605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190200,32785150,41250,41250,41250,41250,61
|
|
20240809,190100,32785150,41250,41250,41250,41250,0
|
|
20240809,190000,32785150,41250,41250,41250,41250,0
|
|
20240809,185900,32785150,41250,41250,41250,41250,0
|
|
20240809,185800,32785150,41250,41250,41250,41250,0
|
|
20240809,185700,32785150,41250,41250,41250,41250,0
|
|
20240809,185600,32785150,41250,41250,41250,41250,0
|
|
20240809,185500,32785150,41250,41250,41250,41250,0
|
|
20240809,185400,32785150,41250,41250,41250,41250,0
|
|
20240809,185300,32785150,41250,41250,41250,41250,0
|
|
20240809,185200,32785150,41250,41250,41250,41250,0
|
|
20240809,185100,32785150,41250,41250,41250,41250,0
|
|
20240809,185000,32785150,41250,41250,41250,41250,0
|
|
20240809,184900,32785150,41250,41250,41250,41250,0
|
|
20240809,184800,32785150,41250,41250,41250,41250,0
|
|
20240809,184700,32785150,41250,41250,41250,41250,0
|
|
20240809,184600,32785150,41250,41250,41250,41250,0
|
|
20240809,184500,32785150,41250,41250,41250,41250,0
|
|
20240809,184400,32785150,41250,41250,41250,41250,0
|
|
20240809,184300,32785150,41250,41250,41250,41250,0
|
|
20240809,184200,32785150,41250,41250,41250,41250,0
|
|
20240809,184100,32785150,41250,41250,41250,41250,0
|
|
20240809,184000,32785150,41250,41250,41250,41250,0
|
|
20240809,183900,32785150,41250,41250,41250,41250,0
|
|
20240809,183800,32785150,41250,41250,41250,41250,0
|
|
20240809,183700,32785150,41250,41250,41250,41250,0
|
|
20240809,183600,32785150,41250,41250,41250,41250,0
|
|
20240809,183500,32785150,41250,41250,41250,41250,0
|
|
20240809,183400,32785150,41250,41250,41250,41250,0
|
|
20240809,183300,32785150,41250,41250,41250,41250,0
|
|
20240809,183200,32785150,41250,41250,41250,41250,61
|
|
20240809,183100,32785150,41250,41250,41250,41250,0
|
|
20240809,183000,32785150,41250,41250,41250,41250,0
|
|
20240809,182900,32785150,41250,41250,41250,41250,0
|
|
20240809,182800,32785150,41250,41250,41250,41250,0
|
|
20240809,182700,32785150,41250,41250,41250,41250,0
|
|
20240809,182600,32785150,41250,41250,41250,41250,0
|
|
20240809,182500,32785150,41250,41250,41250,41250,0
|
|
20240809,182400,32785150,41250,41250,41250,41250,0
|
|
20240809,182300,32785150,41250,41250,41250,41250,0
|
|
20240809,182200,32785150,41250,41250,41250,41250,0
|
|
20240809,182100,32785150,41250,41250,41250,41250,0
|
|
20240809,182000,32785150,41250,41250,41250,41250,0
|
|
20240809,181900,32785150,41250,41250,41250,41250,0
|
|
20240809,181800,32785150,41250,41250,41250,41250,0
|
|
20240809,181700,32785150,41250,41250,41250,41250,0
|
|
20240809,181600,32785150,41250,41250,41250,41250,0
|
|
20240809,181500,32785150,41250,41250,41250,41250,0
|
|
20240809,181400,32785150,41250,41250,41250,41250,0
|
|
20240809,181300,32785150,41250,41250,41250,41250,0
|
|
20240809,181200,32785150,41250,41250,41250,41250,0
|
|
20240809,181100,32785150,41250,41250,41250,41250,0
|
|
20240809,181000,32785150,41250,41250,41250,41250,0
|
|
20240809,180900,32785150,41250,41250,41250,41250,0
|
|
20240809,180800,32785150,41250,41250,41250,41250,0
|
|
20240809,180700,32785150,41250,41250,41250,41250,0
|
|
20240809,180600,32785150,41250,41250,41250,41250,0
|
|
20240809,180500,32785150,41250,41250,41250,41250,0
|
|
20240809,180400,32785150,41250,41250,41250,41250,0
|
|
20240809,180300,32785150,41250,41250,41250,41250,0
|
|
20240809,180200,32785150,41250,41250,41250,41250,61
|
|
20240809,180100,32785150,41250,41250,41250,41250,0
|
|
20240809,180000,32785150,41250,41250,41250,41250,0
|
|
20240809,175900,32785150,41250,41250,41250,41250,0
|
|
20240809,175800,32785150,41250,41250,41250,41250,0
|
|
20240809,175700,32785150,41250,41250,41250,41250,0
|
|
20240809,175600,32785150,41250,41250,41250,41250,0
|
|
20240809,175500,32785150,41250,41250,41250,41250,0
|
|
20240809,175400,32785150,41250,41250,41250,41250,0
|
|
20240809,175300,32785150,41250,41250,41250,41250,0
|
|
20240809,175200,32785150,41250,41250,41250,41250,0
|
|
20240809,175100,32785150,41250,41250,41250,41250,0
|
|
20240809,175000,32785150,41250,41250,41250,41250,0
|
|
20240809,174900,32785150,41250,41250,41250,41250,0
|
|
20240809,174800,32785150,41250,41250,41250,41250,0
|
|
20240809,174700,32785150,41250,41250,41250,41250,0
|
|
20240809,174600,32785150,41250,41250,41250,41250,0
|
|
20240809,174500,32785150,41250,41250,41250,41250,0
|
|
20240809,174400,32785150,41250,41250,41250,41250,0
|
|
20240809,174300,32785150,41250,41250,41250,41250,0
|
|
20240809,174200,32785150,41250,41250,41250,41250,0
|
|
20240809,174100,32785150,41250,41250,41250,41250,0
|
|
20240809,174000,32785150,41250,41250,41250,41250,0
|
|
20240809,173900,32785150,41250,41250,41250,41250,0
|
|
20240809,173800,32785150,41250,41250,41250,41250,0
|
|
20240809,173700,32785150,41250,41250,41250,41250,0
|
|
20240809,173600,32785150,41250,41250,41250,41250,0
|
|
20240809,173500,32785150,41250,41250,41250,41250,0
|
|
20240809,173400,32785150,41250,41250,41250,41250,0
|
|
20240809,173300,32785150,41250,41250,41250,41250,0
|
|
20240809,173200,32785150,41250,41250,41250,41250,61
|
|
20240809,173100,32785150,41250,41250,41250,41250,0
|
|
20240809,173000,32785150,41250,41250,41250,41250,0
|
|
20240809,172900,32785150,41250,41250,41250,41250,0
|
|
20240809,172800,32785150,41250,41250,41250,41250,0
|
|
20240809,172700,32785150,41250,41250,41250,41250,0
|
|
20240809,172600,32785150,41250,41250,41250,41250,0
|
|
20240809,172500,32785150,41250,41250,41250,41250,0
|
|
20240809,172400,32785150,41250,41250,41250,41250,0
|
|
20240809,172300,32785150,41250,41250,41250,41250,0
|
|
20240809,172200,32785150,41250,41250,41250,41250,0
|
|
20240809,172100,32785150,41250,41250,41250,41250,0
|
|
20240809,172000,32785150,41250,41250,41250,41250,0
|
|
20240809,171900,32785150,41250,41250,41250,41250,0
|
|
20240809,171800,32785150,41250,41250,41250,41250,0
|
|
20240809,171700,32785150,41250,41250,41250,41250,0
|
|
20240809,171600,32785150,41250,41250,41250,41250,0
|
|
20240809,171500,32785150,41250,41250,41250,41250,0
|
|
20240809,171400,32785150,41250,41250,41250,41250,0
|
|
20240809,171300,32785150,41250,41250,41250,41250,0
|
|
20240809,171200,32785150,41250,41250,41250,41250,0
|
|
20240809,171100,32785150,41250,41250,41250,41250,0
|
|
20240809,171000,32785150,41250,41250,41250,41250,0
|
|
20240809,170900,32785150,41250,41250,41250,41250,0
|
|
20240809,170800,32785150,41250,41250,41250,41250,0
|
|
20240809,170700,32785150,41250,41250,41250,41250,0
|
|
20240809,170600,32785150,41250,41250,41250,41250,0
|
|
20240809,170500,32785150,41250,41250,41250,41250,0
|
|
20240809,170400,32785150,41250,41250,41250,41250,0
|
|
20240809,170300,32785150,41250,41250,41250,41250,0
|
|
20240809,170200,32785150,41250,41250,41250,41250,61
|
|
20240809,170100,32785150,41250,41250,41250,41250,0
|
|
20240809,170000,32785150,41250,41250,41250,41250,0
|
|
20240809,165900,32785150,41250,41250,41250,41250,0
|
|
20240809,165800,32785150,41250,41250,41250,41250,0
|
|
20240809,165700,32785150,41250,41250,41250,41250,0
|
|
20240809,165600,32785150,41250,41250,41250,41250,0
|
|
20240809,165500,32785150,41250,41250,41250,41250,0
|
|
20240809,165400,32785150,41250,41250,41250,41250,0
|
|
20240809,165300,32785150,41250,41250,41250,41250,0
|
|
20240809,165200,32785150,41250,41250,41250,41250,0
|
|
20240809,165100,32785150,41250,41250,41250,41250,0
|
|
20240809,165000,32785150,41250,41250,41250,41250,0
|
|
20240809,164900,32785150,41250,41250,41250,41250,0
|
|
20240809,164800,32785150,41250,41250,41250,41250,0
|
|
20240809,164700,32785150,41250,41250,41250,41250,0
|
|
20240809,164600,32785150,41250,41250,41250,41250,0
|
|
20240809,164500,32785150,41250,41250,41250,41250,0
|
|
20240809,164400,32785150,41250,41250,41250,41250,0
|
|
20240809,164300,32785150,41250,41250,41250,41250,0
|
|
20240809,164200,32785150,41250,41250,41250,41250,0
|
|
20240809,164100,32785150,41250,41250,41250,41250,0
|
|
20240809,164000,32785150,41250,41250,41250,41250,0
|
|
20240809,163900,32785150,41250,41250,41250,41250,0
|
|
20240809,163800,32785150,41250,41250,41250,41250,0
|
|
20240809,163700,32785150,41250,41250,41250,41250,0
|
|
20240809,163600,32785150,41250,41250,41250,41250,0
|
|
20240809,163500,32785150,41250,41250,41250,41250,0
|
|
20240809,163400,32785150,41250,41250,41250,41250,0
|
|
20240809,163300,32785150,41250,41250,41250,41250,0
|
|
20240809,163200,32785150,41250,41250,41250,41250,61
|
|
20240809,163100,32785150,41250,41250,41250,41250,0
|
|
20240809,163000,32785150,41250,41250,41250,41250,0
|
|
20240809,162900,32785150,41250,41250,41250,41250,0
|
|
20240809,162800,32785150,41250,41250,41250,41250,0
|
|
20240809,162700,32785150,41250,41250,41250,41250,0
|
|
20240809,162600,32785150,41250,41250,41250,41250,0
|
|
20240809,162500,32785150,41250,41250,41250,41250,0
|
|
20240809,162400,32785150,41250,41250,41250,41250,0
|
|
20240809,162300,32785150,41250,41250,41250,41250,0
|
|
20240809,162200,32785150,41250,41250,41250,41250,0
|
|
20240809,162100,32785150,41250,41250,41250,41250,0
|
|
20240809,162000,32785150,41250,41250,41250,41250,0
|
|
20240809,161900,32785150,41250,41250,41250,41250,0
|
|
20240809,161800,32785150,41250,41250,41250,41250,0
|
|
20240809,161700,32785150,41250,41250,41250,41250,0
|
|
20240809,161600,32785150,41250,41250,41250,41250,0
|
|
20240809,161500,32785150,41250,41250,41250,41250,0
|
|
20240809,161400,32785150,41250,41250,41250,41250,0
|
|
20240809,161300,32785150,41250,41250,41250,41250,0
|
|
20240809,161200,32785150,41250,41250,41250,41250,0
|
|
20240809,161100,32785150,41250,41250,41250,41250,0
|
|
20240809,161000,32785150,41250,41250,41250,41250,0
|
|
20240809,160900,32785150,41250,41250,41250,41250,0
|
|
20240809,160800,32785150,41250,41250,41250,41250,0
|
|
20240809,160700,32785150,41250,41250,41250,41250,0
|
|
20240809,160600,32785150,41250,41250,41250,41250,0
|
|
20240809,160500,32785150,41250,41250,41250,41250,0
|
|
20240809,160400,32785150,41250,41250,41250,41250,0
|
|
20240809,160300,32785150,41250,41250,41250,41250,0
|
|
20240809,160200,32785150,41250,41250,41250,41250,61
|
|
20240809,160100,32785150,41250,41250,41250,41250,0
|
|
20240809,160000,32785150,41250,41250,41250,41250,0
|
|
20240809,155900,32785150,41250,41250,41250,41250,0
|
|
20240809,155800,32785150,41250,41250,41250,41250,0
|
|
20240809,155700,32785150,41250,41250,41250,41250,0
|
|
20240809,155600,32785150,41250,41250,41250,41250,0
|
|
20240809,155500,32785150,41250,41250,41250,41250,0
|
|
20240809,155400,32785150,41250,41250,41250,41250,0
|
|
20240809,155300,32785150,41250,41250,41250,41250,0
|
|
20240809,155200,32785150,41250,41250,41250,41250,0
|
|
20240809,155100,32785150,41250,41250,41250,41250,0
|
|
20240809,155000,32785150,41250,41250,41250,41250,0
|
|
20240809,154900,32785150,41250,41250,41250,41250,0
|
|
20240809,154800,32785150,41250,41250,41250,41250,0
|
|
20240809,154700,32785150,41250,41250,41250,41250,0
|
|
20240809,154600,32785150,41250,41250,41250,41250,0
|
|
20240809,154500,32785150,41250,41250,41250,41250,0
|
|
20240809,154400,32785150,41250,41250,41250,41250,0
|
|
20240809,154300,32785150,41250,41250,41250,41250,0
|
|
20240809,154200,32785150,41250,41250,41250,41250,0
|
|
20240809,154100,32785150,41250,41250,41250,41250,0
|
|
20240809,154000,32785150,41250,41250,41250,41250,0
|
|
20240809,153900,32785150,41250,41250,41250,41250,0
|
|
20240809,153800,32785150,41250,41250,41250,41250,0
|
|
20240809,153700,32785150,41250,41250,41250,41250,0
|
|
20240809,153600,32785150,41250,41250,41250,41250,0
|
|
20240809,153500,32785150,41250,41250,41250,41250,0
|
|
20240809,153400,32785150,41250,41250,41250,41250,0
|
|
20240809,153300,32785150,41250,41250,41250,41250,0
|
|
20240809,153200,32785150,41250,41250,41250,41250,61
|
|
20240809,153100,32785150,41250,41250,41250,41250,0
|
|
20240809,153000,32785150,41250,41250,41250,41250,61
|
|
20240809,152900,30268900,40850,40850,40850,40850,0
|
|
20240809,152800,30268900,40850,40850,40850,40850,0
|
|
20240809,152700,30268900,40850,40850,40850,40850,0
|
|
20240809,152600,30268900,40850,40850,40850,40850,0
|
|
20240809,152500,30268900,40850,40850,40850,40850,0
|
|
20240809,152400,30268900,40850,40850,40850,40850,0
|
|
20240809,152300,30268900,40850,40850,40850,40850,0
|
|
20240809,152200,30268900,40850,40850,40850,40850,0
|
|
20240809,152100,30268900,40850,40850,40850,40850,0
|
|
20240809,152000,30268900,40850,40850,40850,40850,0
|
|
20240809,151900,30268900,40850,40450,40850,40450,2
|
|
20240809,151800,30187600,40450,40450,40450,40450,5
|
|
20240809,151700,29985350,40450,40450,40450,40450,3
|
|
20240809,151600,29864000,40400,40400,40400,40400,0
|
|
20240809,151500,29864000,40400,40400,40400,40400,1
|
|
20240809,151400,29823600,40400,40400,40400,40400,2
|
|
20240809,151300,29742800,40400,40400,40400,40400,1
|
|
20240809,151200,29702400,40400,40400,40400,40400,2
|
|
20240809,151100,29621600,40400,40400,40400,40400,1
|
|
20240809,151000,29581200,40850,40850,40850,40850,1
|
|
20240809,150900,29540350,40450,40400,40900,40400,6
|
|
20240809,150800,29296400,40400,40400,40400,40400,0
|
|
20240809,150700,29296400,40400,40400,40400,40400,3
|
|
20240809,150600,29175200,40450,40450,40450,40450,0
|
|
20240809,150500,29175200,40450,40450,40450,40450,1
|
|
20240809,150400,29134750,40400,40400,40400,40400,2
|
|
20240809,150300,29053950,40400,40700,40900,40400,13
|
|
20240809,150200,28524400,40400,40400,40400,40400,1
|
|
20240809,150100,28484000,40400,40400,40400,40400,1
|
|
20240809,150000,28443600,40450,40450,40450,40450,1
|
|
20240809,145900,28403150,40400,40450,40850,40400,4
|
|
20240809,145800,28241050,40400,40400,40400,40400,0
|
|
20240809,145700,28241050,40400,40450,40450,40400,2
|
|
20240809,145600,28160200,40450,40450,40450,40450,1
|
|
20240809,145500,28119750,40400,40400,40400,40400,0
|
|
20240809,145400,28119750,40400,40400,40400,40400,2
|
|
20240809,145300,28038950,40400,40400,40400,40400,0
|
|
20240809,145200,28038950,40400,40450,40450,40400,2
|
|
20240809,145100,27958100,40400,40400,40400,40400,0
|
|
20240809,145000,27958100,40400,40400,40400,40400,1
|
|
20240809,144900,27917700,40400,40400,40400,40400,2
|
|
20240809,144800,27836900,40350,40350,40350,40350,1
|
|
20240809,144700,27796550,40350,40350,40350,40350,1
|
|
20240809,144600,27756200,40350,40350,40350,40350,1
|
|
20240809,144500,27715850,40350,40350,40350,40350,0
|
|
20240809,144400,27715850,40350,40350,40350,40350,2
|
|
20240809,144300,27635150,40350,40350,40350,40350,0
|
|
20240809,144200,27635150,40350,40350,40400,40350,4
|
|
20240809,144100,27473700,40350,40350,40350,40350,0
|
|
20240809,144000,27473700,40350,40350,40350,40350,1
|
|
20240809,143900,27433350,40650,40250,40650,40250,36
|
|
20240809,143800,25976950,40200,40200,40200,40200,1
|
|
20240809,143700,25936750,40200,40200,40200,40200,1
|
|
20240809,143600,25896550,40200,40200,40200,40200,1
|
|
20240809,143500,25856350,40200,40200,40200,40200,0
|
|
20240809,143400,25856350,40200,40250,40250,40200,2
|
|
20240809,143300,25775900,40200,40200,40200,40200,1
|
|
20240809,143200,25735700,40150,40150,40150,40150,1
|
|
20240809,143100,25695550,40150,40150,40150,40150,1
|
|
20240809,143000,25655400,40100,40100,40100,40100,0
|
|
20240809,142900,25655400,40100,40100,40100,40100,2
|
|
20240809,142800,25575200,40150,40150,40150,40150,0
|
|
20240809,142700,25575200,40150,40150,40150,40150,3
|
|
20240809,142600,25454750,40150,40150,40150,40150,0
|
|
20240809,142500,25454750,40150,40150,40150,40150,1
|
|
20240809,142400,25414600,40100,40100,40100,40100,1
|
|
20240809,142300,25374500,40150,40150,40150,40150,1
|
|
20240809,142200,25334350,40150,40150,40150,40150,1
|
|
20240809,142100,25294200,40150,40150,40150,40150,1
|
|
20240809,142000,25254050,40100,40100,40100,40100,0
|
|
20240809,141900,25254050,40100,40100,40100,40100,3
|
|
20240809,141800,25133750,40100,40100,40100,40100,0
|
|
20240809,141700,25133750,40100,40150,40150,40100,2
|
|
20240809,141600,25053500,40100,40100,40100,40100,0
|
|
20240809,141500,25053500,40100,40100,40100,40100,1
|
|
20240809,141400,25013400,40150,40150,40150,40150,1
|
|
20240809,141300,24973250,40100,40200,40200,40100,10
|
|
20240809,141200,24571350,40000,40000,40000,40000,3
|
|
20240809,141100,24451350,40000,40000,40000,40000,0
|
|
20240809,141000,24451350,40000,40000,40000,40000,1
|
|
20240809,140900,24411350,40050,40050,40050,40050,1
|
|
20240809,140800,24371300,40000,40000,40000,40000,1
|
|
20240809,140700,24331300,40000,40000,40000,40000,1
|
|
20240809,140600,24291300,39950,39950,39950,39950,1
|
|
20240809,140500,24251350,40050,40050,40050,40050,0
|
|
20240809,140400,24251350,40050,40050,40050,40050,3
|
|
20240809,140300,24131200,40050,40050,40050,40050,0
|
|
20240809,140200,24131200,40050,40050,40050,40050,2
|
|
20240809,140100,24051100,40100,40100,40100,40100,0
|
|
20240809,140000,24051100,40100,40100,40100,40100,1
|
|
20240809,135900,24011000,40050,40050,40050,40050,1
|
|
20240809,135800,23970950,40050,40050,40050,40050,1
|
|
20240809,135700,23930900,40100,40100,40100,40100,2
|
|
20240809,135600,23850700,40100,40100,40100,40100,1
|
|
20240809,135500,23810600,40100,40100,40100,40100,0
|
|
20240809,135400,23810600,40100,40100,40100,40100,2
|
|
20240809,135300,23730400,40100,40100,40100,40100,0
|
|
20240809,135200,23730400,40100,40150,40150,40100,2
|
|
20240809,135100,23650150,40150,40150,40150,40150,1
|
|
20240809,135000,23610000,40100,40100,40100,40100,0
|
|
20240809,134900,23610000,40100,40100,40100,40100,3
|
|
20240809,134800,23489700,40100,40100,40100,40100,0
|
|
20240809,134700,23489700,40100,40100,40100,40100,2
|
|
20240809,134600,23409500,40050,40050,40050,40050,0
|
|
20240809,134500,23409500,40050,40050,40050,40050,1
|
|
20240809,134400,23369450,40050,40050,40050,40050,1
|
|
20240809,134300,23329400,40050,40100,40100,40050,2
|
|
20240809,134200,23249250,40100,40200,40200,40100,2
|
|
20240809,134100,23168950,40100,40100,40100,40100,2
|
|
20240809,134000,23088750,40100,40100,40100,40100,0
|
|
20240809,133900,23088750,40100,40100,40100,40100,2
|
|
20240809,133800,23008550,40100,40100,40100,40100,0
|
|
20240809,133700,23008550,40100,40100,40100,40100,2
|
|
20240809,133600,22928350,40100,40100,40100,40100,0
|
|
20240809,133500,22928350,40100,40100,40100,40100,1
|
|
20240809,133400,22888250,40150,40100,40150,40100,4
|
|
20240809,133300,22727800,40100,40050,40100,40050,7
|
|
20240809,133200,22447200,40000,40000,40000,40000,4
|
|
20240809,133100,22287200,40000,40000,40000,40000,1
|
|
20240809,133000,22247200,39950,39950,39950,39950,1
|
|
20240809,132900,22207250,39950,39950,39950,39950,1
|
|
20240809,132800,22167300,39950,39950,39950,39950,1
|
|
20240809,132700,22127350,39950,39950,39950,39950,2
|
|
20240809,132600,22047450,39900,39900,39900,39900,1
|
|
20240809,132500,22007550,39850,39850,39850,39850,0
|
|
20240809,132400,22007550,39850,39800,39850,39800,2
|
|
20240809,132300,21927900,40000,39950,40000,39950,15
|
|
20240809,132200,21328150,39750,39750,39750,39750,2
|
|
20240809,132100,21248650,39750,39750,39750,39750,0
|
|
20240809,132000,21248650,39750,39750,39750,39750,1
|
|
20240809,131900,21208900,39750,39750,39750,39750,2
|
|
20240809,131800,21129400,39750,39750,39750,39750,1
|
|
20240809,131700,21089650,39700,39700,39700,39700,1
|
|
20240809,131600,21049950,39700,39700,39700,39700,7
|
|
20240809,131500,20772050,39900,39800,39900,39800,7
|
|
20240809,131400,20493100,39700,39700,39700,39700,2
|
|
20240809,131300,20413700,39750,39750,39750,39750,1
|
|
20240809,131200,20373950,39750,39750,39750,39750,3
|
|
20240809,131100,20254700,39750,39750,39750,39750,1
|
|
20240809,131000,20214950,39700,39750,39750,39700,6
|
|
20240809,130900,19976500,39600,39600,39600,39600,1
|
|
20240809,130800,19936900,39600,39600,39600,39600,1
|
|
20240809,130700,19897300,39600,39600,39600,39600,2
|
|
20240809,130600,19818100,39600,39600,39600,39600,0
|
|
20240809,130500,19818100,39600,39600,39650,39600,27
|
|
20240809,130400,18748850,39600,39600,39600,39600,2
|
|
20240809,130300,18669650,39550,39550,39550,39550,1
|
|
20240809,130200,18630100,39600,39600,39600,39600,1
|
|
20240809,130100,18590500,39600,39600,39600,39600,1
|
|
20240809,130000,18550900,39550,39550,39550,39550,0
|
|
20240809,125900,18550900,39550,39550,39550,39550,2
|
|
20240809,125800,18471800,39550,39550,39550,39550,0
|
|
20240809,125700,18471800,39550,39550,39550,39550,3
|
|
20240809,125600,18353150,39550,39550,39550,39550,0
|
|
20240809,125500,18353150,39550,39550,39550,39550,1
|
|
20240809,125400,18313600,39550,39550,39550,39550,1
|
|
20240809,125300,18274050,39550,39550,39550,39550,1
|
|
20240809,125200,18234500,39550,39550,39550,39550,1
|
|
20240809,125100,18194950,39550,39550,39550,39550,4
|
|
20240809,125000,18036750,39550,39550,39550,39550,0
|
|
20240809,124900,18036750,39550,39550,39550,39550,3
|
|
20240809,124800,17918100,39550,39550,39550,39550,0
|
|
20240809,124700,17918100,39550,39550,39550,39550,2
|
|
20240809,124600,17839000,39550,39550,39550,39550,1
|
|
20240809,124500,17799450,39550,39550,39550,39550,0
|
|
20240809,124400,17799450,39550,39550,39550,39550,2
|
|
20240809,124300,17720350,39550,39550,39550,39550,1
|
|
20240809,124200,17680800,39550,39550,39550,39550,3
|
|
20240809,124100,17562150,39550,39550,39550,39550,0
|
|
20240809,124000,17562150,39550,39550,39550,39550,1
|
|
20240809,123900,17522600,39550,39550,39550,39550,1
|
|
20240809,123800,17483050,39550,39550,39550,39550,1
|
|
20240809,123700,17443500,39550,39550,39550,39550,1
|
|
20240809,123600,17403950,39550,39550,39550,39550,1
|
|
20240809,123500,17364400,39550,39550,39550,39550,0
|
|
20240809,123400,17364400,39550,39550,39550,39550,3
|
|
20240809,123300,17245750,39550,39550,39550,39550,0
|
|
20240809,123200,17245750,39550,39550,39550,39550,2
|
|
20240809,123100,17166650,39550,39550,39550,39550,0
|
|
20240809,123000,17166650,39550,39550,39550,39550,1
|
|
20240809,122900,17127100,39550,39550,39550,39550,1
|
|
20240809,122800,17087550,39550,39550,39550,39550,1
|
|
20240809,122700,17048000,39550,39550,39550,39550,2
|
|
20240809,122600,16968900,39550,39550,39550,39550,1
|
|
20240809,122500,16929350,39550,39550,39550,39550,1
|
|
20240809,122400,16889800,39550,39550,39550,39550,1
|
|
20240809,122300,16850250,39550,39550,39550,39550,1
|
|
20240809,122200,16810700,39600,39600,39600,39600,1
|
|
20240809,122100,16771100,39600,39600,39600,39600,1
|
|
20240809,122000,16731500,39600,39600,39600,39600,0
|
|
20240809,121900,16731500,39600,39600,39600,39600,3
|
|
20240809,121800,16612700,39600,39600,39600,39600,0
|
|
20240809,121700,16612700,39600,39600,39600,39600,2
|
|
20240809,121600,16533500,39600,39600,39600,39600,0
|
|
20240809,121500,16533500,39600,39600,39600,39600,1
|
|
20240809,121400,16493900,39600,39600,39600,39600,1
|
|
20240809,121300,16454300,39850,39600,39850,39600,2
|
|
20240809,121200,16374850,39600,39600,39600,39600,2
|
|
20240809,121100,16295650,39600,39600,39600,39600,1
|
|
20240809,121000,16256050,39550,39550,39550,39550,0
|
|
20240809,120900,16256050,39550,39550,39550,39550,2
|
|
20240809,120800,16176950,39600,39600,39600,39600,0
|
|
20240809,120700,16176950,39600,39600,39600,39600,2
|
|
20240809,120600,16097750,39600,39600,39600,39600,0
|
|
20240809,120500,16097750,39600,39600,39600,39600,1
|
|
20240809,120400,16058150,39600,39600,39600,39600,3
|
|
20240809,120300,15939350,39600,39600,39600,39600,0
|
|
20240809,120200,15939350,39600,39600,39600,39600,2
|
|
20240809,120100,15860150,39600,39600,39600,39600,0
|
|
20240809,120000,15860150,39600,39600,39600,39600,1
|
|
20240809,115900,15820550,40000,39600,40000,39600,4
|
|
20240809,115800,15660950,39650,39650,39650,39650,1
|
|
20240809,115700,15621300,39650,39650,39650,39650,2
|
|
20240809,115600,15542000,39650,39650,39650,39650,1
|
|
20240809,115500,15502350,40100,40100,40100,40100,1
|
|
20240809,115400,15462250,39650,39650,39650,39650,2
|
|
20240809,115300,15382950,39650,39650,39650,39650,0
|
|
20240809,115200,15382950,39650,39650,39650,39650,2
|
|
20240809,115100,15303650,40100,40100,40100,40100,1
|
|
20240809,115000,15263550,39650,39650,39650,39650,1
|
|
20240809,114900,15223900,39650,39650,39650,39650,2
|
|
20240809,114800,15144600,39700,39700,39700,39700,1
|
|
20240809,114700,15104900,39700,39700,39700,39700,1
|
|
20240809,114600,15065200,40050,39700,40050,39700,2
|
|
20240809,114500,14985450,39700,39700,39700,39700,0
|
|
20240809,114400,14985450,39700,39700,39700,39700,2
|
|
20240809,114300,14906050,39700,39700,39700,39700,1
|
|
20240809,114200,14866350,40000,39700,40000,39700,3
|
|
20240809,114100,14746950,39700,39700,39700,39700,1
|
|
20240809,114000,14707250,40050,40050,40050,40050,1
|
|
20240809,113900,14667200,39600,39600,39600,39600,2
|
|
20240809,113800,14588000,40050,40050,40050,40050,1
|
|
20240809,113700,14547950,39600,39600,39600,39600,1
|
|
20240809,113600,14508350,39600,39600,39600,39600,1
|
|
20240809,113500,14468750,39600,39600,39600,39600,1
|
|
20240809,113400,14429150,39600,40050,40050,39600,3
|
|
20240809,113300,14309900,39600,39600,39600,39600,1
|
|
20240809,113200,14270300,39600,39600,39600,39600,0
|
|
20240809,113100,14270300,39600,39600,39600,39600,2
|
|
20240809,113000,14191100,40000,40000,40000,40000,1
|
|
20240809,112900,14151100,39950,39600,39950,39600,3
|
|
20240809,112800,14031950,39600,39600,39600,39600,0
|
|
20240809,112700,14031950,39600,39600,39600,39600,1
|
|
20240809,112600,13992350,39600,39600,39600,39600,2
|
|
20240809,112500,13913150,39600,39950,39950,39600,2
|
|
20240809,112400,13833600,39600,39600,39600,39600,1
|
|
20240809,112300,13794000,39600,39600,39600,39600,1
|
|
20240809,112200,13754400,39600,39600,39600,39600,0
|
|
20240809,112100,13754400,39600,39950,39950,39600,3
|
|
20240809,112000,13635250,39950,39600,39950,39600,2
|
|
20240809,111900,13555700,39600,39600,39600,39600,2
|
|
20240809,111800,13476500,39600,39600,39600,39600,1
|
|
20240809,111700,13436900,39950,39950,39950,39950,0
|
|
20240809,111600,13436900,39950,39600,39950,39600,3
|
|
20240809,111500,13317750,39600,39600,39600,39600,0
|
|
20240809,111400,13317750,39600,39600,39600,39600,2
|
|
20240809,111300,13238550,39950,39950,39950,39950,0
|
|
20240809,111200,13238550,39950,39600,39950,39600,2
|
|
20240809,111100,13159000,39600,39600,39600,39600,2
|
|
20240809,111000,13079800,39600,39600,39600,39600,1
|
|
20240809,110900,13040200,39550,39550,39550,39550,1
|
|
20240809,110800,13000650,39600,40000,40000,39600,2
|
|
20240809,110700,12921050,39950,39950,39950,39950,1
|
|
20240809,110600,12881100,39550,39550,39550,39550,2
|
|
20240809,110500,12802000,39550,39550,39550,39550,0
|
|
20240809,110400,12802000,39550,39900,39900,39550,4
|
|
20240809,110300,12643450,39550,39550,39550,39550,0
|
|
20240809,110200,12643450,39550,39550,39550,39550,1
|
|
20240809,110100,12603900,39550,39850,39900,39550,3
|
|
20240809,110000,12484600,39500,39500,39500,39500,1
|
|
20240809,105900,12445100,39850,39500,39850,39500,3
|
|
20240809,105800,12326250,39500,39500,39500,39500,0
|
|
20240809,105700,12326250,39500,39500,39500,39500,1
|
|
20240809,105600,12286750,39500,39500,39500,39500,2
|
|
20240809,105500,12207750,39800,39500,39800,39500,2
|
|
20240809,105400,12128450,39500,39500,39500,39500,1
|
|
20240809,105300,12088950,39500,39500,39500,39500,1
|
|
20240809,105200,12049450,39500,39500,39500,39500,0
|
|
20240809,105100,12049450,39500,39800,39800,39500,3
|
|
20240809,105000,11930650,39500,39500,39500,39500,0
|
|
20240809,104900,11930650,39500,39500,39500,39500,3
|
|
20240809,104800,11812150,39500,39500,39500,39500,0
|
|
20240809,104700,11812150,39500,39800,39800,39500,2
|
|
20240809,104600,11732850,39450,39450,39450,39450,1
|
|
20240809,104500,11693400,39450,39450,39450,39450,1
|
|
20240809,104400,11653950,39450,39450,39450,39450,1
|
|
20240809,104300,11614500,39450,39450,39450,39450,1
|
|
20240809,104200,11575050,39850,39850,39850,39850,1
|
|
20240809,104100,11535200,39400,39850,39850,39400,4
|
|
20240809,104000,11377150,39400,39400,39400,39400,0
|
|
20240809,103900,11377150,39400,39400,39400,39400,2
|
|
20240809,103800,11298350,39850,39400,39850,39400,2
|
|
20240809,103700,11219100,39450,39450,39450,39450,0
|
|
20240809,103600,11219100,39450,39400,39450,39400,2
|
|
20240809,103500,11140250,39400,39400,39400,39400,0
|
|
20240809,103400,11140250,39400,39400,39800,39400,4
|
|
20240809,103300,10982250,39400,39400,39400,39400,0
|
|
20240809,103200,10982250,39400,39400,39400,39400,1
|
|
20240809,103100,10942850,39400,39900,39900,39400,2
|
|
20240809,103000,10863550,39400,39400,39400,39400,1
|
|
20240809,102900,10824150,39950,39400,39950,39400,2
|
|
20240809,102800,10744800,39400,39400,39400,39400,1
|
|
20240809,102700,10705400,39400,39400,39400,39400,0
|
|
20240809,102600,10705400,39400,39400,39400,39400,3
|
|
20240809,102500,10587200,39800,39800,39800,39800,1
|
|
20240809,102400,10547400,39400,39400,39400,39400,2
|
|
20240809,102300,10468600,39400,39400,39400,39400,0
|
|
20240809,102200,10468600,39400,39800,39800,39400,2
|
|
20240809,102100,10389400,39400,39750,39750,39400,2
|
|
20240809,102000,10310250,39400,39400,39400,39400,1
|
|
20240809,101900,10270850,39400,39400,39400,39400,2
|
|
20240809,101800,10192050,39400,39750,39750,39400,4
|
|
20240809,101700,10033400,39750,39400,39750,39400,2
|
|
20240809,101600,9954250,39400,39400,39400,39400,1
|
|
20240809,101500,9914850,39400,39400,39400,39400,1
|
|
20240809,101400,9875450,39400,39400,39400,39400,1
|
|
20240809,101300,9836050,39400,39400,39400,39400,1
|
|
20240809,101200,9796650,39750,39750,39750,39750,1
|
|
20240809,101100,9756900,39400,39400,39400,39400,3
|
|
20240809,101000,9638700,39350,39350,39350,39350,0
|
|
20240809,100900,9638700,39350,39350,39350,39350,2
|
|
20240809,100800,9560000,39800,39800,39800,39800,1
|
|
20240809,100700,9520200,39350,39350,39350,39350,1
|
|
20240809,100600,9480850,39350,39350,39350,39350,1
|
|
20240809,100500,9441500,39350,39350,39350,39350,1
|
|
20240809,100400,9402150,39350,39800,39800,39350,3
|
|
20240809,100300,9283650,39350,39350,39350,39350,1
|
|
20240809,100200,9244300,39300,39300,39300,39300,0
|
|
20240809,100100,9244300,39300,39350,39350,39300,2
|
|
20240809,100000,9165650,39600,39500,39600,39500,3
|
|
20240809,095900,9047000,39350,39350,39350,39350,2
|
|
20240809,095800,8968300,39300,39300,39300,39300,0
|
|
20240809,095700,8968300,39300,39300,39300,39300,1
|
|
20240809,095600,8929000,39300,39300,39300,39300,6
|
|
20240809,095500,8693200,39450,39450,39450,39450,0
|
|
20240809,095400,8693200,39450,39350,39450,39350,3
|
|
20240809,095300,8575050,39350,39350,39350,39350,0
|
|
20240809,095200,8575050,39350,39350,39350,39350,1
|
|
20240809,095100,8535700,39350,39350,39350,39350,1
|
|
20240809,095000,8496350,39350,39350,39350,39350,1
|
|
20240809,094900,8457000,39400,39350,39400,39350,3
|
|
20240809,094800,8338900,39350,39350,39350,39350,1
|
|
20240809,094700,8299550,39300,39300,39300,39300,0
|
|
20240809,094600,8299550,39300,39300,39300,39300,2
|
|
20240809,094500,8220950,39350,39350,39350,39350,0
|
|
20240809,094400,8220950,39350,39350,39350,39350,2
|
|
20240809,094300,8142250,39500,39550,39600,39500,35
|
|
20240809,094200,6756900,39550,39600,39600,39550,7
|
|
20240809,094100,6479950,39600,39600,39600,39600,2
|
|
20240809,094000,6400750,39600,39600,39600,39600,1
|
|
20240809,093900,6361150,39600,39600,39600,39600,1
|
|
20240809,093800,6321550,39600,39600,39600,39600,1
|
|
20240809,093700,6281950,39600,39600,39600,39600,0
|
|
20240809,093600,6281950,39600,39600,39600,39600,2
|
|
20240809,093500,6202750,39600,39600,39600,39600,0
|
|
20240809,093400,6202750,39600,39600,39600,39600,3
|
|
20240809,093300,6083950,39600,39600,39600,39600,1
|
|
20240809,093200,6044350,39600,39600,39600,39600,0
|
|
20240809,093100,6044350,39600,39700,39700,39600,2
|
|
20240809,093000,5965050,39700,39700,39700,39700,0
|
|
20240809,092900,5965050,39700,39700,39700,39700,2
|
|
20240809,092800,5885650,39700,39700,39700,39700,0
|
|
20240809,092700,5885650,39700,39700,39700,39700,1
|
|
20240809,092600,5845950,39700,39700,39700,39700,2
|
|
20240809,092500,5766550,39550,39550,39550,39550,1
|
|
20240809,092400,5727000,39550,39550,39550,39550,1
|
|
20240809,092300,5687450,39550,39550,39550,39550,1
|
|
20240809,092200,5647900,39550,39550,39550,39550,0
|
|
20240809,092100,5647900,39550,39550,39550,39550,2
|
|
20240809,092000,5568800,39550,39550,39550,39550,0
|
|
20240809,091900,5568800,39550,39550,39550,39550,3
|
|
20240809,091800,5450150,39600,39600,39600,39600,2
|
|
20240809,091700,5370950,39600,39600,39600,39600,1
|
|
20240809,091600,5331350,39600,39600,39600,39600,1
|
|
20240809,091500,5291750,39600,39600,39600,39600,1
|
|
20240809,091400,5252150,39600,39600,39600,39600,1
|
|
20240809,091300,5212550,39900,39900,39900,39900,9
|
|
20240809,091200,4853450,39950,39900,39950,39900,9
|
|
20240809,091100,4493950,39900,39900,39900,39900,2
|
|
20240809,091000,4414150,39950,39950,39950,39950,11
|
|
20240809,090900,3974700,39900,39900,39900,39900,1
|
|
20240809,090800,3934800,39900,39900,39900,39900,1
|
|
20240809,090700,3894900,39900,39900,39900,39900,0
|
|
20240809,090600,3894900,39900,39950,39950,39900,2
|
|
20240809,090500,3815050,40000,40000,40000,40000,3
|
|
20240809,090400,3695050,40000,40050,40050,39950,40
|
|
20240809,090300,2093450,40050,41200,41200,40050,15
|
|
20240809,090200,1490400,40050,40050,40050,40050,0
|
|
20240809,090100,1490400,40050,41500,41500,40050,31
|
|
20240809,090000,247400,39900,41500,41500,39900,6
|