677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,201400,607709300,25200,25200,25200,25200,751
|
|
20240924,201300,607709300,25200,25200,25200,25200,0
|
|
20240924,201200,607709300,25200,25200,25200,25200,0
|
|
20240924,201100,607709300,25200,25200,25200,25200,0
|
|
20240924,201000,607709300,25200,25200,25200,25200,0
|
|
20240924,200900,607709300,25200,25200,25200,25200,0
|
|
20240924,200800,607709300,25200,25200,25200,25200,0
|
|
20240924,200700,607709300,25200,25200,25200,25200,0
|
|
20240924,200600,607709300,25200,25200,25200,25200,0
|
|
20240924,200500,607709300,25200,25200,25200,25200,0
|
|
20240924,200400,607709300,25200,25200,25200,25200,0
|
|
20240924,200300,607709300,25200,25200,25200,25200,0
|
|
20240924,200200,607709300,25200,25200,25200,25200,0
|
|
20240924,200100,607709300,25200,25200,25200,25200,0
|
|
20240924,200000,607709300,25200,25200,25200,25200,0
|
|
20240924,195900,607709300,25200,25200,25200,25200,0
|
|
20240924,195800,607709300,25200,25200,25200,25200,0
|
|
20240924,195700,607709300,25200,25200,25200,25200,0
|
|
20240924,195600,607709300,25200,25200,25200,25200,0
|
|
20240924,195500,607709300,25200,25200,25200,25200,0
|
|
20240924,195400,607709300,25200,25200,25200,25200,0
|
|
20240924,195300,607709300,25200,25200,25200,25200,0
|
|
20240924,195200,607709300,25200,25200,25200,25200,0
|
|
20240924,195100,607709300,25200,25200,25200,25200,0
|
|
20240924,195000,607709300,25200,25200,25200,25200,0
|
|
20240924,194900,607709300,25200,25200,25200,25200,0
|
|
20240924,194800,607709300,25200,25200,25200,25200,0
|
|
20240924,194700,607709300,25200,25200,25200,25200,0
|
|
20240924,194600,607709300,25200,25200,25200,25200,0
|
|
20240924,194500,607709300,25200,25200,25200,25200,0
|
|
20240924,194400,607709300,25200,25200,25200,25200,751
|
|
20240924,194300,607709300,25200,25200,25200,25200,0
|
|
20240924,194200,607709300,25200,25200,25200,25200,0
|
|
20240924,194100,607709300,25200,25200,25200,25200,0
|
|
20240924,194000,607709300,25200,25200,25200,25200,0
|
|
20240924,193900,607709300,25200,25200,25200,25200,0
|
|
20240924,193800,607709300,25200,25200,25200,25200,0
|
|
20240924,193700,607709300,25200,25200,25200,25200,0
|
|
20240924,193600,607709300,25200,25200,25200,25200,0
|
|
20240924,193500,607709300,25200,25200,25200,25200,0
|
|
20240924,193400,607709300,25200,25200,25200,25200,0
|
|
20240924,193300,607709300,25200,25200,25200,25200,0
|
|
20240924,193200,607709300,25200,25200,25200,25200,0
|
|
20240924,193100,607709300,25200,25200,25200,25200,0
|
|
20240924,193000,607709300,25200,25200,25200,25200,0
|
|
20240924,192900,607709300,25200,25200,25200,25200,0
|
|
20240924,192800,607709300,25200,25200,25200,25200,0
|
|
20240924,192700,607709300,25200,25200,25200,25200,0
|
|
20240924,192600,607709300,25200,25200,25200,25200,0
|
|
20240924,192500,607709300,25200,25200,25200,25200,0
|
|
20240924,192400,607709300,25200,25200,25200,25200,0
|
|
20240924,192300,607709300,25200,25200,25200,25200,0
|
|
20240924,192200,607709300,25200,25200,25200,25200,0
|
|
20240924,192100,607709300,25200,25200,25200,25200,0
|
|
20240924,192000,607709300,25200,25200,25200,25200,0
|
|
20240924,191900,607709300,25200,25200,25200,25200,0
|
|
20240924,191800,607709300,25200,25200,25200,25200,0
|
|
20240924,191700,607709300,25200,25200,25200,25200,0
|
|
20240924,191600,607709300,25200,25200,25200,25200,0
|
|
20240924,191500,607709300,25200,25200,25200,25200,0
|
|
20240924,191400,607709300,25200,25200,25200,25200,751
|
|
20240924,191300,607709300,25200,25200,25200,25200,0
|
|
20240924,191200,607709300,25200,25200,25200,25200,0
|
|
20240924,191100,607709300,25200,25200,25200,25200,0
|
|
20240924,191000,607709300,25200,25200,25200,25200,0
|
|
20240924,190900,607709300,25200,25200,25200,25200,0
|
|
20240924,190800,607709300,25200,25200,25200,25200,0
|
|
20240924,190700,607709300,25200,25200,25200,25200,0
|
|
20240924,190600,607709300,25200,25200,25200,25200,0
|
|
20240924,190500,607709300,25200,25200,25200,25200,0
|
|
20240924,190400,607709300,25200,25200,25200,25200,0
|
|
20240924,190300,607709300,25200,25200,25200,25200,0
|
|
20240924,190200,607709300,25200,25200,25200,25200,0
|
|
20240924,190100,607709300,25200,25200,25200,25200,0
|
|
20240924,190000,607709300,25200,25200,25200,25200,0
|
|
20240924,185900,607709300,25200,25200,25200,25200,0
|
|
20240924,185800,607709300,25200,25200,25200,25200,0
|
|
20240924,185700,607709300,25200,25200,25200,25200,0
|
|
20240924,185600,607709300,25200,25200,25200,25200,0
|
|
20240924,185500,607709300,25200,25200,25200,25200,0
|
|
20240924,185400,607709300,25200,25200,25200,25200,0
|
|
20240924,185300,607709300,25200,25200,25200,25200,0
|
|
20240924,185200,607709300,25200,25200,25200,25200,0
|
|
20240924,185100,607709300,25200,25200,25200,25200,0
|
|
20240924,185000,607709300,25200,25200,25200,25200,0
|
|
20240924,184900,607709300,25200,25200,25200,25200,0
|
|
20240924,184800,607709300,25200,25200,25200,25200,0
|
|
20240924,184700,607709300,25200,25200,25200,25200,0
|
|
20240924,184600,607709300,25200,25200,25200,25200,0
|
|
20240924,184500,607709300,25200,25200,25200,25200,0
|
|
20240924,184400,607709300,25200,25200,25200,25200,751
|
|
20240924,184300,607709300,25200,25200,25200,25200,0
|
|
20240924,184200,607709300,25200,25200,25200,25200,0
|
|
20240924,184100,607709300,25200,25200,25200,25200,0
|
|
20240924,184000,607709300,25200,25200,25200,25200,0
|
|
20240924,183900,607709300,25200,25200,25200,25200,0
|
|
20240924,183800,607709300,25200,25200,25200,25200,0
|
|
20240924,183700,607709300,25200,25200,25200,25200,0
|
|
20240924,183600,607709300,25200,25200,25200,25200,0
|
|
20240924,183500,607709300,25200,25200,25200,25200,0
|
|
20240924,183400,607709300,25200,25200,25200,25200,0
|
|
20240924,183300,607709300,25200,25200,25200,25200,0
|
|
20240924,183200,607709300,25200,25200,25200,25200,0
|
|
20240924,183100,607709300,25200,25200,25200,25200,0
|
|
20240924,183000,607709300,25200,25200,25200,25200,0
|
|
20240924,182900,607709300,25200,25200,25200,25200,0
|
|
20240924,182800,607709300,25200,25200,25200,25200,0
|
|
20240924,182700,607709300,25200,25200,25200,25200,0
|
|
20240924,182600,607709300,25200,25200,25200,25200,0
|
|
20240924,182500,607709300,25200,25200,25200,25200,0
|
|
20240924,182400,607709300,25200,25200,25200,25200,0
|
|
20240924,182300,607709300,25200,25200,25200,25200,0
|
|
20240924,182200,607709300,25200,25200,25200,25200,0
|
|
20240924,182100,607709300,25200,25200,25200,25200,0
|
|
20240924,182000,607709300,25200,25200,25200,25200,0
|
|
20240924,181900,607709300,25200,25200,25200,25200,0
|
|
20240924,181800,607709300,25200,25200,25200,25200,0
|
|
20240924,181700,607709300,25200,25200,25200,25200,0
|
|
20240924,181600,607709300,25200,25200,25200,25200,0
|
|
20240924,181500,607709300,25200,25200,25200,25200,0
|
|
20240924,181400,607709300,25200,25200,25200,25200,751
|
|
20240924,181300,607709300,25200,25200,25200,25200,0
|
|
20240924,181200,607709300,25200,25200,25200,25200,0
|
|
20240924,181100,607709300,25200,25200,25200,25200,0
|
|
20240924,181000,607709300,25200,25200,25200,25200,0
|
|
20240924,180900,607709300,25200,25200,25200,25200,0
|
|
20240924,180800,607709300,25200,25200,25200,25200,0
|
|
20240924,180700,607709300,25200,25200,25200,25200,0
|
|
20240924,180600,607709300,25200,25200,25200,25200,0
|
|
20240924,180500,607709300,25200,25200,25200,25200,0
|
|
20240924,180400,607709300,25200,25200,25200,25200,0
|
|
20240924,180300,607709300,25200,25200,25200,25200,0
|
|
20240924,180200,607709300,25200,25200,25200,25200,0
|
|
20240924,180100,607709300,25200,25200,25200,25200,0
|
|
20240924,180000,607709300,25200,25200,25200,25200,0
|
|
20240924,175900,607709300,25200,25200,25200,25200,0
|
|
20240924,175800,607709300,25200,25200,25200,25200,0
|
|
20240924,175700,607709300,25200,25200,25200,25200,0
|
|
20240924,175600,607709300,25200,25200,25200,25200,0
|
|
20240924,175500,607709300,25200,25200,25200,25200,0
|
|
20240924,175400,607709300,25200,25200,25200,25200,0
|
|
20240924,175300,607709300,25200,25200,25200,25200,0
|
|
20240924,175200,607709300,25200,25200,25200,25200,0
|
|
20240924,175100,607709300,25200,25200,25200,25200,0
|
|
20240924,175000,607709300,25200,25200,25200,25200,0
|
|
20240924,174900,607709300,25200,25200,25200,25200,0
|
|
20240924,174800,607709300,25200,25200,25200,25200,0
|
|
20240924,174700,607709300,25200,25200,25200,25200,0
|
|
20240924,174600,607709300,25200,25200,25200,25200,0
|
|
20240924,174500,607709300,25200,25200,25200,25200,0
|
|
20240924,174400,607709300,25200,25200,25200,25200,751
|
|
20240924,174300,607709300,25200,25200,25200,25200,0
|
|
20240924,174200,607709300,25200,25200,25200,25200,0
|
|
20240924,174100,607709300,25200,25200,25200,25200,0
|
|
20240924,174000,607709300,25200,25200,25200,25200,0
|
|
20240924,173900,607709300,25200,25200,25200,25200,0
|
|
20240924,173800,607709300,25200,25200,25200,25200,0
|
|
20240924,173700,607709300,25200,25200,25200,25200,0
|
|
20240924,173600,607709300,25200,25200,25200,25200,0
|
|
20240924,173500,607709300,25200,25200,25200,25200,0
|
|
20240924,173400,607709300,25200,25200,25200,25200,0
|
|
20240924,173300,607709300,25200,25200,25200,25200,0
|
|
20240924,173200,607709300,25200,25200,25200,25200,0
|
|
20240924,173100,607709300,25200,25200,25200,25200,0
|
|
20240924,173000,607709300,25200,25200,25200,25200,0
|
|
20240924,172900,607709300,25200,25200,25200,25200,0
|
|
20240924,172800,607709300,25200,25200,25200,25200,0
|
|
20240924,172700,607709300,25200,25200,25200,25200,0
|
|
20240924,172600,607709300,25200,25200,25200,25200,0
|
|
20240924,172500,607709300,25200,25200,25200,25200,0
|
|
20240924,172400,607709300,25200,25200,25200,25200,0
|
|
20240924,172300,607709300,25200,25200,25200,25200,0
|
|
20240924,172200,607709300,25200,25200,25200,25200,0
|
|
20240924,172100,607709300,25200,25200,25200,25200,0
|
|
20240924,172000,607709300,25200,25200,25200,25200,0
|
|
20240924,171900,607709300,25200,25200,25200,25200,0
|
|
20240924,171800,607709300,25200,25200,25200,25200,0
|
|
20240924,171700,607709300,25200,25200,25200,25200,0
|
|
20240924,171600,607709300,25200,25200,25200,25200,0
|
|
20240924,171500,607709300,25200,25200,25200,25200,0
|
|
20240924,171400,607709300,25200,25200,25200,25200,751
|
|
20240924,171300,607709300,25200,25200,25200,25200,0
|
|
20240924,171200,607709300,25200,25200,25200,25200,0
|
|
20240924,171100,607709300,25200,25200,25200,25200,0
|
|
20240924,171000,607709300,25200,25200,25200,25200,0
|
|
20240924,170900,607709300,25200,25200,25200,25200,0
|
|
20240924,170800,607709300,25200,25200,25200,25200,0
|
|
20240924,170700,607709300,25200,25200,25200,25200,0
|
|
20240924,170600,607709300,25200,25200,25200,25200,0
|
|
20240924,170500,607709300,25200,25200,25200,25200,0
|
|
20240924,170400,607709300,25200,25200,25200,25200,0
|
|
20240924,170300,607709300,25200,25200,25200,25200,0
|
|
20240924,170200,607709300,25200,25200,25200,25200,0
|
|
20240924,170100,607709300,25200,25200,25200,25200,0
|
|
20240924,170000,607709300,25200,25200,25200,25200,0
|
|
20240924,165900,607709300,25200,25200,25200,25200,0
|
|
20240924,165800,607709300,25200,25200,25200,25200,0
|
|
20240924,165700,607709300,25200,25200,25200,25200,0
|
|
20240924,165600,607709300,25200,25200,25200,25200,0
|
|
20240924,165500,607709300,25200,25200,25200,25200,0
|
|
20240924,165400,607709300,25200,25200,25200,25200,0
|
|
20240924,165300,607709300,25200,25200,25200,25200,0
|
|
20240924,165200,607709300,25200,25200,25200,25200,0
|
|
20240924,165100,607709300,25200,25200,25200,25200,0
|
|
20240924,165000,607709300,25200,25200,25200,25200,0
|
|
20240924,164900,607709300,25200,25200,25200,25200,0
|
|
20240924,164800,607709300,25200,25200,25200,25200,0
|
|
20240924,164700,607709300,25200,25200,25200,25200,0
|
|
20240924,164600,607709300,25200,25200,25200,25200,0
|
|
20240924,164500,607709300,25200,25200,25200,25200,0
|
|
20240924,164400,607709300,25200,25200,25200,25200,751
|
|
20240924,164300,607709300,25200,25200,25200,25200,0
|
|
20240924,164200,607709300,25200,25200,25200,25200,0
|
|
20240924,164100,607709300,25200,25200,25200,25200,0
|
|
20240924,164000,607709300,25200,25200,25200,25200,0
|
|
20240924,163900,607709300,25200,25200,25200,25200,0
|
|
20240924,163800,607709300,25200,25200,25200,25200,0
|
|
20240924,163700,607709300,25200,25200,25200,25200,0
|
|
20240924,163600,607709300,25200,25200,25200,25200,0
|
|
20240924,163500,607709300,25200,25200,25200,25200,0
|
|
20240924,163400,607709300,25200,25200,25200,25200,0
|
|
20240924,163300,607709300,25200,25200,25200,25200,0
|
|
20240924,163200,607709300,25200,25200,25200,25200,0
|
|
20240924,163100,607709300,25200,25200,25200,25200,0
|
|
20240924,163000,607709300,25200,25200,25200,25200,0
|
|
20240924,162900,607709300,25200,25200,25200,25200,0
|
|
20240924,162800,607709300,25200,25200,25200,25200,0
|
|
20240924,162700,607709300,25200,25200,25200,25200,0
|
|
20240924,162600,607709300,25200,25200,25200,25200,0
|
|
20240924,162500,607709300,25200,25200,25200,25200,0
|
|
20240924,162400,607709300,25200,25200,25200,25200,0
|
|
20240924,162300,607709300,25200,25200,25200,25200,0
|
|
20240924,162200,607709300,25200,25200,25200,25200,0
|
|
20240924,162100,607709300,25200,25200,25200,25200,0
|
|
20240924,162000,607709300,25200,25200,25200,25200,0
|
|
20240924,161900,607709300,25200,25200,25200,25200,0
|
|
20240924,161800,607709300,25200,25200,25200,25200,0
|
|
20240924,161700,607709300,25200,25200,25200,25200,0
|
|
20240924,161600,607709300,25200,25200,25200,25200,0
|
|
20240924,161500,607709300,25200,25200,25200,25200,0
|
|
20240924,161400,607709300,25200,25200,25200,25200,751
|
|
20240924,161300,607709300,25200,25200,25200,25200,0
|
|
20240924,161200,607709300,25200,25200,25200,25200,0
|
|
20240924,161100,607709300,25200,25200,25200,25200,0
|
|
20240924,161000,607709300,25200,25200,25200,25200,0
|
|
20240924,160900,607709300,25200,25200,25200,25200,0
|
|
20240924,160800,607709300,25200,25200,25200,25200,0
|
|
20240924,160700,607709300,25200,25200,25200,25200,0
|
|
20240924,160600,607709300,25200,25200,25200,25200,0
|
|
20240924,160500,607709300,25200,25200,25200,25200,0
|
|
20240924,160400,607709300,25200,25200,25200,25200,0
|
|
20240924,160300,607709300,25200,25200,25200,25200,0
|
|
20240924,160200,607709300,25200,25200,25200,25200,0
|
|
20240924,160100,607709300,25200,25200,25200,25200,0
|
|
20240924,160000,607709300,25200,25200,25200,25200,0
|
|
20240924,155900,607709300,25200,25200,25200,25200,0
|
|
20240924,155800,607709300,25200,25200,25200,25200,0
|
|
20240924,155700,607709300,25200,25200,25200,25200,0
|
|
20240924,155600,607709300,25200,25200,25200,25200,0
|
|
20240924,155500,607709300,25200,25200,25200,25200,0
|
|
20240924,155400,607709300,25200,25200,25200,25200,0
|
|
20240924,155300,607709300,25200,25200,25200,25200,0
|
|
20240924,155200,607709300,25200,25200,25200,25200,0
|
|
20240924,155100,607709300,25200,25200,25200,25200,0
|
|
20240924,155000,607709300,25200,25200,25200,25200,0
|
|
20240924,154900,607709300,25200,25200,25200,25200,0
|
|
20240924,154800,607709300,25200,25200,25200,25200,0
|
|
20240924,154700,607709300,25200,25200,25200,25200,0
|
|
20240924,154600,607709300,25200,25200,25200,25200,0
|
|
20240924,154500,607709300,25200,25200,25200,25200,0
|
|
20240924,154400,607709300,25200,25200,25200,25200,751
|
|
20240924,154300,607709300,25200,25200,25200,25200,0
|
|
20240924,154200,607709300,25200,25200,25200,25200,0
|
|
20240924,154100,607709300,25200,25200,25200,25200,0
|
|
20240924,154000,607709300,25200,25200,25200,25200,0
|
|
20240924,153900,607709300,25200,25200,25200,25200,0
|
|
20240924,153800,607709300,25200,25200,25200,25200,0
|
|
20240924,153700,607709300,25200,25200,25200,25200,0
|
|
20240924,153600,607709300,25200,25200,25200,25200,0
|
|
20240924,153500,607709300,25200,25200,25200,25200,0
|
|
20240924,153400,607709300,25200,25200,25200,25200,0
|
|
20240924,153300,607709300,25200,25200,25200,25200,0
|
|
20240924,153200,607709300,25200,25200,25200,25200,0
|
|
20240924,153100,607709300,25200,25200,25200,25200,0
|
|
20240924,153000,607709300,25200,25200,25200,25200,751
|
|
20240924,152900,588784100,25150,25150,25150,25150,0
|
|
20240924,152800,588784100,25150,25150,25150,25150,0
|
|
20240924,152700,588784100,25150,25150,25150,25150,0
|
|
20240924,152600,588784100,25150,25150,25150,25150,0
|
|
20240924,152500,588784100,25150,25150,25150,25150,0
|
|
20240924,152400,588784100,25150,25150,25150,25150,0
|
|
20240924,152300,588784100,25150,25150,25150,25150,0
|
|
20240924,152200,588784100,25150,25150,25150,25150,0
|
|
20240924,152100,588784100,25150,25150,25150,25150,0
|
|
20240924,152000,588784100,25150,25150,25150,25150,0
|
|
20240924,151900,588784100,25150,25100,25150,25100,110
|
|
20240924,151800,586022850,25100,25100,25100,25100,0
|
|
20240924,151700,586022850,25100,25050,25100,25050,82
|
|
20240924,151600,583966800,25100,25100,25100,25100,0
|
|
20240924,151500,583966800,25100,25050,25100,25050,126
|
|
20240924,151400,580810450,25050,25050,25050,25050,5
|
|
20240924,151300,580685200,25100,25100,25100,25100,0
|
|
20240924,151200,580685200,25100,25100,25100,25100,60
|
|
20240924,151100,579179200,25150,25150,25150,25150,0
|
|
20240924,151000,579179200,25150,25100,25150,25050,109
|
|
20240924,150900,576443300,25150,25200,25200,25150,35
|
|
20240924,150800,575561850,25200,25200,25200,25200,5
|
|
20240924,150700,575435850,25200,25100,25200,25100,140
|
|
20240924,150600,571912150,25100,25200,25200,25100,55
|
|
20240924,150500,570531350,25200,25200,25200,25200,5
|
|
20240924,150400,570405350,25200,25200,25200,25200,2
|
|
20240924,150300,570354950,25100,25150,25200,25100,13
|
|
20240924,150200,570027850,25150,25100,25150,25100,209
|
|
20240924,150100,564772550,25150,25150,25150,25150,5
|
|
20240924,150000,564646800,25150,25150,25150,25150,1
|
|
20240924,145900,564621650,25050,25100,25100,25050,73
|
|
20240924,145800,562789450,25100,25100,25100,25100,5
|
|
20240924,145700,562663950,25100,25050,25100,25050,272
|
|
20240924,145600,555843300,25000,25000,25000,25000,30
|
|
20240924,145500,555093300,25050,25050,25050,25050,0
|
|
20240924,145400,555093300,25050,25050,25050,25050,32
|
|
20240924,145300,554291700,25050,25050,25050,25050,88
|
|
20240924,145200,552087300,25050,25000,25050,25000,186
|
|
20240924,145100,547430050,24950,24950,25000,24950,304
|
|
20240924,145000,539832600,24900,24900,24900,24900,0
|
|
20240924,144900,539832600,24900,24900,24900,24900,0
|
|
20240924,144800,539832600,24900,24950,24950,24900,72
|
|
20240924,144700,538038250,25000,25000,25000,25000,802
|
|
20240924,144600,517988250,25000,25000,25000,25000,45
|
|
20240924,144500,516863250,25050,25050,25050,25050,28
|
|
20240924,144400,516161850,25100,25050,25100,25050,41
|
|
20240924,144300,515134700,25050,25050,25050,25050,20
|
|
20240924,144200,514633700,25050,25050,25050,25050,10
|
|
20240924,144100,514383200,25050,25050,25050,25050,1
|
|
20240924,144000,514358150,25100,25100,25100,25100,2
|
|
20240924,143900,514307950,25100,25100,25100,25100,4
|
|
20240924,143800,514207550,25050,25100,25100,25050,49
|
|
20240924,143700,512978050,25100,25100,25100,25100,1
|
|
20240924,143600,512952950,25100,25100,25100,25100,10
|
|
20240924,143500,512701950,25100,25100,25100,25100,65
|
|
20240924,143400,511070450,25100,25100,25100,25100,184
|
|
20240924,143300,506452050,25100,25100,25100,25100,2
|
|
20240924,143200,506401850,25100,25100,25100,25100,0
|
|
20240924,143100,506401850,25100,25100,25100,25100,154
|
|
20240924,143000,502536450,25050,25050,25050,25050,0
|
|
20240924,142900,502536450,25050,25050,25050,25050,0
|
|
20240924,142800,502536450,25050,25050,25050,25050,50
|
|
20240924,142700,501283950,25050,25050,25050,25050,3
|
|
20240924,142600,501208800,25050,25050,25050,25050,0
|
|
20240924,142500,501208800,25050,25050,25050,25000,65
|
|
20240924,142400,499580800,25000,25000,25000,25000,0
|
|
20240924,142300,499580800,25000,25000,25000,25000,0
|
|
20240924,142200,499580800,25000,25000,25000,24900,3
|
|
20240924,142100,499505900,24900,24950,24950,24900,2
|
|
20240924,142000,499456050,24950,24950,24950,24950,1
|
|
20240924,141900,499431100,25000,25000,25000,25000,39
|
|
20240924,141800,498456100,25000,25000,25000,25000,2
|
|
20240924,141700,498406100,25000,24950,25000,24900,171
|
|
20240924,141600,494143950,24950,24950,24950,24950,0
|
|
20240924,141500,494143950,24950,24950,24950,24950,0
|
|
20240924,141400,494143950,24950,24950,24950,24950,1
|
|
20240924,141300,494119000,25000,25000,25000,25000,92
|
|
20240924,141200,491819000,25000,25000,25000,25000,487
|
|
20240924,141100,479644000,24950,24950,24950,24950,193
|
|
20240924,141000,474828650,24950,24950,24950,24950,69
|
|
20240924,140900,473107100,24950,24950,24950,24950,27
|
|
20240924,140800,472433450,24950,24950,24950,24950,0
|
|
20240924,140700,472433450,24950,24950,24950,24950,15
|
|
20240924,140600,472059200,24900,24900,24900,24900,105
|
|
20240924,140500,469444700,24900,24900,24900,24900,0
|
|
20240924,140400,469444700,24900,24850,24900,24850,24
|
|
20240924,140300,468847550,24850,24850,24850,24850,0
|
|
20240924,140200,468847550,24850,24850,24850,24850,13
|
|
20240924,140100,468524500,24850,24900,24950,24850,375
|
|
20240924,140000,459184200,24900,24900,24900,24900,8
|
|
20240924,135900,458985000,24900,24900,24900,24900,0
|
|
20240924,135800,458985000,24900,24900,24900,24900,0
|
|
20240924,135700,458985000,24900,24900,24900,24900,33
|
|
20240924,135600,458163300,24900,24900,24900,24900,0
|
|
20240924,135500,458163300,24900,24900,24900,24900,0
|
|
20240924,135400,458163300,24900,24900,24900,24900,50
|
|
20240924,135300,456918300,24850,24850,24850,24850,4
|
|
20240924,135200,456818900,24850,24850,24850,24850,0
|
|
20240924,135100,456818900,24850,24850,24850,24850,0
|
|
20240924,135000,456818900,24850,24850,24850,24850,1
|
|
20240924,134900,456794050,24850,24850,24850,24850,0
|
|
20240924,134800,456794050,24850,24850,24850,24850,21
|
|
20240924,134700,456272200,24850,24850,24850,24850,0
|
|
20240924,134600,456272200,24850,24850,24850,24850,0
|
|
20240924,134500,456272200,24850,24850,24850,24850,0
|
|
20240924,134400,456272200,24850,24850,24850,24850,1
|
|
20240924,134300,456247350,24850,24850,24850,24850,0
|
|
20240924,134200,456247350,24850,24850,24850,24850,22
|
|
20240924,134100,455700650,24850,24850,24850,24850,0
|
|
20240924,134000,455700650,24850,24850,24850,24850,1
|
|
20240924,133900,455675800,24850,24850,24850,24850,0
|
|
20240924,133800,455675800,24850,24850,24850,24850,1
|
|
20240924,133700,455650950,24850,24850,24850,24850,0
|
|
20240924,133600,455650950,24850,24850,24850,24850,0
|
|
20240924,133500,455650950,24850,24850,24850,24850,108
|
|
20240924,133400,452967150,24750,24750,24750,24750,50
|
|
20240924,133300,451729650,24750,24750,24750,24750,0
|
|
20240924,133200,451729650,24750,24750,24750,24750,0
|
|
20240924,133100,451729650,24750,24750,24750,24750,0
|
|
20240924,133000,451729650,24750,24750,24750,24750,0
|
|
20240924,132900,451729650,24750,24750,24750,24750,4
|
|
20240924,132800,451630650,24750,24750,24750,24750,0
|
|
20240924,132700,451630650,24750,24750,24750,24750,3
|
|
20240924,132600,451556400,24750,24850,24850,24750,22
|
|
20240924,132500,451009900,24850,24850,24850,24850,80
|
|
20240924,132400,449021900,24800,24800,24800,24800,120
|
|
20240924,132300,446045900,24750,24750,24750,24750,5
|
|
20240924,132200,445922150,24750,24750,24750,24750,8
|
|
20240924,132100,445724150,24750,24750,24750,24750,100
|
|
20240924,132000,443249150,24750,24750,24750,24750,65
|
|
20240924,131900,441640400,24800,24800,24800,24800,13
|
|
20240924,131800,441318000,24800,24800,24800,24800,10
|
|
20240924,131700,441070000,24850,24850,24850,24850,0
|
|
20240924,131600,441070000,24850,24850,24850,24850,0
|
|
20240924,131500,441070000,24850,24850,24850,24850,0
|
|
20240924,131400,441070000,24850,24850,24850,24850,0
|
|
20240924,131300,441070000,24850,24850,24850,24850,12
|
|
20240924,131200,440771800,24800,24800,24800,24800,52
|
|
20240924,131100,439482200,24800,24750,24800,24750,64
|
|
20240924,131000,437896200,24800,24800,24800,24800,0
|
|
20240924,130900,437896200,24800,24800,24800,24800,1
|
|
20240924,130800,437871400,24800,24800,24800,24800,50
|
|
20240924,130700,436631400,24900,24900,24900,24900,5
|
|
20240924,130600,436506900,24900,24900,24900,24900,113
|
|
20240924,130500,433693200,24850,24850,24850,24850,0
|
|
20240924,130400,433693200,24850,24850,24850,24850,15
|
|
20240924,130300,433320450,24750,24750,24750,24750,0
|
|
20240924,130200,433320450,24750,24750,24750,24750,142
|
|
20240924,130100,429805950,24700,24700,24700,24700,406
|
|
20240924,130000,419777750,24700,24700,24700,24700,81
|
|
20240924,125900,417777050,24600,24600,24600,24600,0
|
|
20240924,125800,417777050,24600,24600,24600,24600,85
|
|
20240924,125700,415686050,24600,24600,24600,24600,5
|
|
20240924,125600,415563050,24600,24600,24600,24600,0
|
|
20240924,125500,415563050,24600,24600,24600,24600,1
|
|
20240924,125400,415538450,24700,24700,24700,24700,0
|
|
20240924,125300,415538450,24700,24700,24700,24700,0
|
|
20240924,125200,415538450,24700,24700,24700,24700,0
|
|
20240924,125100,415538450,24700,24700,24700,24700,0
|
|
20240924,125000,415538450,24700,24700,24700,24700,1
|
|
20240924,124900,415513750,24600,24600,24600,24600,0
|
|
20240924,124800,415513750,24600,24600,24600,24600,0
|
|
20240924,124700,415513750,24600,24600,24600,24600,0
|
|
20240924,124600,415513750,24600,24600,24600,24600,0
|
|
20240924,124500,415513750,24600,24600,24600,24600,2
|
|
20240924,124400,415464550,24600,24600,24600,24600,0
|
|
20240924,124300,415464550,24600,24600,24600,24600,10
|
|
20240924,124200,415218550,24600,24600,24600,24600,0
|
|
20240924,124100,415218550,24600,24600,24600,24600,0
|
|
20240924,124000,415218550,24600,24600,24600,24600,0
|
|
20240924,123900,415218550,24600,24600,24600,24600,0
|
|
20240924,123800,415218550,24600,24600,24600,24600,30
|
|
20240924,123700,414480550,24650,24700,24700,24650,13
|
|
20240924,123600,414160050,24700,24700,24700,24700,1
|
|
20240924,123500,414135350,24700,24700,24700,24700,500
|
|
20240924,123400,401785350,24700,24700,24700,24700,10
|
|
20240924,123300,401538350,24700,24700,24700,24700,0
|
|
20240924,123200,401538350,24700,24700,24700,24700,50
|
|
20240924,123100,400303350,24700,24700,24700,24700,100
|
|
20240924,123000,397833350,24750,24750,24750,24750,65
|
|
20240924,122900,396224600,24750,24750,24750,24750,0
|
|
20240924,122800,396224600,24750,24750,24750,24750,1
|
|
20240924,122700,396199850,24700,24700,24700,24700,0
|
|
20240924,122600,396199850,24700,24700,24700,24700,0
|
|
20240924,122500,396199850,24700,24700,24700,24700,0
|
|
20240924,122400,396199850,24700,24700,24700,24700,0
|
|
20240924,122300,396199850,24700,24700,24700,24700,0
|
|
20240924,122200,396199850,24700,24700,24700,24700,0
|
|
20240924,122100,396199850,24700,24700,24700,24700,0
|
|
20240924,122000,396199850,24700,24700,24700,24700,0
|
|
20240924,121900,396199850,24700,24700,24700,24700,2
|
|
20240924,121800,396150450,24700,24700,24700,24700,2
|
|
20240924,121700,396101050,24700,24850,24850,24700,5
|
|
20240924,121600,395977000,24800,24800,24800,24800,0
|
|
20240924,121500,395977000,24800,24800,24800,24800,24
|
|
20240924,121400,395381800,24800,24750,24800,24700,203
|
|
20240924,121300,390357150,24700,24700,24700,24700,0
|
|
20240924,121200,390357150,24700,24700,24700,24700,0
|
|
20240924,121100,390357150,24700,24700,24700,24700,0
|
|
20240924,121000,390357150,24700,24650,24700,24650,204
|
|
20240924,120900,385318600,24650,24650,24650,24650,0
|
|
20240924,120800,385318600,24650,24650,24650,24650,0
|
|
20240924,120700,385318600,24650,24650,24650,24650,10
|
|
20240924,120600,385072100,24650,24650,24650,24650,0
|
|
20240924,120500,385072100,24650,24650,24650,24650,0
|
|
20240924,120400,385072100,24650,24650,24650,24650,0
|
|
20240924,120300,385072100,24650,24650,24650,24650,0
|
|
20240924,120200,385072100,24650,24650,24650,24650,0
|
|
20240924,120100,385072100,24650,24650,24650,24650,0
|
|
20240924,120000,385072100,24650,24650,24650,24650,0
|
|
20240924,115900,385072100,24650,24650,24650,24650,0
|
|
20240924,115800,385072100,24650,24650,24650,24650,0
|
|
20240924,115700,385072100,24650,24650,24650,24650,0
|
|
20240924,115600,385072100,24650,24650,24650,24650,0
|
|
20240924,115500,385072100,24650,24650,24650,24650,0
|
|
20240924,115400,385072100,24650,24650,24650,24650,5
|
|
20240924,115300,384948850,24650,24550,24650,24550,69
|
|
20240924,115200,383254800,24650,24650,24650,24650,0
|
|
20240924,115100,383254800,24650,24650,24650,24650,0
|
|
20240924,115000,383254800,24650,24650,24650,24650,0
|
|
20240924,114900,383254800,24650,24650,24650,24650,0
|
|
20240924,114800,383254800,24650,24650,24650,24650,0
|
|
20240924,114700,383254800,24650,24650,24650,24650,0
|
|
20240924,114600,383254800,24650,24650,24650,24650,0
|
|
20240924,114500,383254800,24650,24650,24650,24650,0
|
|
20240924,114400,383254800,24650,24650,24650,24650,1
|
|
20240924,114300,383230150,24650,24650,24650,24650,1
|
|
20240924,114200,383205500,24650,24650,24650,24650,0
|
|
20240924,114100,383205500,24650,24650,24650,24650,0
|
|
20240924,114000,383205500,24650,24650,24650,24650,0
|
|
20240924,113900,383205500,24650,24650,24650,24650,0
|
|
20240924,113800,383205500,24650,24650,24650,24650,0
|
|
20240924,113700,383205500,24650,24650,24650,24650,0
|
|
20240924,113600,383205500,24650,24550,24650,24550,11
|
|
20240924,113500,382935350,24550,24650,24650,24550,7
|
|
20240924,113400,382763300,24550,24550,24550,24550,0
|
|
20240924,113300,382763300,24550,24550,24550,24550,0
|
|
20240924,113200,382763300,24550,24550,24550,24550,0
|
|
20240924,113100,382763300,24550,24550,24550,24550,0
|
|
20240924,113000,382763300,24550,24550,24550,24550,0
|
|
20240924,112900,382763300,24550,24550,24550,24550,0
|
|
20240924,112800,382763300,24550,24550,24550,24550,0
|
|
20240924,112700,382763300,24550,24550,24550,24550,0
|
|
20240924,112600,382763300,24550,24550,24550,24550,0
|
|
20240924,112500,382763300,24550,24550,24550,24550,0
|
|
20240924,112400,382763300,24550,24550,24550,24550,0
|
|
20240924,112300,382763300,24550,24550,24550,24550,2
|
|
20240924,112200,382714200,24750,24750,24750,24750,0
|
|
20240924,112100,382714200,24750,24750,24750,24750,0
|
|
20240924,112000,382714200,24750,24750,24750,24750,0
|
|
20240924,111900,382714200,24750,24750,24750,24750,0
|
|
20240924,111800,382714200,24750,24750,24750,24750,0
|
|
20240924,111700,382714200,24750,24750,24750,24750,0
|
|
20240924,111600,382714200,24750,24750,24750,24750,0
|
|
20240924,111500,382714200,24750,24750,24750,24750,1
|
|
20240924,111400,382689450,24700,24700,24700,24700,20
|
|
20240924,111300,382195450,24700,24700,24700,24700,20
|
|
20240924,111200,381701450,24700,24700,24700,24700,1
|
|
20240924,111100,381676750,24700,24700,24700,24700,0
|
|
20240924,111000,381676750,24700,24700,24700,24700,4
|
|
20240924,110900,381577950,24700,24700,24700,24700,0
|
|
20240924,110800,381577950,24700,24700,24700,24700,20
|
|
20240924,110700,381083950,24700,24700,24700,24700,0
|
|
20240924,110600,381083950,24700,24700,24700,24700,0
|
|
20240924,110500,381083950,24700,24700,24700,24700,0
|
|
20240924,110400,381083950,24700,24700,24700,24700,0
|
|
20240924,110300,381083950,24700,24700,24700,24700,0
|
|
20240924,110200,381083950,24700,24700,24700,24700,0
|
|
20240924,110100,381083950,24700,24700,24700,24700,0
|
|
20240924,110000,381083950,24700,24700,24700,24700,1
|
|
20240924,105900,381059250,24650,24650,24650,24650,1
|
|
20240924,105800,381034600,24600,24600,24600,24600,0
|
|
20240924,105700,381034600,24600,24600,24600,24600,0
|
|
20240924,105600,381034600,24600,24600,24600,24600,0
|
|
20240924,105500,381034600,24600,24600,24600,24600,42
|
|
20240924,105400,380001400,24500,24500,24500,24500,0
|
|
20240924,105300,380001400,24500,24500,24500,24500,0
|
|
20240924,105200,380001400,24500,24550,24550,24500,200
|
|
20240924,105100,375101050,24700,24700,24700,24700,13
|
|
20240924,105000,374779950,24550,24550,24550,24550,1
|
|
20240924,104900,374755400,24700,24700,24700,24700,24
|
|
20240924,104800,374162600,24700,24550,24700,24550,129
|
|
20240924,104700,370991600,24500,24500,24500,24500,0
|
|
20240924,104600,370991600,24500,24500,24500,24500,0
|
|
20240924,104500,370991600,24500,24500,24500,24500,0
|
|
20240924,104400,370991600,24500,24500,24500,24500,100
|
|
20240924,104300,368541600,24500,24500,24500,24500,0
|
|
20240924,104200,368541600,24500,24500,24500,24500,20
|
|
20240924,104100,368051600,24500,24600,24600,24500,15
|
|
20240924,104000,367683300,24650,24650,24650,24650,0
|
|
20240924,103900,367683300,24650,24650,24650,24650,20
|
|
20240924,103800,367190300,24650,24700,24700,24650,285
|
|
20240924,103700,360153800,24700,24700,24700,24700,24
|
|
20240924,103600,359561000,24700,24700,24700,24700,5
|
|
20240924,103500,359437500,24700,24750,24750,24700,109
|
|
20240924,103400,356739950,24800,24800,24800,24800,1
|
|
20240924,103300,356715150,24800,24900,24900,24800,54
|
|
20240924,103200,355375250,24800,24800,24800,24800,0
|
|
20240924,103100,355375250,24800,24800,24800,24800,2
|
|
20240924,103000,355325650,24800,24800,24800,24800,5
|
|
20240924,102900,355201650,24900,24900,24900,24900,0
|
|
20240924,102800,355201650,24900,24900,24900,24900,20
|
|
20240924,102700,354703650,24900,24900,24900,24900,4
|
|
20240924,102600,354604050,24750,24750,24750,24750,0
|
|
20240924,102500,354604050,24750,24750,24750,24750,0
|
|
20240924,102400,354604050,24750,24750,24750,24750,0
|
|
20240924,102300,354604050,24750,24750,24750,24750,0
|
|
20240924,102200,354604050,24750,24750,24750,24750,0
|
|
20240924,102100,354604050,24750,24750,24750,24750,1
|
|
20240924,102000,354579300,24750,24950,24950,24750,107
|
|
20240924,101900,351929650,24950,24800,24950,24750,14
|
|
20240924,101800,351581000,24800,24800,24800,24800,151
|
|
20240924,101700,347836200,24800,24800,24800,24800,6
|
|
20240924,101600,347687400,24800,24900,24950,24800,271
|
|
20240924,101500,340961450,24900,24900,24900,24900,5
|
|
20240924,101400,340836950,24900,24900,24900,24900,191
|
|
20240924,101300,336081050,25000,25050,25050,25000,64
|
|
20240924,101200,334479000,25000,25050,25150,25000,723
|
|
20240924,101100,316357250,25050,25000,25150,25000,1870
|
|
20240924,101000,269584400,25000,25000,25000,25000,455
|
|
20240924,100900,258209400,24950,24900,24950,24900,962
|
|
20240924,100800,234246800,24750,24750,24750,24750,0
|
|
20240924,100700,234246800,24750,24750,24750,24750,4
|
|
20240924,100600,234147800,24750,24700,24750,24700,63
|
|
20240924,100500,232589700,24700,24800,24800,24700,103
|
|
20240924,100400,230039300,24800,24850,24850,24800,138
|
|
20240924,100300,226611400,24850,24850,24850,24850,111
|
|
20240924,100200,223853050,24800,24850,24850,24800,10
|
|
20240924,100100,223604800,24850,24750,24850,24750,1530
|
|
20240924,100000,185656550,24700,24600,24700,24600,148
|
|
20240924,095900,182001400,24600,24550,24600,24550,214
|
|
20240924,095800,176739300,24600,24600,24600,24600,0
|
|
20240924,095700,176739300,24600,24600,24600,24600,0
|
|
20240924,095600,176739300,24600,24600,24600,24600,3
|
|
20240924,095500,176665500,24500,24500,24500,24500,20
|
|
20240924,095400,176175500,24600,24600,24600,24600,8
|
|
20240924,095300,175978700,24500,24500,24500,24500,0
|
|
20240924,095200,175978700,24500,24500,24500,24500,0
|
|
20240924,095100,175978700,24500,24600,24600,24500,41
|
|
20240924,095000,174973300,24550,24550,24550,24550,69
|
|
20240924,094900,173279350,24450,24450,24450,24450,0
|
|
20240924,094800,173279350,24450,24450,24450,24450,30
|
|
20240924,094700,172545850,24450,24450,24450,24450,100
|
|
20240924,094600,170100850,24450,24450,24450,24450,23
|
|
20240924,094500,169538500,24500,24500,24500,24500,2
|
|
20240924,094400,169489500,24550,24550,24550,24550,0
|
|
20240924,094300,169489500,24550,24550,24550,24550,4
|
|
20240924,094200,169391300,24550,24550,24550,24550,3
|
|
20240924,094100,169317650,24550,24550,24550,24550,2
|
|
20240924,094000,169268550,24600,24600,24600,24600,7
|
|
20240924,093900,169096350,24600,24550,24600,24500,33
|
|
20240924,093800,168285650,24500,24500,24500,24500,0
|
|
20240924,093700,168285650,24500,24500,24500,24500,103
|
|
20240924,093600,165762150,24500,24500,24500,24500,49
|
|
20240924,093500,164561650,24500,24500,24500,24500,3
|
|
20240924,093400,164488150,24500,24600,24600,24500,19
|
|
20240924,093300,164021750,24600,24600,24600,24550,434
|
|
20240924,093200,153347600,24550,24600,24600,24550,97
|
|
20240924,093100,150964250,24700,24650,24700,24650,25
|
|
20240924,093000,150347150,24650,24650,24650,24650,33
|
|
20240924,092900,149533700,24650,24650,24650,24650,1
|
|
20240924,092800,149509050,24700,24700,24700,24700,59
|
|
20240924,092700,148051750,24700,24700,24700,24700,0
|
|
20240924,092600,148051750,24700,24700,24700,24700,30
|
|
20240924,092500,147310750,24750,24750,24750,24750,48
|
|
20240924,092400,146122750,24800,24800,24800,24800,50
|
|
20240924,092300,144882750,24800,24750,24800,24700,215
|
|
20240924,092200,139552750,24700,24700,24700,24700,65
|
|
20240924,092100,137947250,24700,24700,24700,24700,35
|
|
20240924,092000,137082750,24700,24700,24700,24700,0
|
|
20240924,091900,137082750,24700,24700,24700,24700,33
|
|
20240924,091800,136267650,24700,24700,24700,24700,23
|
|
20240924,091700,135699550,24750,24800,24800,24750,44
|
|
20240924,091600,134610500,24850,24800,24850,24800,652
|
|
20240924,091500,118436550,24800,24700,24800,24600,55
|
|
20240924,091400,117074350,24700,24850,24850,24700,167
|
|
20240924,091300,112932300,24900,24700,24900,24700,1263
|
|
20240924,091200,81576450,24750,24750,24800,24750,497
|
|
20240924,091100,69268600,24800,24650,24850,24600,498
|
|
20240924,091000,56940900,24600,24500,24650,24500,80
|
|
20240924,090900,54974100,24500,24400,24550,24400,510
|
|
20240924,090800,42482800,24400,24400,24400,24400,29
|
|
20240924,090700,41775200,24500,24450,24500,24250,92
|
|
20240924,090600,39528500,24400,24350,24400,24350,116
|
|
20240924,090500,36699600,23700,24400,24400,23700,324
|
|
20240924,090400,28963750,24350,24300,24350,24300,602
|
|
20240924,090300,14315100,24350,24350,24350,24350,5
|
|
20240924,090200,14193350,24350,24350,24350,24100,70
|
|
20240924,090100,12505850,24350,23900,24350,23900,43
|
|
20240924,090000,11477700,23850,23700,23900,23700,484
|