240905,100200,69035150,25350,25350,25350,25350,0
|
|
20240905,100100,69035150,25350,25350,25350,25350,2
|
|
20240905,100000,68984450,25350,25350,25350,25350,0
|
|
20240905,095900,68984450,25350,25350,25350,25350,0
|
|
20240905,095800,68984450,25350,25350,25350,25350,1
|
|
20240905,095700,68959100,25350,25350,25350,25350,10
|
|
20240905,095600,68705600,25350,25350,25350,25350,50
|
|
20240905,095500,67438100,25450,25450,25450,25450,2
|
|
20240905,095400,67387200,25350,25350,25350,25350,122
|
|
20240905,095300,64294500,25450,25450,25450,25450,0
|
|
20240905,095200,64294500,25450,25450,25450,25450,38
|
|
20240905,095100,63327400,25600,25600,25600,25600,0
|
|
20240905,095000,63327400,25600,25600,25600,25600,0
|
|
20240905,094900,63327400,25600,25600,25600,25600,0
|
|
20240905,094800,63327400,25600,25600,25600,25600,0
|
|
20240905,094700,63327400,25600,25600,25600,25600,5
|
|
20240905,094600,63199400,25600,25600,25600,25600,0
|
|
20240905,094500,63199400,25600,25600,25600,25600,2
|
|
20240905,094400,63148200,25550,25550,25550,25550,20
|
|
20240905,094300,62637200,25700,25700,25700,25700,2
|
|
20240905,094200,62585800,25700,25700,25700,25700,1
|
|
20240905,094100,62560100,25450,25450,25450,25450,160
|
|
20240905,094000,58488100,25750,25750,25750,25750,5
|
|
20240905,093900,58359350,25750,25750,25750,25750,1
|
|
20240905,093800,58333600,25750,25500,25750,25500,198
|
|
20240905,093700,53278500,25500,25500,25500,25500,1
|
|
20240905,093600,53253000,25350,25350,25350,25350,1
|
|
20240905,093500,53227650,25400,25400,25400,25400,0
|
|
20240905,093400,53227650,25400,25400,25400,25400,1
|
|
20240905,093300,53202250,25400,25400,25400,25400,0
|
|
20240905,093200,53202250,25400,25350,25400,25350,95
|
|
20240905,093100,50793750,25350,25350,25350,25350,10
|
|
20240905,093000,50540250,25400,25400,25400,25400,1
|
|
20240905,092900,50514850,25400,25400,25400,25400,0
|
|
20240905,092800,50514850,25400,25400,25400,25400,0
|
|
20240905,092700,50514850,25400,25400,25400,25400,8
|
|
20240905,092600,50311650,25400,25400,25400,25400,1
|
|
20240905,092500,50286250,25200,25200,25200,25200,0
|
|
20240905,092400,50286250,25200,25200,25200,25200,0
|
|
20240905,092300,50286250,25200,25200,25200,25200,30
|
|
20240905,092200,49530250,25200,25200,25200,25200,0
|
|
20240905,092100,49530250,25200,25250,25250,25200,2
|
|
20240905,092000,49479800,25450,25450,25450,25450,0
|
|
20240905,091900,49479800,25450,25450,25450,25450,40
|
|
20240905,091800,48461800,25450,25250,25450,25250,48
|
|
20240905,091700,47243900,25200,25150,25200,25150,47
|
|
20240905,091600,46060900,25100,25100,25100,25100,38
|
|
20240905,091500,45107100,25100,25150,25150,25100,125
|
|
20240905,091400,41969550,25150,25300,25300,25150,53
|
|
20240905,091300,40636150,25150,25150,25150,25150,50
|
|
20240905,091200,39378650,25150,25150,25150,25150,70
|
|
20240905,091100,37618150,25150,25150,25150,25150,150
|
|
20240905,091000,33845650,25300,25300,25300,25300,13
|
|
20240905,090900,33516750,25300,25300,25300,25300,4
|
|
20240905,090800,33415550,25300,25350,25350,25250,217
|
|
20240905,090700,27915400,25500,25550,25550,25500,393
|
|
20240905,090600,17892700,25600,25650,25800,25600,63
|
|
20240905,090500,16273500,25650,25650,25650,25650,1
|
|
20240905,090400,16247850,25550,25550,25550,25550,2
|
|
20240905,090300,16196750,25550,25550,25550,25550,2
|
|
20240905,090200,16145650,25750,25550,25750,25500,55
|
|
20240905,090100,14740250,25900,25850,25900,25850,42
|
|
20240905,090000,13652750,25500,25100,25500,25100,543
|