589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184600,930279600,30900,30900,30900,30900,615
|
|
20240809,184500,930279600,30900,30900,30900,30900,0
|
|
20240809,184400,930279600,30900,30900,30900,30900,0
|
|
20240809,184300,930279600,30900,30900,30900,30900,0
|
|
20240809,184200,930279600,30900,30900,30900,30900,0
|
|
20240809,184100,930279600,30900,30900,30900,30900,0
|
|
20240809,184000,930279600,30900,30900,30900,30900,0
|
|
20240809,183900,930279600,30900,30900,30900,30900,0
|
|
20240809,183800,930279600,30900,30900,30900,30900,0
|
|
20240809,183700,930279600,30900,30900,30900,30900,0
|
|
20240809,183600,930279600,30900,30900,30900,30900,0
|
|
20240809,183500,930279600,30900,30900,30900,30900,0
|
|
20240809,183400,930279600,30900,30900,30900,30900,0
|
|
20240809,183300,930279600,30900,30900,30900,30900,0
|
|
20240809,183200,930279600,30900,30900,30900,30900,0
|
|
20240809,183100,930279600,30900,30900,30900,30900,0
|
|
20240809,183000,930279600,30900,30900,30900,30900,0
|
|
20240809,182900,930279600,30900,30900,30900,30900,0
|
|
20240809,182800,930279600,30900,30900,30900,30900,0
|
|
20240809,182700,930279600,30900,30900,30900,30900,0
|
|
20240809,182600,930279600,30900,30900,30900,30900,0
|
|
20240809,182500,930279600,30900,30900,30900,30900,0
|
|
20240809,182400,930279600,30900,30900,30900,30900,0
|
|
20240809,182300,930279600,30900,30900,30900,30900,0
|
|
20240809,182200,930279600,30900,30900,30900,30900,0
|
|
20240809,182100,930279600,30900,30900,30900,30900,0
|
|
20240809,182000,930279600,30900,30900,30900,30900,0
|
|
20240809,181900,930279600,30900,30900,30900,30900,0
|
|
20240809,181800,930279600,30900,30900,30900,30900,0
|
|
20240809,181700,930279600,30900,30900,30900,30900,0
|
|
20240809,181600,930279600,30900,30900,30900,30900,615
|
|
20240809,181500,930279600,30900,30900,30900,30900,0
|
|
20240809,181400,930279600,30900,30900,30900,30900,0
|
|
20240809,181300,930279600,30900,30900,30900,30900,0
|
|
20240809,181200,930279600,30900,30900,30900,30900,0
|
|
20240809,181100,930279600,30900,30900,30900,30900,0
|
|
20240809,181000,930279600,30900,30900,30900,30900,0
|
|
20240809,180900,930279600,30900,30900,30900,30900,0
|
|
20240809,180800,930279600,30900,30900,30900,30900,0
|
|
20240809,180700,930279600,30900,30900,30900,30900,0
|
|
20240809,180600,930279600,30900,30900,30900,30900,0
|
|
20240809,180500,930279600,30900,30900,30900,30900,0
|
|
20240809,180400,930279600,30900,30900,30900,30900,0
|
|
20240809,180300,930279600,30900,30900,30900,30900,0
|
|
20240809,180200,930279600,30900,30900,30900,30900,0
|
|
20240809,180100,930279600,30900,30900,30900,30900,0
|
|
20240809,180000,930279600,30900,30900,30900,30900,0
|
|
20240809,175900,930279600,30900,30900,30900,30900,0
|
|
20240809,175800,930279600,30900,30900,30900,30900,0
|
|
20240809,175700,930279600,30900,30900,30900,30900,0
|
|
20240809,175600,930279600,30900,30900,30900,30900,0
|
|
20240809,175500,930279600,30900,30900,30900,30900,0
|
|
20240809,175400,930279600,30900,30900,30900,30900,0
|
|
20240809,175300,930279600,30900,30900,30900,30900,0
|
|
20240809,175200,930279600,30900,30900,30900,30900,0
|
|
20240809,175100,930279600,30900,30900,30900,30900,0
|
|
20240809,175000,930279600,30900,30900,30900,30900,0
|
|
20240809,174900,930279600,30900,30900,30900,30900,0
|
|
20240809,174800,930279600,30900,30900,30900,30900,0
|
|
20240809,174700,930279600,30900,30900,30900,30900,0
|
|
20240809,174600,930279600,30900,30900,30900,30900,615
|
|
20240809,174500,930279600,30900,30900,30900,30900,0
|
|
20240809,174400,930279600,30900,30900,30900,30900,0
|
|
20240809,174300,930279600,30900,30900,30900,30900,0
|
|
20240809,174200,930279600,30900,30900,30900,30900,0
|
|
20240809,174100,930279600,30900,30900,30900,30900,0
|
|
20240809,174000,930279600,30900,30900,30900,30900,0
|
|
20240809,173900,930279600,30900,30900,30900,30900,0
|
|
20240809,173800,930279600,30900,30900,30900,30900,0
|
|
20240809,173700,930279600,30900,30900,30900,30900,0
|
|
20240809,173600,930279600,30900,30900,30900,30900,0
|
|
20240809,173500,930279600,30900,30900,30900,30900,0
|
|
20240809,173400,930279600,30900,30900,30900,30900,0
|
|
20240809,173300,930279600,30900,30900,30900,30900,0
|
|
20240809,173200,930279600,30900,30900,30900,30900,0
|
|
20240809,173100,930279600,30900,30900,30900,30900,0
|
|
20240809,173000,930279600,30900,30900,30900,30900,0
|
|
20240809,172900,930279600,30900,30900,30900,30900,0
|
|
20240809,172800,930279600,30900,30900,30900,30900,0
|
|
20240809,172700,930279600,30900,30900,30900,30900,0
|
|
20240809,172600,930279600,30900,30900,30900,30900,0
|
|
20240809,172500,930279600,30900,30900,30900,30900,0
|
|
20240809,172400,930279600,30900,30900,30900,30900,0
|
|
20240809,172300,930279600,30900,30900,30900,30900,0
|
|
20240809,172200,930279600,30900,30900,30900,30900,0
|
|
20240809,172100,930279600,30900,30900,30900,30900,0
|
|
20240809,172000,930279600,30900,30900,30900,30900,0
|
|
20240809,171900,930279600,30900,30900,30900,30900,0
|
|
20240809,171800,930279600,30900,30900,30900,30900,0
|
|
20240809,171700,930279600,30900,30900,30900,30900,0
|
|
20240809,171600,930279600,30900,30900,30900,30900,615
|
|
20240809,171500,930279600,30900,30900,30900,30900,0
|
|
20240809,171400,930279600,30900,30900,30900,30900,0
|
|
20240809,171300,930279600,30900,30900,30900,30900,0
|
|
20240809,171200,930279600,30900,30900,30900,30900,0
|
|
20240809,171100,930279600,30900,30900,30900,30900,0
|
|
20240809,171000,930279600,30900,30900,30900,30900,0
|
|
20240809,170900,930279600,30900,30900,30900,30900,0
|
|
20240809,170800,930279600,30900,30900,30900,30900,0
|
|
20240809,170700,930279600,30900,30900,30900,30900,0
|
|
20240809,170600,930279600,30900,30900,30900,30900,0
|
|
20240809,170500,930279600,30900,30900,30900,30900,0
|
|
20240809,170400,930279600,30900,30900,30900,30900,0
|
|
20240809,170300,930279600,30900,30900,30900,30900,0
|
|
20240809,170200,930279600,30900,30900,30900,30900,0
|
|
20240809,170100,930279600,30900,30900,30900,30900,0
|
|
20240809,170000,930279600,30900,30900,30900,30900,0
|
|
20240809,165900,930279600,30900,30900,30900,30900,0
|
|
20240809,165800,930279600,30900,30900,30900,30900,0
|
|
20240809,165700,930279600,30900,30900,30900,30900,0
|
|
20240809,165600,930279600,30900,30900,30900,30900,0
|
|
20240809,165500,930279600,30900,30900,30900,30900,0
|
|
20240809,165400,930279600,30900,30900,30900,30900,0
|
|
20240809,165300,930279600,30900,30900,30900,30900,0
|
|
20240809,165200,930279600,30900,30900,30900,30900,0
|
|
20240809,165100,930279600,30900,30900,30900,30900,0
|
|
20240809,165000,930279600,30900,30900,30900,30900,0
|
|
20240809,164900,930279600,30900,30900,30900,30900,0
|
|
20240809,164800,930279600,30900,30900,30900,30900,0
|
|
20240809,164700,930279600,30900,30900,30900,30900,0
|
|
20240809,164600,930279600,30900,30900,30900,30900,615
|
|
20240809,164500,930279600,30900,30900,30900,30900,0
|
|
20240809,164400,930279600,30900,30900,30900,30900,0
|
|
20240809,164300,930279600,30900,30900,30900,30900,0
|
|
20240809,164200,930279600,30900,30900,30900,30900,0
|
|
20240809,164100,930279600,30900,30900,30900,30900,0
|
|
20240809,164000,930279600,30900,30900,30900,30900,0
|
|
20240809,163900,930279600,30900,30900,30900,30900,0
|
|
20240809,163800,930279600,30900,30900,30900,30900,0
|
|
20240809,163700,930279600,30900,30900,30900,30900,0
|
|
20240809,163600,930279600,30900,30900,30900,30900,0
|
|
20240809,163500,930279600,30900,30900,30900,30900,0
|
|
20240809,163400,930279600,30900,30900,30900,30900,0
|
|
20240809,163300,930279600,30900,30900,30900,30900,0
|
|
20240809,163200,930279600,30900,30900,30900,30900,0
|
|
20240809,163100,930279600,30900,30900,30900,30900,0
|
|
20240809,163000,930279600,30900,30900,30900,30900,0
|
|
20240809,162900,930279600,30900,30900,30900,30900,0
|
|
20240809,162800,930279600,30900,30900,30900,30900,0
|
|
20240809,162700,930279600,30900,30900,30900,30900,0
|
|
20240809,162600,930279600,30900,30900,30900,30900,0
|
|
20240809,162500,930279600,30900,30900,30900,30900,0
|
|
20240809,162400,930279600,30900,30900,30900,30900,0
|
|
20240809,162300,930279600,30900,30900,30900,30900,0
|
|
20240809,162200,930279600,30900,30900,30900,30900,0
|
|
20240809,162100,930279600,30900,30900,30900,30900,0
|
|
20240809,162000,930279600,30900,30900,30900,30900,0
|
|
20240809,161900,930279600,30900,30900,30900,30900,0
|
|
20240809,161800,930279600,30900,30900,30900,30900,0
|
|
20240809,161700,930279600,30900,30900,30900,30900,0
|
|
20240809,161600,930279600,30900,30900,30900,30900,615
|
|
20240809,161500,930279600,30900,30900,30900,30900,0
|
|
20240809,161400,930279600,30900,30900,30900,30900,0
|
|
20240809,161300,930279600,30900,30900,30900,30900,0
|
|
20240809,161200,930279600,30900,30900,30900,30900,0
|
|
20240809,161100,930279600,30900,30900,30900,30900,0
|
|
20240809,161000,930279600,30900,30900,30900,30900,0
|
|
20240809,160900,930279600,30900,30900,30900,30900,0
|
|
20240809,160800,930279600,30900,30900,30900,30900,0
|
|
20240809,160700,930279600,30900,30900,30900,30900,0
|
|
20240809,160600,930279600,30900,30900,30900,30900,0
|
|
20240809,160500,930279600,30900,30900,30900,30900,0
|
|
20240809,160400,930279600,30900,30900,30900,30900,0
|
|
20240809,160300,930279600,30900,30900,30900,30900,0
|
|
20240809,160200,930279600,30900,30900,30900,30900,0
|
|
20240809,160100,930279600,30900,30900,30900,30900,0
|
|
20240809,160000,930279600,30900,30900,30900,30900,0
|
|
20240809,155900,930279600,30900,30900,30900,30900,0
|
|
20240809,155800,930279600,30900,30900,30900,30900,0
|
|
20240809,155700,930279600,30900,30900,30900,30900,0
|
|
20240809,155600,930279600,30900,30900,30900,30900,0
|
|
20240809,155500,930279600,30900,30900,30900,30900,0
|
|
20240809,155400,930279600,30900,30900,30900,30900,0
|
|
20240809,155300,930279600,30900,30900,30900,30900,0
|
|
20240809,155200,930279600,30900,30900,30900,30900,0
|
|
20240809,155100,930279600,30900,30900,30900,30900,0
|
|
20240809,155000,930279600,30900,30900,30900,30900,0
|
|
20240809,154900,930279600,30900,30900,30900,30900,0
|
|
20240809,154800,930279600,30900,30900,30900,30900,0
|
|
20240809,154700,930279600,30900,30900,30900,30900,0
|
|
20240809,154600,930279600,30900,30900,30900,30900,615
|
|
20240809,154500,930279600,30900,30900,30900,30900,0
|
|
20240809,154400,930279600,30900,30900,30900,30900,0
|
|
20240809,154300,930279600,30900,30900,30900,30900,0
|
|
20240809,154200,930279600,30900,30900,30900,30900,0
|
|
20240809,154100,930279600,30900,30900,30900,30900,0
|
|
20240809,154000,930279600,30900,30900,30900,30900,0
|
|
20240809,153900,930279600,30900,30900,30900,30900,0
|
|
20240809,153800,930279600,30900,30900,30900,30900,0
|
|
20240809,153700,930279600,30900,30900,30900,30900,0
|
|
20240809,153600,930279600,30900,30900,30900,30900,0
|
|
20240809,153500,930279600,30900,30900,30900,30900,0
|
|
20240809,153400,930279600,30900,30900,30900,30900,0
|
|
20240809,153300,930279600,30900,30900,30900,30900,0
|
|
20240809,153200,930279600,30900,30900,30900,30900,0
|
|
20240809,153100,930279600,30900,30900,30900,30900,0
|
|
20240809,153000,930279600,30900,30900,30900,30900,615
|
|
20240809,152900,911276100,30750,30750,30750,30750,0
|
|
20240809,152800,911276100,30750,30750,30750,30750,0
|
|
20240809,152700,911276100,30750,30750,30750,30750,0
|
|
20240809,152600,911276100,30750,30750,30750,30750,0
|
|
20240809,152500,911276100,30750,30750,30750,30750,0
|
|
20240809,152400,911276100,30750,30750,30750,30750,0
|
|
20240809,152300,911276100,30750,30750,30750,30750,0
|
|
20240809,152200,911276100,30750,30750,30750,30750,0
|
|
20240809,152100,911276100,30750,30750,30750,30750,0
|
|
20240809,152000,911276100,30750,30750,30750,30750,0
|
|
20240809,151900,911276100,30750,30950,31000,30750,278
|
|
20240809,151800,902694800,30950,30800,31050,30800,253
|
|
20240809,151700,894852000,31050,30900,31050,30850,506
|
|
20240809,151600,879191350,30850,31000,31050,30850,292
|
|
20240809,151500,870133800,31050,31000,31050,30900,404
|
|
20240809,151400,857597850,31050,31000,31050,31000,399
|
|
20240809,151300,845215700,30950,30900,30950,30900,403
|
|
20240809,151200,832756200,30900,30750,30900,30750,368
|
|
20240809,151100,821410750,30650,30650,30650,30650,0
|
|
20240809,151000,821410750,30650,30650,30650,30650,29
|
|
20240809,150900,820521900,30650,30650,30650,30650,0
|
|
20240809,150800,820521900,30650,30800,30800,30650,29
|
|
20240809,150700,819628850,30800,30800,30800,30800,13
|
|
20240809,150600,819228450,30800,30800,30800,30800,18
|
|
20240809,150500,818674050,30800,30800,30800,30800,37
|
|
20240809,150400,817534450,30800,30800,30800,30800,26
|
|
20240809,150300,816733650,30650,30650,30650,30650,0
|
|
20240809,150200,816733650,30650,30700,30700,30650,32
|
|
20240809,150100,815751500,30700,30700,30700,30700,12
|
|
20240809,150000,815383100,30700,30700,30700,30700,20
|
|
20240809,145900,814769100,30700,30800,30800,30700,55
|
|
20240809,145800,813079700,30700,30700,30700,30700,0
|
|
20240809,145700,813079700,30700,30700,30700,30700,45
|
|
20240809,145600,811698200,30700,30700,30700,30700,0
|
|
20240809,145500,811698200,30700,30700,30700,30700,18
|
|
20240809,145400,811145600,30700,30700,30700,30700,37
|
|
20240809,145300,810009700,30700,30750,30750,30700,21
|
|
20240809,145200,809364100,30750,30750,30750,30750,19
|
|
20240809,145100,808779850,30750,30750,30750,30750,20
|
|
20240809,145000,808164850,30750,30750,30750,30750,29
|
|
20240809,144900,807273100,30750,30750,30750,30750,17
|
|
20240809,144800,806750350,30750,30750,30750,30750,19
|
|
20240809,144700,806166100,30750,30750,30750,30750,24
|
|
20240809,144600,805428100,30750,30750,30750,30750,21
|
|
20240809,144500,804782350,30750,30750,30750,30750,30
|
|
20240809,144400,803859850,30750,30750,30750,30750,22
|
|
20240809,144300,803183350,30750,30750,30750,30750,16
|
|
20240809,144200,802691350,30750,30750,30750,30750,27
|
|
20240809,144100,801861100,30750,30700,30750,30700,25
|
|
20240809,144000,801093000,30650,30650,30650,30650,19
|
|
20240809,143900,800510650,30650,30650,30650,30650,23
|
|
20240809,143800,799805700,30650,30650,30650,30650,20
|
|
20240809,143700,799192700,30650,30650,30650,30650,25
|
|
20240809,143600,798426450,30650,30650,30650,30650,31
|
|
20240809,143500,797476300,30650,30650,30650,30650,19
|
|
20240809,143400,796893950,30650,30650,30650,30650,34
|
|
20240809,143300,795851850,30650,30650,30650,30650,14
|
|
20240809,143200,795422750,30650,30650,30650,30650,19
|
|
20240809,143100,794840400,30650,30550,30700,30550,229
|
|
20240809,143000,787835300,30550,30550,30550,30550,0
|
|
20240809,142900,787835300,30550,30550,30550,30550,1
|
|
20240809,142800,787804750,30500,30500,30500,30500,0
|
|
20240809,142700,787804750,30500,30500,30500,30500,0
|
|
20240809,142600,787804750,30500,30500,30500,30500,0
|
|
20240809,142500,787804750,30500,30500,30500,30500,90
|
|
20240809,142400,785059750,30500,30500,30500,30500,0
|
|
20240809,142300,785059750,30500,30500,30500,30500,0
|
|
20240809,142200,785059750,30500,30500,30500,30500,6
|
|
20240809,142100,784876750,30500,30500,30500,30500,56
|
|
20240809,142000,783168750,30500,30500,30500,30500,1
|
|
20240809,141900,783138250,30500,30500,30500,30500,0
|
|
20240809,141800,783138250,30500,30500,30500,30500,0
|
|
20240809,141700,783138250,30500,30500,30500,30500,100
|
|
20240809,141600,780088250,30500,30500,30500,30500,0
|
|
20240809,141500,780088250,30500,30500,30500,30500,0
|
|
20240809,141400,780088250,30500,30500,30500,30500,52
|
|
20240809,141300,778502250,30450,30450,30450,30450,11
|
|
20240809,141200,778167300,30450,30450,30450,30450,0
|
|
20240809,141100,778167300,30450,30450,30450,30450,0
|
|
20240809,141000,778167300,30450,30450,30450,30450,176
|
|
20240809,140900,772808100,30450,30450,30450,30450,0
|
|
20240809,140800,772808100,30450,30500,30500,30450,361
|
|
20240809,140700,761808600,30550,30550,30550,30550,14
|
|
20240809,140600,761380900,30600,30600,30600,30600,0
|
|
20240809,140500,761380900,30600,30600,30600,30600,1
|
|
20240809,140400,761350300,30550,30550,30550,30550,0
|
|
20240809,140300,761350300,30550,30550,30550,30550,0
|
|
20240809,140200,761350300,30550,30550,30550,30550,0
|
|
20240809,140100,761350300,30550,30550,30550,30550,0
|
|
20240809,140000,761350300,30550,30550,30550,30550,0
|
|
20240809,135900,761350300,30550,30550,30550,30550,1
|
|
20240809,135800,761319750,30550,30550,30550,30550,0
|
|
20240809,135700,761319750,30550,30550,30550,30550,15
|
|
20240809,135600,760861500,30550,30550,30550,30550,0
|
|
20240809,135500,760861500,30550,30550,30550,30550,0
|
|
20240809,135400,760861500,30550,30550,30550,30550,0
|
|
20240809,135300,760861500,30550,30550,30550,30550,66
|
|
20240809,135200,758845200,30550,30550,30550,30550,0
|
|
20240809,135100,758845200,30550,30600,30600,30550,50
|
|
20240809,135000,757315900,30650,30650,30650,30650,22
|
|
20240809,134900,756641600,30650,30650,30650,30650,0
|
|
20240809,134800,756641600,30650,30650,30650,30650,0
|
|
20240809,134700,756641600,30650,30650,30650,30650,0
|
|
20240809,134600,756641600,30650,30700,30700,30650,16
|
|
20240809,134500,756151150,30650,30650,30650,30650,90
|
|
20240809,134400,753392650,30650,30650,30650,30650,0
|
|
20240809,134300,753392650,30650,30650,30650,30650,0
|
|
20240809,134200,753392650,30650,30650,30650,30650,2
|
|
20240809,134100,753331350,30650,30650,30650,30650,111
|
|
20240809,134000,749929200,30650,30650,30650,30650,7
|
|
20240809,133900,749714650,30650,30650,30650,30650,0
|
|
20240809,133800,749714650,30650,30700,30700,30650,358
|
|
20240809,133700,738741800,30750,30750,30750,30750,0
|
|
20240809,133600,738741800,30750,30750,30750,30750,7
|
|
20240809,133500,738526550,30650,30700,30700,30650,40
|
|
20240809,133400,737300450,30700,30700,30700,30700,45
|
|
20240809,133300,735918950,30700,30700,30700,30700,20
|
|
20240809,133200,735304950,30700,30700,30700,30700,10
|
|
20240809,133100,734997950,30750,30750,30750,30750,0
|
|
20240809,133000,734997950,30750,30750,30750,30750,0
|
|
20240809,132900,734997950,30750,30750,30750,30750,0
|
|
20240809,132800,734997950,30750,30750,30750,30750,0
|
|
20240809,132700,734997950,30750,30650,30750,30650,330
|
|
20240809,132600,724871850,30650,30650,30650,30650,20
|
|
20240809,132500,724258850,30650,30750,30750,30650,268
|
|
20240809,132400,716028200,30750,30750,30750,30750,40
|
|
20240809,132300,714798200,30800,30800,30800,30800,0
|
|
20240809,132200,714798200,30800,30800,30800,30800,0
|
|
20240809,132100,714798200,30800,30800,30800,30800,0
|
|
20240809,132000,714798200,30800,30800,30800,30800,6
|
|
20240809,131900,714613400,30750,30750,30750,30750,0
|
|
20240809,131800,714613400,30750,30750,30750,30750,7
|
|
20240809,131700,714398150,30750,30750,30750,30750,1
|
|
20240809,131600,714367400,30750,30750,30750,30750,1
|
|
20240809,131500,714336650,30800,30800,30800,30800,0
|
|
20240809,131400,714336650,30800,30800,30800,30800,0
|
|
20240809,131300,714336650,30800,30800,30800,30800,0
|
|
20240809,131200,714336650,30800,30800,30800,30800,0
|
|
20240809,131100,714336650,30800,30800,30800,30800,0
|
|
20240809,131000,714336650,30800,30800,30800,30800,0
|
|
20240809,130900,714336650,30800,30800,30800,30800,0
|
|
20240809,130800,714336650,30800,30800,30800,30800,1
|
|
20240809,130700,714305850,30850,30850,30850,30850,0
|
|
20240809,130600,714305850,30850,30850,30850,30850,0
|
|
20240809,130500,714305850,30850,30800,30850,30800,3
|
|
20240809,130400,714213350,30800,30800,30800,30750,466
|
|
20240809,130300,699883550,30800,30800,30800,30800,0
|
|
20240809,130200,699883550,30800,30800,30800,30800,0
|
|
20240809,130100,699883550,30800,30800,30800,30800,0
|
|
20240809,130000,699883550,30800,30800,30800,30800,0
|
|
20240809,125900,699883550,30800,30800,30800,30800,0
|
|
20240809,125800,699883550,30800,30800,30800,30800,0
|
|
20240809,125700,699883550,30800,30800,30800,30800,0
|
|
20240809,125600,699883550,30800,30800,30800,30800,0
|
|
20240809,125500,699883550,30800,30800,30800,30800,0
|
|
20240809,125400,699883550,30800,30800,30800,30800,0
|
|
20240809,125300,699883550,30800,30800,30800,30800,0
|
|
20240809,125200,699883550,30800,30800,30800,30800,0
|
|
20240809,125100,699883550,30800,30800,30800,30800,9
|
|
20240809,125000,699606350,30800,30800,30800,30800,0
|
|
20240809,124900,699606350,30800,30800,30800,30800,11
|
|
20240809,124800,699267550,30800,30800,30800,30800,0
|
|
20240809,124700,699267550,30800,30800,30800,30800,0
|
|
20240809,124600,699267550,30800,30800,30800,30800,5
|
|
20240809,124500,699113550,30850,30850,30850,30850,0
|
|
20240809,124400,699113550,30850,30850,30850,30850,55
|
|
20240809,124300,697416800,30850,30850,30850,30850,2
|
|
20240809,124200,697355100,30800,30800,30800,30800,0
|
|
20240809,124100,697355100,30800,30800,30800,30800,0
|
|
20240809,124000,697355100,30800,30800,30800,30800,0
|
|
20240809,123900,697355100,30800,30800,30800,30800,0
|
|
20240809,123800,697355100,30800,30800,30800,30800,0
|
|
20240809,123700,697355100,30800,30800,30800,30800,4
|
|
20240809,123600,697231900,30700,30800,30800,30700,10
|
|
20240809,123500,696924250,30850,30850,30850,30850,0
|
|
20240809,123400,696924250,30850,30850,30850,30850,0
|
|
20240809,123300,696924250,30850,30850,30850,30850,0
|
|
20240809,123200,696924250,30850,30850,30850,30850,0
|
|
20240809,123100,696924250,30850,30850,30850,30850,0
|
|
20240809,123000,696924250,30850,30850,30850,30850,7
|
|
20240809,122900,696708300,30800,30800,30800,30800,11
|
|
20240809,122800,696369500,30800,30800,30800,30800,15
|
|
20240809,122700,695907500,30800,30800,30800,30800,0
|
|
20240809,122600,695907500,30800,30800,30800,30800,2
|
|
20240809,122500,695845900,30800,30850,30850,30800,405
|
|
20240809,122400,683361200,30850,30850,30850,30850,0
|
|
20240809,122300,683361200,30850,30850,30850,30850,0
|
|
20240809,122200,683361200,30850,30850,30850,30850,10
|
|
20240809,122100,683052700,30900,30900,30900,30900,1
|
|
20240809,122000,683021800,30950,30950,30950,30950,0
|
|
20240809,121900,683021800,30950,30950,30950,30950,0
|
|
20240809,121800,683021800,30950,30950,30950,30950,0
|
|
20240809,121700,683021800,30950,30950,30950,30950,0
|
|
20240809,121600,683021800,30950,30950,30950,30950,0
|
|
20240809,121500,683021800,30950,30950,30950,30950,0
|
|
20240809,121400,683021800,30950,30900,30950,30850,208
|
|
20240809,121300,676601950,30950,30950,30950,30950,0
|
|
20240809,121200,676601950,30950,30950,30950,30950,0
|
|
20240809,121100,676601950,30950,30950,30950,30950,0
|
|
20240809,121000,676601950,30950,30950,30950,30950,8
|
|
20240809,120900,676354350,30950,30950,30950,30950,0
|
|
20240809,120800,676354350,30950,30950,30950,30950,0
|
|
20240809,120700,676354350,30950,30950,30950,30950,0
|
|
20240809,120600,676354350,30950,30950,30950,30950,1
|
|
20240809,120500,676323400,30950,30950,30950,30950,0
|
|
20240809,120400,676323400,30950,30950,30950,30950,0
|
|
20240809,120300,676323400,30950,30950,30950,30950,19
|
|
20240809,120200,675735350,30950,30950,31000,30950,91
|
|
20240809,120100,672918850,31000,31000,31000,31000,0
|
|
20240809,120000,672918850,31000,30950,31000,30950,16
|
|
20240809,115900,672423200,31000,31000,31000,31000,0
|
|
20240809,115800,672423200,31000,31000,31000,31000,0
|
|
20240809,115700,672423200,31000,31000,31000,31000,0
|
|
20240809,115600,672423200,31000,31000,31000,31000,0
|
|
20240809,115500,672423200,31000,30950,31000,30950,13
|
|
20240809,115400,672020250,31000,31000,31000,31000,0
|
|
20240809,115300,672020250,31000,31000,31000,31000,9
|
|
20240809,115200,671741250,31000,31000,31000,31000,0
|
|
20240809,115100,671741250,31000,31000,31000,31000,0
|
|
20240809,115000,671741250,31000,30950,31000,30950,53
|
|
20240809,114900,670100200,30950,30950,30950,30950,0
|
|
20240809,114800,670100200,30950,30950,30950,30950,0
|
|
20240809,114700,670100200,30950,30900,30950,30900,13
|
|
20240809,114600,669698400,30900,30900,30900,30900,0
|
|
20240809,114500,669698400,30900,30900,30900,30900,4
|
|
20240809,114400,669574800,30900,30900,30900,30900,0
|
|
20240809,114300,669574800,30900,30950,30950,30900,24
|
|
20240809,114200,668832950,30900,30850,30900,30850,193
|
|
20240809,114100,662870250,30900,30900,30950,30900,4
|
|
20240809,114000,662746600,30850,30950,30950,30850,118
|
|
20240809,113900,659105550,31000,31000,31000,31000,0
|
|
20240809,113800,659105550,31000,31000,31000,31000,0
|
|
20240809,113700,659105550,31000,31000,31000,31000,0
|
|
20240809,113600,659105550,31000,31000,31000,31000,0
|
|
20240809,113500,659105550,31000,31000,31000,31000,0
|
|
20240809,113400,659105550,31000,31000,31000,31000,0
|
|
20240809,113300,659105550,31000,31000,31000,31000,0
|
|
20240809,113200,659105550,31000,31000,31000,31000,0
|
|
20240809,113100,659105550,31000,31000,31000,31000,19
|
|
20240809,113000,658516550,31000,31050,31050,31000,211
|
|
20240809,112900,651975200,31100,31000,31100,31000,36
|
|
20240809,112800,650858700,31100,31000,31100,31000,5
|
|
20240809,112700,650703400,31100,31050,31100,31050,512
|
|
20240809,112600,634784050,31000,31000,31000,31000,134
|
|
20240809,112500,630630050,30950,30900,30950,30900,201
|
|
20240809,112400,624409150,30900,30900,30900,30900,0
|
|
20240809,112300,624409150,30900,30900,30900,30900,19
|
|
20240809,112200,623822050,30900,30850,30900,30850,9
|
|
20240809,112100,623544000,30900,30900,30900,30900,0
|
|
20240809,112000,623544000,30900,30900,30900,30900,0
|
|
20240809,111900,623544000,30900,30900,30900,30900,36
|
|
20240809,111800,622431600,30900,30900,30900,30900,38
|
|
20240809,111700,621257400,30900,30900,30900,30900,42
|
|
20240809,111600,619959600,30850,30850,30850,30850,90
|
|
20240809,111500,617183100,30850,30850,30850,30850,0
|
|
20240809,111400,617183100,30850,30850,30850,30850,21
|
|
20240809,111300,616535250,30850,30850,30850,30850,82
|
|
20240809,111200,614005550,30850,30850,30850,30850,0
|
|
20240809,111100,614005550,30850,30800,30850,30800,148
|
|
20240809,111000,609444600,30800,30750,30800,30750,30
|
|
20240809,110900,608522050,30750,30750,30750,30750,0
|
|
20240809,110800,608522050,30750,30750,30750,30750,0
|
|
20240809,110700,608522050,30750,30750,30750,30750,191
|
|
20240809,110600,602648800,30750,30750,30750,30750,0
|
|
20240809,110500,602648800,30750,30750,30750,30750,0
|
|
20240809,110400,602648800,30750,30750,30750,30750,112
|
|
20240809,110300,599204800,30750,30800,30800,30750,2
|
|
20240809,110200,599143250,30800,30800,30800,30800,0
|
|
20240809,110100,599143250,30800,30800,30800,30800,252
|
|
20240809,110000,591381650,30800,30800,30800,30800,108
|
|
20240809,105900,588055250,30800,30800,30800,30800,0
|
|
20240809,105800,588055250,30800,30800,30800,30800,0
|
|
20240809,105700,588055250,30800,30800,30800,30800,126
|
|
20240809,105600,584174450,30800,30800,30800,30800,30
|
|
20240809,105500,583250450,30800,30750,30800,30750,268
|
|
20240809,105400,574996100,30750,30750,30750,30750,0
|
|
20240809,105300,574996100,30750,30750,30750,30750,20
|
|
20240809,105200,574381100,30750,30700,30750,30700,607
|
|
20240809,105100,555730300,30700,30650,30700,30650,659
|
|
20240809,105000,535499200,30650,30600,30700,30600,552
|
|
20240809,104900,518575050,30550,30550,30550,30550,1
|
|
20240809,104800,518544500,30600,30600,30600,30600,30
|
|
20240809,104700,517626500,30600,30600,30600,30600,35
|
|
20240809,104600,516555500,30600,30600,30600,30600,10
|
|
20240809,104500,516249500,30600,30450,30650,30450,1986
|
|
20240809,104400,455537550,30450,30350,30450,30300,28
|
|
20240809,104300,454688250,30300,30300,30300,30300,0
|
|
20240809,104200,454688250,30300,30300,30300,30300,0
|
|
20240809,104100,454688250,30300,30400,30400,30300,26
|
|
20240809,104000,453900350,30400,30400,30400,30400,7
|
|
20240809,103900,453687550,30400,30450,30450,30400,40
|
|
20240809,103800,452471150,30450,30450,30450,30450,50
|
|
20240809,103700,450948650,30500,30250,30500,30250,135
|
|
20240809,103600,446845600,30250,30250,30250,30250,62
|
|
20240809,103500,444970100,30250,30250,30250,30250,0
|
|
20240809,103400,444970100,30250,30350,30350,30250,26
|
|
20240809,103300,444181600,30350,30350,30350,30350,0
|
|
20240809,103200,444181600,30350,30350,30350,30350,12
|
|
20240809,103100,443817400,30400,30400,30400,30400,0
|
|
20240809,103000,443817400,30400,30300,30400,30250,36
|
|
20240809,102900,442727000,30250,30350,30350,30250,436
|
|
20240809,102800,429527600,30400,30400,30400,30400,1
|
|
20240809,102700,429497200,30400,30350,30400,30350,285
|
|
20240809,102600,420841800,30400,30400,30450,30250,172
|
|
20240809,102500,415628900,30450,30400,30450,30300,512
|
|
20240809,102400,400087750,30450,30450,30450,30450,245
|
|
20240809,102300,392627500,30450,30450,30550,30450,116
|
|
20240809,102200,389090650,30400,30500,30500,30400,438
|
|
20240809,102100,375763550,30500,30550,30600,30500,5
|
|
20240809,102000,375610850,30600,30600,30600,30500,221
|
|
20240809,101900,368867650,30600,30500,30600,30400,468
|
|
20240809,101800,354565700,30400,30600,30600,30400,743
|
|
20240809,101700,331970650,30600,30650,30650,30600,172
|
|
20240809,101600,326704850,30650,30250,30650,30250,1560
|
|
20240809,101500,279129800,30250,30200,30300,30050,536
|
|
20240809,101400,262991800,30350,30200,30350,30200,265
|
|
20240809,101300,254980600,30100,30100,30100,30100,200
|
|
20240809,101200,248960600,30100,30100,30100,30100,118
|
|
20240809,101100,245408800,30100,30150,30150,30100,438
|
|
20240809,101000,232224950,30100,30100,30100,30100,0
|
|
20240809,100900,232224950,30100,30100,30100,30100,0
|
|
20240809,100800,232224950,30100,30150,30150,30100,61
|
|
20240809,100700,230385900,30200,30100,30200,30050,422
|
|
20240809,100600,217697000,30000,30000,30000,30000,0
|
|
20240809,100500,217697000,30000,30000,30000,30000,0
|
|
20240809,100400,217697000,30000,30050,30200,30000,481
|
|
20240809,100300,203245750,30200,30200,30200,30200,1
|
|
20240809,100200,203215550,30150,30150,30150,30150,1
|
|
20240809,100100,203185400,30200,30050,30200,30000,86
|
|
20240809,100000,200597700,30200,30050,30200,30000,426
|
|
20240809,095900,187797900,30200,30200,30200,30200,0
|
|
20240809,095800,187797900,30200,30200,30200,30200,0
|
|
20240809,095700,187797900,30200,30150,30200,30000,137
|
|
20240809,095600,183676200,30150,30150,30150,30000,382
|
|
20240809,095500,172203400,30250,30250,30250,30250,0
|
|
20240809,095400,172203400,30250,30250,30250,30250,3
|
|
20240809,095300,172112650,30000,30100,30100,30000,444
|
|
20240809,095200,158782500,30050,30050,30050,30050,0
|
|
20240809,095100,158782500,30050,30050,30050,30050,0
|
|
20240809,095000,158782500,30050,30100,30100,30050,64
|
|
20240809,094900,156857500,30050,30150,30150,30050,377
|
|
20240809,094800,145510800,30350,30350,30350,30350,3
|
|
20240809,094700,145419750,30350,30150,30350,30050,101
|
|
20240809,094600,142383100,30050,30150,30200,30050,441
|
|
20240809,094500,129105800,30200,30200,30200,30200,0
|
|
20240809,094400,129105800,30200,30200,30200,30200,0
|
|
20240809,094300,129105800,30200,30100,30200,30100,66
|
|
20240809,094200,127119100,30100,30250,30250,30100,377
|
|
20240809,094100,115741750,30200,30200,30200,30200,0
|
|
20240809,094000,115741750,30200,30200,30200,30200,0
|
|
20240809,093900,115741750,30200,30200,30200,30200,65
|
|
20240809,093800,113778750,30200,30250,30250,30200,377
|
|
20240809,093700,102392500,30400,30400,30400,30400,2
|
|
20240809,093600,102331700,30200,30200,30200,30200,0
|
|
20240809,093500,102331700,30200,30350,30350,30200,442
|
|
20240809,093400,88956050,30450,30450,30500,30450,201
|
|
20240809,093300,82825750,30500,30350,30500,30350,300
|
|
20240809,093200,73683700,30300,30300,30300,30300,65
|
|
20240809,093100,71714200,30300,30400,30400,30300,419
|
|
20240809,093000,59003650,30450,30450,30450,30450,100
|
|
20240809,092900,55958650,30400,30400,30400,30400,221
|
|
20240809,092800,49240250,30400,30400,30400,30400,0
|
|
20240809,092700,49240250,30400,30400,30400,30350,239
|
|
20240809,092600,41985700,30400,30400,30400,30400,1
|
|
20240809,092500,41955300,30350,30350,30350,30350,3
|
|
20240809,092400,41864250,30350,30350,30350,30350,0
|
|
20240809,092300,41864250,30350,30350,30350,30350,0
|
|
20240809,092200,41864250,30350,30350,30350,30350,1
|
|
20240809,092100,41833900,30350,30350,30350,30350,1
|
|
20240809,092000,41803550,30400,30400,30400,30400,1
|
|
20240809,091900,41773150,30400,30400,30400,30400,0
|
|
20240809,091800,41773150,30400,30400,30400,30400,0
|
|
20240809,091700,41773150,30400,30400,30400,30400,340
|
|
20240809,091600,31437150,30250,30250,30250,30250,0
|
|
20240809,091500,31437150,30250,30400,30400,30250,620
|
|
20240809,091400,12605950,30450,30450,30450,30450,0
|
|
20240809,091300,12605950,30450,30400,30450,30400,187
|
|
20240809,091200,6919650,30300,30400,30400,30300,29
|
|
20240809,091100,6038150,30350,30350,30350,30350,2
|
|
20240809,091000,5977450,30300,30300,30300,30300,12
|
|
20240809,090900,5613850,30300,30350,30350,30300,12
|
|
20240809,090800,5249850,30400,30400,30400,30400,3
|
|
20240809,090700,5158650,30350,30350,30350,30350,2
|
|
20240809,090600,5097950,30250,30250,30250,30250,0
|
|
20240809,090500,5097950,30250,30300,30300,30250,9
|
|
20240809,090400,4825300,30400,30400,30400,30400,0
|
|
20240809,090300,4825300,30400,30450,30450,30400,3
|
|
20240809,090200,4734050,30500,30500,30500,30500,0
|
|
20240809,090100,4734050,30500,30500,30500,30500,14
|
|
20240809,090000,4307050,30500,30300,30500,30300,142
|