617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191400,448073250,23000,23000,23000,23000,1869
|
|
20240814,191300,448073250,23000,23000,23000,23000,0
|
|
20240814,191200,448073250,23000,23000,23000,23000,0
|
|
20240814,191100,448073250,23000,23000,23000,23000,0
|
|
20240814,191000,448073250,23000,23000,23000,23000,0
|
|
20240814,190900,448073250,23000,23000,23000,23000,0
|
|
20240814,190800,448073250,23000,23000,23000,23000,0
|
|
20240814,190700,448073250,23000,23000,23000,23000,0
|
|
20240814,190600,448073250,23000,23000,23000,23000,0
|
|
20240814,190500,448073250,23000,23000,23000,23000,0
|
|
20240814,190400,448073250,23000,23000,23000,23000,0
|
|
20240814,190300,448073250,23000,23000,23000,23000,0
|
|
20240814,190200,448073250,23000,23000,23000,23000,0
|
|
20240814,190100,448073250,23000,23000,23000,23000,0
|
|
20240814,190000,448073250,23000,23000,23000,23000,0
|
|
20240814,185900,448073250,23000,23000,23000,23000,0
|
|
20240814,185800,448073250,23000,23000,23000,23000,0
|
|
20240814,185700,448073250,23000,23000,23000,23000,0
|
|
20240814,185600,448073250,23000,23000,23000,23000,0
|
|
20240814,185500,448073250,23000,23000,23000,23000,0
|
|
20240814,185400,448073250,23000,23000,23000,23000,0
|
|
20240814,185300,448073250,23000,23000,23000,23000,0
|
|
20240814,185200,448073250,23000,23000,23000,23000,0
|
|
20240814,185100,448073250,23000,23000,23000,23000,0
|
|
20240814,185000,448073250,23000,23000,23000,23000,0
|
|
20240814,184900,448073250,23000,23000,23000,23000,0
|
|
20240814,184800,448073250,23000,23000,23000,23000,0
|
|
20240814,184700,448073250,23000,23000,23000,23000,0
|
|
20240814,184600,448073250,23000,23000,23000,23000,0
|
|
20240814,184500,448073250,23000,23000,23000,23000,0
|
|
20240814,184400,448073250,23000,23000,23000,23000,1869
|
|
20240814,184300,448073250,23000,23000,23000,23000,0
|
|
20240814,184200,448073250,23000,23000,23000,23000,0
|
|
20240814,184100,448073250,23000,23000,23000,23000,0
|
|
20240814,184000,448073250,23000,23000,23000,23000,0
|
|
20240814,183900,448073250,23000,23000,23000,23000,0
|
|
20240814,183800,448073250,23000,23000,23000,23000,0
|
|
20240814,183700,448073250,23000,23000,23000,23000,0
|
|
20240814,183600,448073250,23000,23000,23000,23000,0
|
|
20240814,183500,448073250,23000,23000,23000,23000,0
|
|
20240814,183400,448073250,23000,23000,23000,23000,0
|
|
20240814,183300,448073250,23000,23000,23000,23000,0
|
|
20240814,183200,448073250,23000,23000,23000,23000,0
|
|
20240814,183100,448073250,23000,23000,23000,23000,0
|
|
20240814,183000,448073250,23000,23000,23000,23000,0
|
|
20240814,182900,448073250,23000,23000,23000,23000,0
|
|
20240814,182800,448073250,23000,23000,23000,23000,0
|
|
20240814,182700,448073250,23000,23000,23000,23000,0
|
|
20240814,182600,448073250,23000,23000,23000,23000,0
|
|
20240814,182500,448073250,23000,23000,23000,23000,0
|
|
20240814,182400,448073250,23000,23000,23000,23000,0
|
|
20240814,182300,448073250,23000,23000,23000,23000,0
|
|
20240814,182200,448073250,23000,23000,23000,23000,0
|
|
20240814,182100,448073250,23000,23000,23000,23000,0
|
|
20240814,182000,448073250,23000,23000,23000,23000,0
|
|
20240814,181900,448073250,23000,23000,23000,23000,0
|
|
20240814,181800,448073250,23000,23000,23000,23000,0
|
|
20240814,181700,448073250,23000,23000,23000,23000,0
|
|
20240814,181600,448073250,23000,23000,23000,23000,0
|
|
20240814,181500,448073250,23000,23000,23000,23000,0
|
|
20240814,181400,448073250,23000,23000,23000,23000,1869
|
|
20240814,181300,448073250,23000,23000,23000,23000,0
|
|
20240814,181200,448073250,23000,23000,23000,23000,0
|
|
20240814,181100,448073250,23000,23000,23000,23000,0
|
|
20240814,181000,448073250,23000,23000,23000,23000,0
|
|
20240814,180900,448073250,23000,23000,23000,23000,0
|
|
20240814,180800,448073250,23000,23000,23000,23000,0
|
|
20240814,180700,448073250,23000,23000,23000,23000,0
|
|
20240814,180600,448073250,23000,23000,23000,23000,0
|
|
20240814,180500,448073250,23000,23000,23000,23000,0
|
|
20240814,180400,448073250,23000,23000,23000,23000,0
|
|
20240814,180300,448073250,23000,23000,23000,23000,0
|
|
20240814,180200,448073250,23000,23000,23000,23000,0
|
|
20240814,180100,448073250,23000,23000,23000,23000,0
|
|
20240814,180000,448073250,23000,23000,23000,23000,0
|
|
20240814,175900,448073250,23000,23000,23000,23000,0
|
|
20240814,175800,448073250,23000,23000,23000,23000,0
|
|
20240814,175700,448073250,23000,23000,23000,23000,0
|
|
20240814,175600,448073250,23000,23000,23000,23000,0
|
|
20240814,175500,448073250,23000,23000,23000,23000,0
|
|
20240814,175400,448073250,23000,23000,23000,23000,0
|
|
20240814,175300,448073250,23000,23000,23000,23000,0
|
|
20240814,175200,448073250,23000,23000,23000,23000,0
|
|
20240814,175100,448073250,23000,23000,23000,23000,0
|
|
20240814,175000,448073250,23000,23000,23000,23000,0
|
|
20240814,174900,448073250,23000,23000,23000,23000,0
|
|
20240814,174800,448073250,23000,23000,23000,23000,0
|
|
20240814,174700,448073250,23000,23000,23000,23000,0
|
|
20240814,174600,448073250,23000,23000,23000,23000,0
|
|
20240814,174500,448073250,23000,23000,23000,23000,0
|
|
20240814,174400,448073250,23000,23000,23000,23000,1869
|
|
20240814,174300,448073250,23000,23000,23000,23000,0
|
|
20240814,174200,448073250,23000,23000,23000,23000,0
|
|
20240814,174100,448073250,23000,23000,23000,23000,0
|
|
20240814,174000,448073250,23000,23000,23000,23000,0
|
|
20240814,173900,448073250,23000,23000,23000,23000,0
|
|
20240814,173800,448073250,23000,23000,23000,23000,0
|
|
20240814,173700,448073250,23000,23000,23000,23000,0
|
|
20240814,173600,448073250,23000,23000,23000,23000,0
|
|
20240814,173500,448073250,23000,23000,23000,23000,0
|
|
20240814,173400,448073250,23000,23000,23000,23000,0
|
|
20240814,173300,448073250,23000,23000,23000,23000,0
|
|
20240814,173200,448073250,23000,23000,23000,23000,0
|
|
20240814,173100,448073250,23000,23000,23000,23000,0
|
|
20240814,173000,448073250,23000,23000,23000,23000,0
|
|
20240814,172900,448073250,23000,23000,23000,23000,0
|
|
20240814,172800,448073250,23000,23000,23000,23000,0
|
|
20240814,172700,448073250,23000,23000,23000,23000,0
|
|
20240814,172600,448073250,23000,23000,23000,23000,0
|
|
20240814,172500,448073250,23000,23000,23000,23000,0
|
|
20240814,172400,448073250,23000,23000,23000,23000,0
|
|
20240814,172300,448073250,23000,23000,23000,23000,0
|
|
20240814,172200,448073250,23000,23000,23000,23000,0
|
|
20240814,172100,448073250,23000,23000,23000,23000,0
|
|
20240814,172000,448073250,23000,23000,23000,23000,0
|
|
20240814,171900,448073250,23000,23000,23000,23000,0
|
|
20240814,171800,448073250,23000,23000,23000,23000,0
|
|
20240814,171700,448073250,23000,23000,23000,23000,0
|
|
20240814,171600,448073250,23000,23000,23000,23000,0
|
|
20240814,171500,448073250,23000,23000,23000,23000,0
|
|
20240814,171400,448073250,23000,23000,23000,23000,1869
|
|
20240814,171300,448073250,23000,23000,23000,23000,0
|
|
20240814,171200,448073250,23000,23000,23000,23000,0
|
|
20240814,171100,448073250,23000,23000,23000,23000,0
|
|
20240814,171000,448073250,23000,23000,23000,23000,0
|
|
20240814,170900,448073250,23000,23000,23000,23000,0
|
|
20240814,170800,448073250,23000,23000,23000,23000,0
|
|
20240814,170700,448073250,23000,23000,23000,23000,0
|
|
20240814,170600,448073250,23000,23000,23000,23000,0
|
|
20240814,170500,448073250,23000,23000,23000,23000,0
|
|
20240814,170400,448073250,23000,23000,23000,23000,0
|
|
20240814,170300,448073250,23000,23000,23000,23000,0
|
|
20240814,170200,448073250,23000,23000,23000,23000,0
|
|
20240814,170100,448073250,23000,23000,23000,23000,0
|
|
20240814,170000,448073250,23000,23000,23000,23000,0
|
|
20240814,165900,448073250,23000,23000,23000,23000,0
|
|
20240814,165800,448073250,23000,23000,23000,23000,0
|
|
20240814,165700,448073250,23000,23000,23000,23000,0
|
|
20240814,165600,448073250,23000,23000,23000,23000,0
|
|
20240814,165500,448073250,23000,23000,23000,23000,0
|
|
20240814,165400,448073250,23000,23000,23000,23000,0
|
|
20240814,165300,448073250,23000,23000,23000,23000,0
|
|
20240814,165200,448073250,23000,23000,23000,23000,0
|
|
20240814,165100,448073250,23000,23000,23000,23000,0
|
|
20240814,165000,448073250,23000,23000,23000,23000,0
|
|
20240814,164900,448073250,23000,23000,23000,23000,0
|
|
20240814,164800,448073250,23000,23000,23000,23000,0
|
|
20240814,164700,448073250,23000,23000,23000,23000,0
|
|
20240814,164600,448073250,23000,23000,23000,23000,0
|
|
20240814,164500,448073250,23000,23000,23000,23000,0
|
|
20240814,164400,448073250,23000,23000,23000,23000,1869
|
|
20240814,164300,448073250,23000,23000,23000,23000,0
|
|
20240814,164200,448073250,23000,23000,23000,23000,0
|
|
20240814,164100,448073250,23000,23000,23000,23000,0
|
|
20240814,164000,448073250,23000,23000,23000,23000,0
|
|
20240814,163900,448073250,23000,23000,23000,23000,0
|
|
20240814,163800,448073250,23000,23000,23000,23000,0
|
|
20240814,163700,448073250,23000,23000,23000,23000,0
|
|
20240814,163600,448073250,23000,23000,23000,23000,0
|
|
20240814,163500,448073250,23000,23000,23000,23000,0
|
|
20240814,163400,448073250,23000,23000,23000,23000,0
|
|
20240814,163300,448073250,23000,23000,23000,23000,0
|
|
20240814,163200,448073250,23000,23000,23000,23000,0
|
|
20240814,163100,448073250,23000,23000,23000,23000,0
|
|
20240814,163000,448073250,23000,23000,23000,23000,0
|
|
20240814,162900,448073250,23000,23000,23000,23000,0
|
|
20240814,162800,448073250,23000,23000,23000,23000,0
|
|
20240814,162700,448073250,23000,23000,23000,23000,0
|
|
20240814,162600,448073250,23000,23000,23000,23000,0
|
|
20240814,162500,448073250,23000,23000,23000,23000,0
|
|
20240814,162400,448073250,23000,23000,23000,23000,0
|
|
20240814,162300,448073250,23000,23000,23000,23000,0
|
|
20240814,162200,448073250,23000,23000,23000,23000,0
|
|
20240814,162100,448073250,23000,23000,23000,23000,0
|
|
20240814,162000,448073250,23000,23000,23000,23000,0
|
|
20240814,161900,448073250,23000,23000,23000,23000,0
|
|
20240814,161800,448073250,23000,23000,23000,23000,0
|
|
20240814,161700,448073250,23000,23000,23000,23000,0
|
|
20240814,161600,448073250,23000,23000,23000,23000,0
|
|
20240814,161500,448073250,23000,23000,23000,23000,0
|
|
20240814,161400,448073250,23000,23000,23000,23000,1869
|
|
20240814,161300,448073250,23000,23000,23000,23000,0
|
|
20240814,161200,448073250,23000,23000,23000,23000,0
|
|
20240814,161100,448073250,23000,23000,23000,23000,0
|
|
20240814,161000,448073250,23000,23000,23000,23000,0
|
|
20240814,160900,448073250,23000,23000,23000,23000,0
|
|
20240814,160800,448073250,23000,23000,23000,23000,0
|
|
20240814,160700,448073250,23000,23000,23000,23000,0
|
|
20240814,160600,448073250,23000,23000,23000,23000,0
|
|
20240814,160500,448073250,23000,23000,23000,23000,0
|
|
20240814,160400,448073250,23000,23000,23000,23000,0
|
|
20240814,160300,448073250,23000,23000,23000,23000,0
|
|
20240814,160200,448073250,23000,23000,23000,23000,0
|
|
20240814,160100,448073250,23000,23000,23000,23000,0
|
|
20240814,160000,448073250,23000,23000,23000,23000,0
|
|
20240814,155900,448073250,23000,23000,23000,23000,0
|
|
20240814,155800,448073250,23000,23000,23000,23000,0
|
|
20240814,155700,448073250,23000,23000,23000,23000,0
|
|
20240814,155600,448073250,23000,23000,23000,23000,0
|
|
20240814,155500,448073250,23000,23000,23000,23000,0
|
|
20240814,155400,448073250,23000,23000,23000,23000,0
|
|
20240814,155300,448073250,23000,23000,23000,23000,0
|
|
20240814,155200,448073250,23000,23000,23000,23000,0
|
|
20240814,155100,448073250,23000,23000,23000,23000,0
|
|
20240814,155000,448073250,23000,23000,23000,23000,0
|
|
20240814,154900,448073250,23000,23000,23000,23000,0
|
|
20240814,154800,448073250,23000,23000,23000,23000,0
|
|
20240814,154700,448073250,23000,23000,23000,23000,0
|
|
20240814,154600,448073250,23000,23000,23000,23000,0
|
|
20240814,154500,448073250,23000,23000,23000,23000,0
|
|
20240814,154400,448073250,23000,23000,23000,23000,1869
|
|
20240814,154300,448073250,23000,23000,23000,23000,0
|
|
20240814,154200,448073250,23000,23000,23000,23000,0
|
|
20240814,154100,448073250,23000,23000,23000,23000,0
|
|
20240814,154000,448073250,23000,23000,23000,23000,0
|
|
20240814,153900,448073250,23000,23000,23000,23000,0
|
|
20240814,153800,448073250,23000,23000,23000,23000,0
|
|
20240814,153700,448073250,23000,23000,23000,23000,0
|
|
20240814,153600,448073250,23000,23000,23000,23000,0
|
|
20240814,153500,448073250,23000,23000,23000,23000,0
|
|
20240814,153400,448073250,23000,23000,23000,23000,0
|
|
20240814,153300,448073250,23000,23000,23000,23000,0
|
|
20240814,153200,448073250,23000,23000,23000,23000,0
|
|
20240814,153100,448073250,23000,23000,23000,23000,0
|
|
20240814,153000,448073250,23000,23000,23000,23000,1869
|
|
20240814,152900,405086250,22900,22900,22900,22900,0
|
|
20240814,152800,405086250,22900,22900,22900,22900,0
|
|
20240814,152700,405086250,22900,22900,22900,22900,0
|
|
20240814,152600,405086250,22900,22900,22900,22900,0
|
|
20240814,152500,405086250,22900,22900,22900,22900,0
|
|
20240814,152400,405086250,22900,22900,22900,22900,0
|
|
20240814,152300,405086250,22900,22900,22900,22900,0
|
|
20240814,152200,405086250,22900,22900,22900,22900,0
|
|
20240814,152100,405086250,22900,22900,22900,22900,0
|
|
20240814,152000,405086250,22900,22900,22900,22900,0
|
|
20240814,151900,405086250,22900,22900,22900,22850,66
|
|
20240814,151800,403577350,22900,22900,22900,22900,10
|
|
20240814,151700,403348350,22900,22900,22900,22900,9
|
|
20240814,151600,403142250,22900,22900,22900,22900,728
|
|
20240814,151500,386471050,22950,22950,22950,22950,4
|
|
20240814,151400,386379250,22950,22950,22950,22950,0
|
|
20240814,151300,386379250,22950,22950,22950,22950,0
|
|
20240814,151200,386379250,22950,22950,22950,22950,0
|
|
20240814,151100,386379250,22950,22950,22950,22950,0
|
|
20240814,151000,386379250,22950,22950,22950,22950,0
|
|
20240814,150900,386379250,22950,22950,22950,22950,0
|
|
20240814,150800,386379250,22950,22950,22950,22950,14
|
|
20240814,150700,386057950,22900,22900,22900,22900,14
|
|
20240814,150600,385737350,22950,22950,22950,22950,7
|
|
20240814,150500,385576700,22950,22950,22950,22950,41
|
|
20240814,150400,384635750,22950,22950,22950,22950,12
|
|
20240814,150300,384360350,22950,22950,22950,22950,0
|
|
20240814,150200,384360350,22950,22950,22950,22950,10
|
|
20240814,150100,384130850,22950,22950,22950,22950,56
|
|
20240814,150000,382845650,22950,22950,22950,22950,6
|
|
20240814,145900,382707950,22950,22950,22950,22950,134
|
|
20240814,145800,379632650,22900,22950,22950,22900,228
|
|
20240814,145700,374400550,22900,22900,22900,22900,0
|
|
20240814,145600,374400550,22900,22900,22900,22900,0
|
|
20240814,145500,374400550,22900,22900,22900,22900,1
|
|
20240814,145400,374377650,22950,22950,22950,22950,0
|
|
20240814,145300,374377650,22950,22950,22950,22950,0
|
|
20240814,145200,374377650,22950,22950,22950,22950,0
|
|
20240814,145100,374377650,22950,22950,22950,22950,16
|
|
20240814,145000,374010450,22950,22950,22950,22950,100
|
|
20240814,144900,371715450,22900,22900,22900,22900,63
|
|
20240814,144800,370272750,22900,22900,22900,22900,0
|
|
20240814,144700,370272750,22900,22950,22950,22900,267
|
|
20240814,144600,364145600,22950,22950,22950,22950,0
|
|
20240814,144500,364145600,22950,22950,22950,22950,1
|
|
20240814,144400,364122650,22950,22950,22950,22950,0
|
|
20240814,144300,364122650,22950,22950,22950,22950,0
|
|
20240814,144200,364122650,22950,22950,22950,22950,0
|
|
20240814,144100,364122650,22950,22950,22950,22950,0
|
|
20240814,144000,364122650,22950,22950,22950,22950,1
|
|
20240814,143900,364099700,22950,22950,22950,22950,1
|
|
20240814,143800,364076750,22900,22900,22900,22900,0
|
|
20240814,143700,364076750,22900,22900,22900,22900,0
|
|
20240814,143600,364076750,22900,22900,22900,22900,13
|
|
20240814,143500,363779050,22850,22850,22850,22850,0
|
|
20240814,143400,363779050,22850,22850,22850,22850,1
|
|
20240814,143300,363756200,22850,22850,22850,22850,0
|
|
20240814,143200,363756200,22850,22850,22850,22850,0
|
|
20240814,143100,363756200,22850,22850,22850,22850,1
|
|
20240814,143000,363733350,22900,22850,22900,22850,11
|
|
20240814,142900,363481950,22900,22900,22900,22900,6
|
|
20240814,142800,363344550,22850,22850,22850,22850,10
|
|
20240814,142700,363116050,22900,22900,22900,22900,29
|
|
20240814,142600,362451950,22900,22900,22900,22900,10
|
|
20240814,142500,362222950,22900,22900,22900,22900,0
|
|
20240814,142400,362222950,22900,22900,22900,22900,125
|
|
20240814,142300,359360450,22900,22900,22900,22900,60
|
|
20240814,142200,357986450,22900,22900,22900,22900,10
|
|
20240814,142100,357757450,22900,22900,22900,22900,0
|
|
20240814,142000,357757450,22900,22900,22900,22900,10
|
|
20240814,141900,357528450,22900,22900,22900,22900,10
|
|
20240814,141800,357299450,22900,22900,22900,22900,10
|
|
20240814,141700,357070450,22950,22950,22950,22950,1
|
|
20240814,141600,357047500,22900,22900,22900,22900,10
|
|
20240814,141500,356818500,22950,22950,22950,22900,120
|
|
20240814,141400,354065500,22900,22900,22900,22900,110
|
|
20240814,141300,351546500,22900,22900,22900,22900,0
|
|
20240814,141200,351546500,22900,22900,22900,22900,10
|
|
20240814,141100,351317500,22900,22900,22900,22900,10
|
|
20240814,141000,351088500,22900,22900,22900,22900,10
|
|
20240814,140900,350859500,22900,22900,22900,22900,3
|
|
20240814,140800,350790800,22900,22900,22900,22900,10
|
|
20240814,140700,350561800,22900,22900,22900,22900,10
|
|
20240814,140600,350332800,22900,22900,22900,22900,10
|
|
20240814,140500,350103800,22900,22900,22900,22900,0
|
|
20240814,140400,350103800,22900,22950,22950,22900,40
|
|
20240814,140300,349186300,22900,22900,22900,22900,10
|
|
20240814,140200,348957300,22950,22900,22950,22900,60
|
|
20240814,140100,347580800,22900,22900,22900,22900,10
|
|
20240814,140000,347351800,22950,22950,22950,22950,0
|
|
20240814,135900,347351800,22950,22900,22950,22900,59
|
|
20240814,135800,345998250,22950,22950,22950,22950,99
|
|
20240814,135700,343726200,22900,22900,22900,22900,10
|
|
20240814,135600,343497200,22950,22950,22950,22950,1
|
|
20240814,135500,343474250,22950,22950,22950,22950,10
|
|
20240814,135400,343244750,22950,22950,22950,22950,0
|
|
20240814,135300,343244750,22950,22900,22950,22900,20
|
|
20240814,135200,342786250,22950,22950,22950,22950,0
|
|
20240814,135100,342786250,22950,22950,22950,22950,0
|
|
20240814,135000,342786250,22950,22900,22950,22900,20
|
|
20240814,134900,342327750,22900,22900,22900,22900,10
|
|
20240814,134800,342098750,22900,22900,22900,22900,0
|
|
20240814,134700,342098750,22900,22900,22900,22900,10
|
|
20240814,134600,341869750,22900,22900,22900,22900,10
|
|
20240814,134500,341640750,22900,22900,22900,22900,10
|
|
20240814,134400,341411750,22900,22900,22900,22900,0
|
|
20240814,134300,341411750,22900,22900,22900,22900,160
|
|
20240814,134200,337747750,22900,22950,22950,22900,187
|
|
20240814,134100,333456600,22950,22950,22950,22950,10
|
|
20240814,134000,333227100,22950,22950,22950,22950,0
|
|
20240814,133900,333227100,22950,22950,22950,22950,10
|
|
20240814,133800,332997600,22950,22950,22950,22950,13
|
|
20240814,133700,332699250,22900,22900,22900,22900,10
|
|
20240814,133600,332470250,22900,22900,22950,22900,56
|
|
20240814,133500,331187800,22900,22900,22900,22900,0
|
|
20240814,133400,331187800,22900,22900,22900,22900,30
|
|
20240814,133300,330500800,22900,22900,22900,22900,54
|
|
20240814,133200,329264200,22900,22900,22900,22900,10
|
|
20240814,133100,329035200,22950,22950,22950,22950,0
|
|
20240814,133000,329035200,22950,22950,22950,22950,7
|
|
20240814,132900,328874550,22950,22900,22950,22900,15
|
|
20240814,132800,328530800,22900,22900,22900,22900,10
|
|
20240814,132700,328301800,22950,22950,22950,22950,5
|
|
20240814,132600,328187050,22950,22950,22950,22950,0
|
|
20240814,132500,328187050,22950,23000,23000,22950,39
|
|
20240814,132400,327290550,22950,22950,22950,22950,10
|
|
20240814,132300,327061050,22950,22950,22950,22950,10
|
|
20240814,132200,326831550,22900,22900,22900,22900,10
|
|
20240814,132100,326602550,22900,22900,22900,22900,0
|
|
20240814,132000,326602550,22900,22950,22950,22900,15
|
|
20240814,131900,326258800,22950,22950,22950,22950,62
|
|
20240814,131800,324835900,22900,22900,22950,22900,81
|
|
20240814,131700,322977950,22850,22950,22950,22850,90
|
|
20240814,131600,320913450,22900,22900,22900,22900,10
|
|
20240814,131500,320684450,22850,22850,22850,22850,12
|
|
20240814,131400,320410250,22850,22850,22850,22850,10
|
|
20240814,131300,320181750,22850,22850,22850,22850,10
|
|
20240814,131200,319953250,22900,22900,22900,22900,10
|
|
20240814,131100,319724250,22950,22900,22950,22900,53
|
|
20240814,131000,318508400,22950,22950,22950,22950,5
|
|
20240814,130900,318393650,22950,22950,22950,22900,85
|
|
20240814,130800,316444400,22900,22900,22900,22900,10
|
|
20240814,130700,316215400,22900,22900,22950,22900,43
|
|
20240814,130600,315230300,22900,22900,22900,22900,0
|
|
20240814,130500,315230300,22900,22900,22900,22900,10
|
|
20240814,130400,315001300,22900,22950,22950,22900,130
|
|
20240814,130300,312018300,22900,22850,22900,22850,20
|
|
20240814,130200,311560800,22900,22900,22900,22900,0
|
|
20240814,130100,311560800,22900,22900,22900,22900,0
|
|
20240814,130000,311560800,22900,22900,22900,22900,10
|
|
20240814,125900,311331800,22850,22850,22850,22850,10
|
|
20240814,125800,311103300,22900,22900,22900,22900,120
|
|
20240814,125700,308355300,22850,22850,22850,22850,10
|
|
20240814,125600,308126800,22850,22850,22850,22850,10
|
|
20240814,125500,307898300,22850,22850,22850,22850,10
|
|
20240814,125400,307669800,22850,22850,22850,22850,0
|
|
20240814,125300,307669800,22850,22900,22900,22850,11
|
|
20240814,125200,307418400,22900,22850,22900,22850,11
|
|
20240814,125100,307167000,22850,22850,22850,22850,10
|
|
20240814,125000,306938500,22850,22850,22850,22850,0
|
|
20240814,124900,306938500,22850,22850,22850,22850,10
|
|
20240814,124800,306710000,22900,22900,22900,22900,5
|
|
20240814,124700,306595500,22800,22850,22850,22800,29
|
|
20240814,124600,305934150,22900,22900,22900,22900,1
|
|
20240814,124500,305911250,22950,22850,22950,22850,41
|
|
20240814,124400,304972800,22900,22900,22900,22900,0
|
|
20240814,124300,304972800,22900,22900,22900,22900,10
|
|
20240814,124200,304743800,22850,22800,22850,22800,20
|
|
20240814,124100,304287300,22800,22800,22800,22800,0
|
|
20240814,124000,304287300,22800,22800,22800,22800,0
|
|
20240814,123900,304287300,22800,22850,22850,22800,302
|
|
20240814,123800,297387600,22850,22850,22850,22850,10
|
|
20240814,123700,297159100,22850,22850,22850,22850,0
|
|
20240814,123600,297159100,22850,22850,22850,22850,10
|
|
20240814,123500,296930600,22850,22850,22850,22850,10
|
|
20240814,123400,296702100,22850,22850,22850,22850,10
|
|
20240814,123300,296473600,22850,22850,22850,22850,0
|
|
20240814,123200,296473600,22850,22850,22850,22850,10
|
|
20240814,123100,296245100,22850,22850,22850,22850,10
|
|
20240814,123000,296016600,22900,22850,22900,22850,11
|
|
20240814,122900,295765200,22850,22850,22850,22850,0
|
|
20240814,122800,295765200,22850,22850,22850,22850,10
|
|
20240814,122700,295536700,22850,22900,22900,22850,13
|
|
20240814,122600,295239500,22850,22850,22850,22850,10
|
|
20240814,122500,295011000,22850,22850,22850,22850,0
|
|
20240814,122400,295011000,22850,22850,22850,22850,10
|
|
20240814,122300,294782500,22850,22850,22850,22850,10
|
|
20240814,122200,294554000,22850,22900,22900,22850,11
|
|
20240814,122100,294302600,22900,22900,22900,22900,0
|
|
20240814,122000,294302600,22900,22900,22900,22900,26
|
|
20240814,121900,293707200,22850,22850,22850,22850,10
|
|
20240814,121800,293478700,22850,22850,22850,22850,10
|
|
20240814,121700,293250200,22850,22850,22850,22850,10
|
|
20240814,121600,293021700,22850,22850,22850,22850,0
|
|
20240814,121500,293021700,22850,22850,22850,22850,10
|
|
20240814,121400,292793200,22850,22850,22850,22850,10
|
|
20240814,121300,292564700,22900,22850,22900,22850,11
|
|
20240814,121200,292313300,22850,22850,22850,22850,0
|
|
20240814,121100,292313300,22850,22850,22850,22850,50
|
|
20240814,121000,291170800,22850,22850,22850,22850,10
|
|
20240814,120900,290942300,22850,22850,22850,22850,10
|
|
20240814,120800,290713800,22850,22850,22850,22850,0
|
|
20240814,120700,290713800,22850,22850,22850,22850,10
|
|
20240814,120600,290485300,22850,22850,22850,22850,10
|
|
20240814,120500,290256800,22900,22850,22900,22850,17
|
|
20240814,120400,289868000,22850,22850,22850,22850,0
|
|
20240814,120300,289868000,22850,22850,22850,22850,10
|
|
20240814,120200,289639500,22900,22900,22900,22900,0
|
|
20240814,120100,289639500,22900,22900,22900,22900,20
|
|
20240814,120000,289181500,22900,22900,22900,22900,54
|
|
20240814,115900,287944900,22850,22850,22850,22850,10
|
|
20240814,115800,287716400,22850,22850,22850,22850,10
|
|
20240814,115700,287487900,22850,22850,22850,22850,10
|
|
20240814,115600,287259400,22850,22850,22850,22850,10
|
|
20240814,115500,287030900,22850,22850,22850,22850,100
|
|
20240814,115400,284745900,22800,22850,22850,22800,987
|
|
20240814,115300,262237500,22850,22850,22850,22850,65
|
|
20240814,115200,260752250,22850,22850,22850,22850,10
|
|
20240814,115100,260523750,22850,22850,22850,22850,278
|
|
20240814,115000,254171450,22850,22850,22850,22850,10
|
|
20240814,114900,253942950,22850,22850,22850,22850,49
|
|
20240814,114800,252823300,22850,22850,22850,22850,10
|
|
20240814,114700,252594800,22850,22850,22850,22850,0
|
|
20240814,114600,252594800,22850,22850,22850,22850,32
|
|
20240814,114500,251863600,22900,22900,22950,22850,2114
|
|
20240814,114400,203537900,22900,22900,22900,22900,10
|
|
20240814,114300,203308900,22900,22900,22900,22900,472
|
|
20240814,114200,192500100,22900,22900,22900,22900,10
|
|
20240814,114100,192271100,22900,22900,22900,22900,10
|
|
20240814,114000,192042100,22900,22900,22900,22900,10
|
|
20240814,113900,191813100,22900,22900,22900,22900,0
|
|
20240814,113800,191813100,22900,22950,22950,22900,15
|
|
20240814,113700,191469350,22950,22900,22950,22900,93
|
|
20240814,113600,189338150,22900,22900,22900,22900,10
|
|
20240814,113500,189109150,22900,22900,22900,22900,0
|
|
20240814,113400,189109150,22900,22900,22900,22900,10
|
|
20240814,113300,188880150,22900,22950,22950,22900,12
|
|
20240814,113200,188605250,22900,22900,22900,22900,10
|
|
20240814,113100,188376250,22950,22950,22950,22950,30
|
|
20240814,113000,187687750,22900,22900,22900,22900,13
|
|
20240814,112900,187390050,22900,22950,22950,22900,40
|
|
20240814,112800,186472550,22900,22900,22900,22900,6
|
|
20240814,112700,186335150,22900,22900,22950,22900,382
|
|
20240814,112600,177586850,22900,22900,22900,22900,0
|
|
20240814,112500,177586850,22900,22900,22900,22900,10
|
|
20240814,112400,177357850,22950,22950,22950,22950,0
|
|
20240814,112300,177357850,22950,22950,22950,22950,10
|
|
20240814,112200,177128350,22950,22950,22950,22950,0
|
|
20240814,112100,177128350,22950,22950,22950,22950,10
|
|
20240814,112000,176898850,22950,22950,22950,22950,10
|
|
20240814,111900,176669350,22950,22950,22950,22950,10
|
|
20240814,111800,176439850,22950,22950,22950,22950,0
|
|
20240814,111700,176439850,22950,22950,22950,22950,10
|
|
20240814,111600,176210350,22950,22900,22950,22900,19
|
|
20240814,111500,175774800,22900,22900,22900,22900,10
|
|
20240814,111400,175545800,22900,22900,22900,22900,2
|
|
20240814,111300,175500000,22900,22950,22950,22900,11
|
|
20240814,111200,175248050,22900,22900,22900,22900,10
|
|
20240814,111100,175019050,22900,22900,22900,22900,10
|
|
20240814,111000,174790050,22950,22950,22950,22950,0
|
|
20240814,110900,174790050,22950,22950,22950,22950,100
|
|
20240814,110800,172495050,22950,22950,22950,22950,0
|
|
20240814,110700,172495050,22950,22950,22950,22950,371
|
|
20240814,110600,163980600,22950,22950,22950,22950,0
|
|
20240814,110500,163980600,22950,22950,22950,22950,1
|
|
20240814,110400,163957650,22950,22950,22950,22950,10
|
|
20240814,110300,163728150,22950,22950,22950,22950,10
|
|
20240814,110200,163498650,22950,22950,22950,22950,10
|
|
20240814,110100,163269150,22950,22950,22950,22950,0
|
|
20240814,110000,163269150,22950,23000,23000,22950,53
|
|
20240814,105900,162050650,22950,22950,22950,22950,10
|
|
20240814,105800,161821150,23000,22950,23000,22950,46
|
|
20240814,105700,160763650,22950,22950,22950,22950,0
|
|
20240814,105600,160763650,22950,22950,22950,22950,10
|
|
20240814,105500,160534150,22950,22950,22950,22950,11
|
|
20240814,105400,160281700,22950,22950,22950,22950,10
|
|
20240814,105300,160052200,22950,22950,22950,22950,9
|
|
20240814,105200,159845650,22950,22950,22950,22950,10
|
|
20240814,105100,159616150,22950,22950,22950,22950,373
|
|
20240814,105000,151055800,22900,22900,22900,22900,10
|
|
20240814,104900,150826800,22900,22900,22900,22900,0
|
|
20240814,104800,150826800,22900,22900,22900,22900,30
|
|
20240814,104700,150139800,22900,22900,22900,22900,10
|
|
20240814,104600,149910800,22900,22900,22900,22900,612
|
|
20240814,104500,135896000,22900,22900,22900,22900,0
|
|
20240814,104400,135896000,22900,22900,22900,22900,10
|
|
20240814,104300,135667000,22900,22950,22950,22900,60
|
|
20240814,104200,134290500,22900,22900,22900,22900,228
|
|
20240814,104100,129069300,22950,22950,22950,22950,0
|
|
20240814,104000,129069300,22950,22950,22950,22950,9
|
|
20240814,103900,128862750,22950,22950,22950,22950,1
|
|
20240814,103800,128839800,22950,22950,22950,22950,140
|
|
20240814,103700,125626800,22950,22900,22950,22900,76
|
|
20240814,103600,123883100,22900,22900,22900,22900,0
|
|
20240814,103500,123883100,22900,22900,22900,22900,10
|
|
20240814,103400,123654100,22900,22950,22950,22900,11
|
|
20240814,103300,123402150,22900,22900,22900,22900,10
|
|
20240814,103200,123173150,22900,22900,22900,22900,474
|
|
20240814,103100,112318550,22900,22950,22950,22900,13
|
|
20240814,103000,112020700,22900,22900,22900,22900,10
|
|
20240814,102900,111791700,22900,22900,22900,22900,10
|
|
20240814,102800,111562700,22900,22950,22950,22900,10
|
|
20240814,102700,111333450,23000,23000,23000,23000,0
|
|
20240814,102600,111333450,23000,22950,23000,22950,120
|
|
20240814,102500,108576100,22900,22900,22900,22900,10
|
|
20240814,102400,108347100,22950,22950,22950,22950,3
|
|
20240814,102300,108278250,22900,22900,22900,22900,10
|
|
20240814,102200,108049250,22900,22900,22900,22900,10
|
|
20240814,102100,107820250,22900,22900,22900,22900,10
|
|
20240814,102000,107591250,22950,22950,22950,22950,0
|
|
20240814,101900,107591250,22950,22950,22950,22950,0
|
|
20240814,101800,107591250,22950,22950,22950,22950,494
|
|
20240814,101700,96253950,22950,22900,22950,22900,16
|
|
20240814,101600,95887250,22900,22900,22900,22900,0
|
|
20240814,101500,95887250,22900,22950,22950,22900,14
|
|
20240814,101400,95566450,23000,23000,23000,23000,43
|
|
20240814,101300,94577450,22950,22950,22950,22950,156
|
|
20240814,101200,90997250,22950,22950,22950,22950,10
|
|
20240814,101100,90767750,22950,22950,22950,22950,0
|
|
20240814,101000,90767750,22950,23000,23000,22950,13
|
|
20240814,100900,90469250,22950,22950,22950,22950,10
|
|
20240814,100800,90239750,22950,22950,22950,22950,10
|
|
20240814,100700,90010250,23000,23000,23000,23000,0
|
|
20240814,100600,90010250,23000,23000,23000,23000,0
|
|
20240814,100500,90010250,23000,23000,23000,23000,2
|
|
20240814,100400,89964250,23000,23000,23000,23000,1
|
|
20240814,100300,89941250,23000,23000,23000,23000,10
|
|
20240814,100200,89711250,22950,22950,22950,22950,0
|
|
20240814,100100,89711250,22950,22950,22950,22950,0
|
|
20240814,100000,89711250,22950,22950,22950,22950,0
|
|
20240814,095900,89711250,22950,22950,22950,22950,0
|
|
20240814,095800,89711250,22950,22950,22950,22950,0
|
|
20240814,095700,89711250,22950,22950,22950,22950,72
|
|
20240814,095600,88058850,22900,22900,22900,22900,0
|
|
20240814,095500,88058850,22900,22900,22900,22900,0
|
|
20240814,095400,88058850,22900,22900,22900,22900,0
|
|
20240814,095300,88058850,22900,22900,22900,22900,0
|
|
20240814,095200,88058850,22900,22900,22900,22900,0
|
|
20240814,095100,88058850,22900,22900,22900,22900,50
|
|
20240814,095000,86913850,23000,23000,23000,23000,0
|
|
20240814,094900,86913850,23000,23000,23000,23000,43
|
|
20240814,094800,85924850,22900,22900,22900,22900,0
|
|
20240814,094700,85924850,22900,22900,22900,22900,0
|
|
20240814,094600,85924850,22900,22900,22900,22900,0
|
|
20240814,094500,85924850,22900,22950,22950,22900,313
|
|
20240814,094400,78742150,22950,22950,22950,22950,10
|
|
20240814,094300,78512650,22950,22950,22950,22950,1
|
|
20240814,094200,78489700,23000,23000,23000,23000,0
|
|
20240814,094100,78489700,23000,23000,23000,23000,6
|
|
20240814,094000,78351700,23000,23000,23000,23000,42
|
|
20240814,093900,77385700,23000,23000,23000,23000,0
|
|
20240814,093800,77385700,23000,23000,23000,23000,0
|
|
20240814,093700,77385700,23000,23000,23000,23000,0
|
|
20240814,093600,77385700,23000,23000,23000,23000,1
|
|
20240814,093500,77362700,22950,22950,22950,22950,20
|
|
20240814,093400,76903700,22950,22950,22950,22950,0
|
|
20240814,093300,76903700,22950,22950,22950,22950,46
|
|
20240814,093200,75848000,22950,22950,22950,22950,2
|
|
20240814,093100,75802100,22950,23000,23000,22950,353
|
|
20240814,093000,67700700,23000,23000,23000,23000,0
|
|
20240814,092900,67700700,23000,23000,23000,23000,0
|
|
20240814,092800,67700700,23000,23000,23000,23000,1
|
|
20240814,092700,67677700,22950,22950,22950,22950,0
|
|
20240814,092600,67677700,22950,22950,22950,22950,0
|
|
20240814,092500,67677700,22950,22950,22950,22950,127
|
|
20240814,092400,64763050,23000,23000,23000,23000,153
|
|
20240814,092300,61244050,23100,23100,23100,23100,0
|
|
20240814,092200,61244050,23100,23100,23100,23100,0
|
|
20240814,092100,61244050,23100,23100,23100,23100,0
|
|
20240814,092000,61244050,23100,23100,23100,23100,0
|
|
20240814,091900,61244050,23100,23000,23100,23000,104
|
|
20240814,091800,58851650,23050,23050,23050,23050,0
|
|
20240814,091700,58851650,23050,23050,23050,23050,0
|
|
20240814,091600,58851650,23050,23050,23050,23050,0
|
|
20240814,091500,58851650,23050,23050,23050,23050,0
|
|
20240814,091400,58851650,23050,23050,23050,23050,20
|
|
20240814,091300,58390650,23050,23050,23050,23050,2
|
|
20240814,091200,58344550,23100,23100,23100,23100,0
|
|
20240814,091100,58344550,23100,23100,23100,23100,0
|
|
20240814,091000,58344550,23100,23100,23100,23100,0
|
|
20240814,090900,58344550,23100,23100,23100,23100,1
|
|
20240814,090800,58321450,23100,23100,23100,23100,826
|
|
20240814,090700,39240850,23200,23200,23200,23200,0
|
|
20240814,090600,39240850,23200,23200,23200,23200,104
|
|
20240814,090500,36828050,23200,23200,23200,23200,5
|
|
20240814,090400,36712050,23200,23200,23200,23200,31
|
|
20240814,090300,35992850,23100,23100,23100,23100,3
|
|
20240814,090200,35923550,23100,23100,23100,23100,400
|
|
20240814,090100,26683550,23100,23150,23150,23100,1000
|
|
20240814,090000,3572750,23150,23200,23200,23150,154
|