584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,184000,2674934000,43500,43500,43500,43500,0
|
|
20240809,183900,2674934000,43500,43500,43500,43500,0
|
|
20240809,183800,2674934000,43500,43500,43500,43500,0
|
|
20240809,183700,2674934000,43500,43500,43500,43500,0
|
|
20240809,183600,2674934000,43500,43500,43500,43500,0
|
|
20240809,183500,2674934000,43500,43500,43500,43500,0
|
|
20240809,183400,2674934000,43500,43500,43500,43500,0
|
|
20240809,183300,2674934000,43500,43500,43500,43500,0
|
|
20240809,183200,2674934000,43500,43500,43500,43500,0
|
|
20240809,183100,2674934000,43500,43500,43500,43500,0
|
|
20240809,183000,2674934000,43500,43500,43500,43500,0
|
|
20240809,182900,2674934000,43500,43500,43500,43500,0
|
|
20240809,182800,2674934000,43500,43500,43500,43500,0
|
|
20240809,182700,2674934000,43500,43500,43500,43500,0
|
|
20240809,182600,2674934000,43500,43500,43500,43500,0
|
|
20240809,182500,2674934000,43500,43500,43500,43500,0
|
|
20240809,182400,2674934000,43500,43500,43500,43500,0
|
|
20240809,182300,2674934000,43500,43500,43500,43500,0
|
|
20240809,182200,2674934000,43500,43500,43500,43500,0
|
|
20240809,182100,2674934000,43500,43500,43500,43500,0
|
|
20240809,182000,2674934000,43500,43500,43500,43500,0
|
|
20240809,181900,2674934000,43500,43500,43500,43500,0
|
|
20240809,181800,2674934000,43500,43500,43500,43500,0
|
|
20240809,181700,2674934000,43500,43500,43500,43500,0
|
|
20240809,181600,2674934000,43500,43500,43500,43500,0
|
|
20240809,181500,2674934000,43500,43500,43500,43500,0
|
|
20240809,181400,2674934000,43500,43500,43500,43500,0
|
|
20240809,181300,2674934000,43500,43500,43500,43500,0
|
|
20240809,181200,2674934000,43500,43500,43500,43500,0
|
|
20240809,181100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,181000,2674934000,43500,43500,43500,43500,0
|
|
20240809,180900,2674934000,43500,43500,43500,43500,0
|
|
20240809,180800,2674934000,43500,43500,43500,43500,0
|
|
20240809,180700,2674934000,43500,43500,43500,43500,0
|
|
20240809,180600,2674934000,43500,43500,43500,43500,0
|
|
20240809,180500,2674934000,43500,43500,43500,43500,0
|
|
20240809,180400,2674934000,43500,43500,43500,43500,0
|
|
20240809,180300,2674934000,43500,43500,43500,43500,0
|
|
20240809,180200,2674934000,43500,43500,43500,43500,0
|
|
20240809,180100,2674934000,43500,43500,43500,43500,0
|
|
20240809,180000,2674934000,43500,43500,43500,43500,0
|
|
20240809,175900,2674934000,43500,43500,43500,43500,0
|
|
20240809,175800,2674934000,43500,43500,43500,43500,0
|
|
20240809,175700,2674934000,43500,43500,43500,43500,0
|
|
20240809,175600,2674934000,43500,43500,43500,43500,0
|
|
20240809,175500,2674934000,43500,43500,43500,43500,0
|
|
20240809,175400,2674934000,43500,43500,43500,43500,0
|
|
20240809,175300,2674934000,43500,43500,43500,43500,0
|
|
20240809,175200,2674934000,43500,43500,43500,43500,0
|
|
20240809,175100,2674934000,43500,43500,43500,43500,0
|
|
20240809,175000,2674934000,43500,43500,43500,43500,0
|
|
20240809,174900,2674934000,43500,43500,43500,43500,0
|
|
20240809,174800,2674934000,43500,43500,43500,43500,0
|
|
20240809,174700,2674934000,43500,43500,43500,43500,0
|
|
20240809,174600,2674934000,43500,43500,43500,43500,0
|
|
20240809,174500,2674934000,43500,43500,43500,43500,0
|
|
20240809,174400,2674934000,43500,43500,43500,43500,0
|
|
20240809,174300,2674934000,43500,43500,43500,43500,0
|
|
20240809,174200,2674934000,43500,43500,43500,43500,0
|
|
20240809,174100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,174000,2674934000,43500,43500,43500,43500,0
|
|
20240809,173900,2674934000,43500,43500,43500,43500,0
|
|
20240809,173800,2674934000,43500,43500,43500,43500,0
|
|
20240809,173700,2674934000,43500,43500,43500,43500,0
|
|
20240809,173600,2674934000,43500,43500,43500,43500,0
|
|
20240809,173500,2674934000,43500,43500,43500,43500,0
|
|
20240809,173400,2674934000,43500,43500,43500,43500,0
|
|
20240809,173300,2674934000,43500,43500,43500,43500,0
|
|
20240809,173200,2674934000,43500,43500,43500,43500,0
|
|
20240809,173100,2674934000,43500,43500,43500,43500,0
|
|
20240809,173000,2674934000,43500,43500,43500,43500,0
|
|
20240809,172900,2674934000,43500,43500,43500,43500,0
|
|
20240809,172800,2674934000,43500,43500,43500,43500,0
|
|
20240809,172700,2674934000,43500,43500,43500,43500,0
|
|
20240809,172600,2674934000,43500,43500,43500,43500,0
|
|
20240809,172500,2674934000,43500,43500,43500,43500,0
|
|
20240809,172400,2674934000,43500,43500,43500,43500,0
|
|
20240809,172300,2674934000,43500,43500,43500,43500,0
|
|
20240809,172200,2674934000,43500,43500,43500,43500,0
|
|
20240809,172100,2674934000,43500,43500,43500,43500,0
|
|
20240809,172000,2674934000,43500,43500,43500,43500,0
|
|
20240809,171900,2674934000,43500,43500,43500,43500,0
|
|
20240809,171800,2674934000,43500,43500,43500,43500,0
|
|
20240809,171700,2674934000,43500,43500,43500,43500,0
|
|
20240809,171600,2674934000,43500,43500,43500,43500,0
|
|
20240809,171500,2674934000,43500,43500,43500,43500,0
|
|
20240809,171400,2674934000,43500,43500,43500,43500,0
|
|
20240809,171300,2674934000,43500,43500,43500,43500,0
|
|
20240809,171200,2674934000,43500,43500,43500,43500,0
|
|
20240809,171100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,171000,2674934000,43500,43500,43500,43500,0
|
|
20240809,170900,2674934000,43500,43500,43500,43500,0
|
|
20240809,170800,2674934000,43500,43500,43500,43500,0
|
|
20240809,170700,2674934000,43500,43500,43500,43500,0
|
|
20240809,170600,2674934000,43500,43500,43500,43500,0
|
|
20240809,170500,2674934000,43500,43500,43500,43500,0
|
|
20240809,170400,2674934000,43500,43500,43500,43500,0
|
|
20240809,170300,2674934000,43500,43500,43500,43500,0
|
|
20240809,170200,2674934000,43500,43500,43500,43500,0
|
|
20240809,170100,2674934000,43500,43500,43500,43500,0
|
|
20240809,170000,2674934000,43500,43500,43500,43500,0
|
|
20240809,165900,2674934000,43500,43500,43500,43500,0
|
|
20240809,165800,2674934000,43500,43500,43500,43500,0
|
|
20240809,165700,2674934000,43500,43500,43500,43500,0
|
|
20240809,165600,2674934000,43500,43500,43500,43500,0
|
|
20240809,165500,2674934000,43500,43500,43500,43500,0
|
|
20240809,165400,2674934000,43500,43500,43500,43500,0
|
|
20240809,165300,2674934000,43500,43500,43500,43500,0
|
|
20240809,165200,2674934000,43500,43500,43500,43500,0
|
|
20240809,165100,2674934000,43500,43500,43500,43500,0
|
|
20240809,165000,2674934000,43500,43500,43500,43500,0
|
|
20240809,164900,2674934000,43500,43500,43500,43500,0
|
|
20240809,164800,2674934000,43500,43500,43500,43500,0
|
|
20240809,164700,2674934000,43500,43500,43500,43500,0
|
|
20240809,164600,2674934000,43500,43500,43500,43500,0
|
|
20240809,164500,2674934000,43500,43500,43500,43500,0
|
|
20240809,164400,2674934000,43500,43500,43500,43500,0
|
|
20240809,164300,2674934000,43500,43500,43500,43500,0
|
|
20240809,164200,2674934000,43500,43500,43500,43500,0
|
|
20240809,164100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,164000,2674934000,43500,43500,43500,43500,0
|
|
20240809,163900,2674934000,43500,43500,43500,43500,0
|
|
20240809,163800,2674934000,43500,43500,43500,43500,0
|
|
20240809,163700,2674934000,43500,43500,43500,43500,0
|
|
20240809,163600,2674934000,43500,43500,43500,43500,0
|
|
20240809,163500,2674934000,43500,43500,43500,43500,0
|
|
20240809,163400,2674934000,43500,43500,43500,43500,0
|
|
20240809,163300,2674934000,43500,43500,43500,43500,0
|
|
20240809,163200,2674934000,43500,43500,43500,43500,0
|
|
20240809,163100,2674934000,43500,43500,43500,43500,0
|
|
20240809,163000,2674934000,43500,43500,43500,43500,0
|
|
20240809,162900,2674934000,43500,43500,43500,43500,0
|
|
20240809,162800,2674934000,43500,43500,43500,43500,0
|
|
20240809,162700,2674934000,43500,43500,43500,43500,0
|
|
20240809,162600,2674934000,43500,43500,43500,43500,0
|
|
20240809,162500,2674934000,43500,43500,43500,43500,0
|
|
20240809,162400,2674934000,43500,43500,43500,43500,0
|
|
20240809,162300,2674934000,43500,43500,43500,43500,0
|
|
20240809,162200,2674934000,43500,43500,43500,43500,0
|
|
20240809,162100,2674934000,43500,43500,43500,43500,0
|
|
20240809,162000,2674934000,43500,43500,43500,43500,0
|
|
20240809,161900,2674934000,43500,43500,43500,43500,0
|
|
20240809,161800,2674934000,43500,43500,43500,43500,0
|
|
20240809,161700,2674934000,43500,43500,43500,43500,0
|
|
20240809,161600,2674934000,43500,43500,43500,43500,0
|
|
20240809,161500,2674934000,43500,43500,43500,43500,0
|
|
20240809,161400,2674934000,43500,43500,43500,43500,0
|
|
20240809,161300,2674934000,43500,43500,43500,43500,0
|
|
20240809,161200,2674934000,43500,43500,43500,43500,0
|
|
20240809,161100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,161000,2674934000,43500,43500,43500,43500,0
|
|
20240809,160900,2674934000,43500,43500,43500,43500,0
|
|
20240809,160800,2674934000,43500,43500,43500,43500,0
|
|
20240809,160700,2674934000,43500,43500,43500,43500,0
|
|
20240809,160600,2674934000,43500,43500,43500,43500,0
|
|
20240809,160500,2674934000,43500,43500,43500,43500,0
|
|
20240809,160400,2674934000,43500,43500,43500,43500,0
|
|
20240809,160300,2674934000,43500,43500,43500,43500,0
|
|
20240809,160200,2674934000,43500,43500,43500,43500,0
|
|
20240809,160100,2674934000,43500,43500,43500,43500,0
|
|
20240809,160000,2674934000,43500,43500,43500,43500,0
|
|
20240809,155900,2674934000,43500,43500,43500,43500,0
|
|
20240809,155800,2674934000,43500,43500,43500,43500,0
|
|
20240809,155700,2674934000,43500,43500,43500,43500,0
|
|
20240809,155600,2674934000,43500,43500,43500,43500,0
|
|
20240809,155500,2674934000,43500,43500,43500,43500,0
|
|
20240809,155400,2674934000,43500,43500,43500,43500,0
|
|
20240809,155300,2674934000,43500,43500,43500,43500,0
|
|
20240809,155200,2674934000,43500,43500,43500,43500,0
|
|
20240809,155100,2674934000,43500,43500,43500,43500,0
|
|
20240809,155000,2674934000,43500,43500,43500,43500,0
|
|
20240809,154900,2674934000,43500,43500,43500,43500,0
|
|
20240809,154800,2674934000,43500,43500,43500,43500,0
|
|
20240809,154700,2674934000,43500,43500,43500,43500,0
|
|
20240809,154600,2674934000,43500,43500,43500,43500,0
|
|
20240809,154500,2674934000,43500,43500,43500,43500,0
|
|
20240809,154400,2674934000,43500,43500,43500,43500,0
|
|
20240809,154300,2674934000,43500,43500,43500,43500,0
|
|
20240809,154200,2674934000,43500,43500,43500,43500,0
|
|
20240809,154100,2674934000,43500,43500,43500,43500,3121
|
|
20240809,154000,2674934000,43500,43500,43500,43500,0
|
|
20240809,153900,2674934000,43500,43500,43500,43500,0
|
|
20240809,153800,2674934000,43500,43500,43500,43500,0
|
|
20240809,153700,2674934000,43500,43500,43500,43500,0
|
|
20240809,153600,2674934000,43500,43500,43500,43500,0
|
|
20240809,153500,2674934000,43500,43500,43500,43500,0
|
|
20240809,153400,2674934000,43500,43500,43500,43500,0
|
|
20240809,153300,2674934000,43500,43500,43500,43500,0
|
|
20240809,153200,2674934000,43500,43500,43500,43500,0
|
|
20240809,153100,2674934000,43500,43500,43500,43500,0
|
|
20240809,153000,2674934000,43500,43500,43500,43500,3121
|
|
20240809,152900,2539170500,43750,43750,43750,43750,0
|
|
20240809,152800,2539170500,43750,43750,43750,43750,0
|
|
20240809,152700,2539170500,43750,43750,43750,43750,0
|
|
20240809,152600,2539170500,43750,43750,43750,43750,0
|
|
20240809,152500,2539170500,43750,43750,43750,43750,0
|
|
20240809,152400,2539170500,43750,43750,43750,43750,0
|
|
20240809,152300,2539170500,43750,43750,43750,43750,0
|
|
20240809,152200,2539170500,43750,43750,43750,43750,0
|
|
20240809,152100,2539170500,43750,43750,43750,43750,0
|
|
20240809,152000,2539170500,43750,43750,43750,43750,0
|
|
20240809,151900,2539170500,43750,43700,43750,43700,172
|
|
20240809,151800,2531649800,43700,43750,43800,43650,368
|
|
20240809,151700,2515565900,43750,43800,43800,43700,204
|
|
20240809,151600,2506639150,43800,43700,43800,43650,152
|
|
20240809,151500,2499989450,43700,43800,43800,43650,206
|
|
20240809,151400,2490978300,43800,43700,43800,43700,167
|
|
20240809,151300,2483673900,43750,43700,43750,43650,143
|
|
20240809,151200,2477422450,43650,43700,43750,43650,247
|
|
20240809,151100,2466633750,43700,43700,43750,43650,211
|
|
20240809,151000,2457414800,43700,43700,43700,43650,147
|
|
20240809,150900,2450992350,43700,43600,43700,43600,167
|
|
20240809,150800,2443698350,43650,43700,43750,43600,252
|
|
20240809,150700,2432694450,43700,43650,43700,43600,153
|
|
20240809,150600,2426017900,43650,43600,43650,43600,140
|
|
20240809,150500,2419908500,43650,43650,43700,43600,161
|
|
20240809,150400,2412882800,43650,43650,43750,43600,312
|
|
20240809,150300,2399262350,43650,43650,43700,43650,84
|
|
20240809,150200,2395592900,43650,43650,43700,43600,450
|
|
20240809,150100,2375946650,43650,43650,43700,43600,320
|
|
20240809,150000,2361972650,43700,43550,43700,43550,138
|
|
20240809,145900,2355952450,43550,43650,43650,43550,364
|
|
20240809,145800,2340089000,43600,43550,43600,43550,183
|
|
20240809,145700,2332111550,43550,43550,43600,43550,396
|
|
20240809,145600,2314858750,43550,43550,43600,43550,268
|
|
20240809,145500,2303180400,43550,43600,43600,43550,340
|
|
20240809,145400,2288368250,43600,43600,43600,43550,376
|
|
20240809,145300,2271988150,43600,43550,43600,43550,217
|
|
20240809,145200,2262532850,43550,43550,43600,43550,362
|
|
20240809,145100,2246763500,43550,43600,43650,43550,251
|
|
20240809,145000,2235823950,43550,43550,43650,43550,231
|
|
20240809,144900,2225753150,43600,43600,43650,43550,435
|
|
20240809,144800,2206777750,43650,43650,43700,43600,234
|
|
20240809,144700,2196569200,43650,43600,43750,43600,443
|
|
20240809,144600,2177233550,43600,43550,43650,43550,340
|
|
20240809,144500,2162407450,43550,43550,43600,43500,249
|
|
20240809,144400,2151554550,43550,43500,43550,43450,238
|
|
20240809,144300,2141196350,43500,43500,43600,43500,272
|
|
20240809,144200,2129353400,43500,43500,43550,43400,372
|
|
20240809,144100,2113177200,43500,43500,43550,43450,332
|
|
20240809,144000,2098733250,43450,43500,43550,43450,269
|
|
20240809,143900,2087032700,43500,43550,43600,43500,169
|
|
20240809,143800,2079675700,43500,43400,43500,43400,166
|
|
20240809,143700,2072458100,43400,43400,43500,43400,322
|
|
20240809,143600,2058476450,43400,43400,43450,43400,314
|
|
20240809,143500,2044846700,43450,43450,43500,43400,186
|
|
20240809,143400,2036766650,43400,43400,43450,43400,292
|
|
20240809,143300,2024093700,43400,43400,43450,43350,290
|
|
20240809,143200,2011508100,43400,43400,43450,43350,145
|
|
20240809,143100,2005214200,43400,43400,43500,43400,306
|
|
20240809,143000,1991927300,43400,43450,43450,43350,293
|
|
20240809,142900,1979201700,43450,43350,43450,43350,260
|
|
20240809,142800,1967917150,43350,43350,43450,43350,176
|
|
20240809,142700,1960279750,43350,43300,43400,43300,501
|
|
20240809,142600,1938562050,43300,43300,43350,43300,378
|
|
20240809,142500,1922183050,43300,43300,43350,43300,347
|
|
20240809,142400,1907154050,43300,43350,43400,43300,359
|
|
20240809,142300,1891590750,43350,43350,43400,43350,72
|
|
20240809,142200,1888468850,43400,43400,43500,43350,265
|
|
20240809,142100,1876967900,43450,43400,43450,43350,370
|
|
20240809,142000,1860905450,43400,43400,43450,43350,341
|
|
20240809,141900,1846104500,43400,43350,43400,43350,384
|
|
20240809,141800,1829452000,43400,43350,43400,43350,302
|
|
20240809,141700,1816359100,43350,43350,43400,43350,151
|
|
20240809,141600,1809812050,43350,43450,43450,43350,269
|
|
20240809,141500,1798143750,43400,43400,43450,43400,236
|
|
20240809,141400,1787901200,43400,43400,43450,43400,142
|
|
20240809,141300,1781734850,43400,43400,43500,43400,141
|
|
20240809,141200,1775610550,43400,43400,43450,43400,284
|
|
20240809,141100,1763284250,43400,43400,43450,43400,157
|
|
20240809,141000,1756469250,43400,43400,43450,43400,394
|
|
20240809,140900,1739363550,43400,43450,43450,43400,256
|
|
20240809,140800,1728251950,43400,43400,43400,43400,81
|
|
20240809,140700,1724736550,43450,43450,43600,43450,188
|
|
20240809,140600,1716564150,43450,43450,43450,43400,248
|
|
20240809,140500,1705791150,43450,43450,43500,43400,107
|
|
20240809,140400,1701142850,43450,43500,43500,43400,470
|
|
20240809,140300,1680730800,43500,43450,43500,43450,392
|
|
20240809,140200,1663695000,43450,43450,43500,43450,111
|
|
20240809,140100,1658870900,43450,43500,43550,43450,139
|
|
20240809,140000,1652827750,43500,43500,43500,43450,259
|
|
20240809,135900,1641570800,43500,43450,43500,43450,198
|
|
20240809,135800,1632961750,43450,43500,43500,43450,327
|
|
20240809,135700,1618749700,43450,43550,43550,43450,304
|
|
20240809,135600,1605526800,43500,43500,43500,43450,340
|
|
20240809,135500,1590738450,43500,43500,43500,43450,331
|
|
20240809,135400,1576351800,43450,43500,43550,43450,249
|
|
20240809,135300,1565525800,43550,43550,43550,43450,235
|
|
20240809,135200,1555309450,43500,43450,43550,43450,412
|
|
20240809,135100,1537395200,43500,43450,43500,43450,350
|
|
20240809,135000,1522182850,43450,43500,43500,43450,108
|
|
20240809,134900,1517488600,43450,43500,43550,43450,167
|
|
20240809,134800,1510222550,43500,43550,43550,43450,629
|
|
20240809,134700,1482862000,43550,43550,43550,43500,83
|
|
20240809,134600,1479250100,43500,43500,43550,43500,245
|
|
20240809,134500,1468591250,43550,43500,43550,43500,226
|
|
20240809,134400,1458759200,43550,43550,43550,43500,320
|
|
20240809,134300,1444836400,43550,43550,43600,43500,257
|
|
20240809,134200,1433644800,43550,43600,43600,43500,206
|
|
20240809,134100,1424673650,43550,43600,43600,43550,27
|
|
20240809,134000,1423497150,43550,43550,43550,43500,134
|
|
20240809,133900,1417664850,43550,43550,43550,43500,237
|
|
20240809,133800,1407346100,43500,43550,43550,43500,80
|
|
20240809,133700,1403864150,43500,43500,43550,43500,183
|
|
20240809,133600,1395903450,43550,43550,43550,43500,81
|
|
20240809,133500,1392378750,43500,43500,43550,43500,62
|
|
20240809,133400,1389681050,43500,43500,43550,43450,200
|
|
20240809,133300,1380980500,43500,43450,43600,43450,1160
|
|
20240809,133200,1330439550,43550,43500,43550,43450,97
|
|
20240809,133100,1326222200,43500,43500,43500,43500,262
|
|
20240809,133000,1314825200,43500,43500,43550,43500,86
|
|
20240809,132900,1311084100,43500,43550,43550,43500,160
|
|
20240809,132800,1304121050,43550,43550,43600,43550,152
|
|
20240809,132700,1297499750,43550,43550,43550,43500,442
|
|
20240809,132600,1278251550,43550,43550,43600,43550,107
|
|
20240809,132500,1273591600,43550,43600,43650,43550,245
|
|
20240809,132400,1262911700,43650,43650,43650,43600,66
|
|
20240809,132300,1260033150,43600,43700,43700,43600,311
|
|
20240809,132200,1246457550,43700,43700,43700,43700,225
|
|
20240809,132100,1236625050,43700,43700,43750,43700,103
|
|
20240809,132000,1232123250,43700,43700,43750,43700,84
|
|
20240809,131900,1228452300,43700,43700,43750,43700,161
|
|
20240809,131800,1221410450,43700,43750,43750,43700,73
|
|
20240809,131700,1218219950,43750,43700,43800,43700,126
|
|
20240809,131600,1212709250,43700,43850,43850,43700,250
|
|
20240809,131500,1201772150,43850,43800,43850,43750,1087
|
|
20240809,131400,1154170100,43800,43900,43900,43800,76
|
|
20240809,131300,1150840700,43900,43900,43900,43800,260
|
|
20240809,131200,1139440500,43900,43850,43900,43850,62
|
|
20240809,131100,1136721400,43850,43800,43850,43800,137
|
|
20240809,131000,1130715850,43800,43900,43950,43800,811
|
|
20240809,130900,1095130350,43900,43900,43900,43900,97
|
|
20240809,130800,1090872050,43900,43950,43950,43900,568
|
|
20240809,130700,1065933800,43950,43950,44000,43900,287
|
|
20240809,130600,1053320750,43950,44150,44150,43950,5210
|
|
20240809,130500,823818750,44150,44200,44200,44150,4
|
|
20240809,130400,823642100,44150,44150,44200,44150,8
|
|
20240809,130300,823288800,44150,44150,44150,44150,4
|
|
20240809,130200,823112200,44200,44200,44200,44150,13
|
|
20240809,130100,822537800,44200,44200,44200,44150,13
|
|
20240809,130000,821963400,44150,44150,44200,44150,16
|
|
20240809,125900,821256850,44200,44200,44200,44150,12
|
|
20240809,125800,820726600,44150,44200,44200,44150,11
|
|
20240809,125700,820240700,44150,44200,44200,44150,6
|
|
20240809,125600,819975650,44150,44200,44200,44150,4
|
|
20240809,125500,819799000,44150,44200,44200,44150,307
|
|
20240809,125400,806229850,44200,44200,44200,44200,3
|
|
20240809,125300,806097250,44250,44200,44250,44200,6
|
|
20240809,125200,805831900,44200,44300,44300,44200,1693
|
|
20240809,125100,730933000,44300,44300,44300,44250,6
|
|
20240809,125000,730667300,44300,44250,44300,44250,34
|
|
20240809,124900,729161250,44250,44250,44250,44250,4
|
|
20240809,124800,728984250,44250,44250,44300,44250,8
|
|
20240809,124700,728630100,44250,44250,44300,44250,23
|
|
20240809,124600,727611750,44250,44250,44300,44250,6
|
|
20240809,124500,727346150,44300,44250,44300,44250,3
|
|
20240809,124400,727213350,44300,44250,44300,44250,6
|
|
20240809,124300,726947650,44300,44250,44300,44250,14
|
|
20240809,124200,726327650,44300,44250,44300,44250,4
|
|
20240809,124100,726150550,44250,44250,44250,44250,2
|
|
20240809,124000,726062050,44300,44300,44300,44250,8
|
|
20240809,123900,725707800,44300,44350,44350,44250,275
|
|
20240809,123800,713525300,44300,44300,44300,44300,323
|
|
20240809,123700,699216400,44350,44300,44350,44300,21
|
|
20240809,123600,698285950,44300,44300,44300,44300,3
|
|
20240809,123500,698153050,44300,44350,44350,44300,7
|
|
20240809,123400,697842750,44300,44300,44300,44300,6
|
|
20240809,123300,697576950,44300,44300,44350,44300,14
|
|
20240809,123200,696956650,44350,44350,44350,44300,13
|
|
20240809,123100,696380200,44300,44300,44350,44300,6
|
|
20240809,123000,696114250,44300,44300,44350,44300,38
|
|
20240809,122900,694430200,44300,44300,44350,44300,27
|
|
20240809,122800,693233950,44300,44300,44350,44300,8
|
|
20240809,122700,692879450,44300,44350,44350,44300,3
|
|
20240809,122600,692746500,44350,44300,44350,44300,29
|
|
20240809,122500,691460450,44300,44350,44350,44300,6
|
|
20240809,122400,691194550,44350,44300,44350,44300,6
|
|
20240809,122300,690928600,44300,44350,44350,44300,2
|
|
20240809,122200,690839950,44350,44300,44350,44300,52
|
|
20240809,122100,688533950,44300,44300,44350,44300,8
|
|
20240809,122000,688179450,44350,44300,44350,44300,7
|
|
20240809,121900,687869200,44300,44300,44300,44300,3
|
|
20240809,121800,687736300,44350,44300,44350,44300,6
|
|
20240809,121700,687470350,44300,44350,44350,44300,14
|
|
20240809,121600,686849950,44300,44300,44300,44300,2
|
|
20240809,121500,686761350,44300,44350,44350,44300,6
|
|
20240809,121400,686495450,44300,44300,44300,44300,2
|
|
20240809,121300,686406850,44350,44350,44350,44300,10
|
|
20240809,121200,685963450,44300,44350,44350,44300,4
|
|
20240809,121100,685786200,44300,44350,44350,44300,4
|
|
20240809,121000,685608850,44300,44350,44350,44300,3
|
|
20240809,120900,685475850,44350,44300,44350,44300,46
|
|
20240809,120800,683435800,44300,44300,44350,44300,52
|
|
20240809,120700,681129750,44300,44300,44350,44300,15
|
|
20240809,120600,680465050,44300,44350,44350,44300,5
|
|
20240809,120500,680243450,44300,44300,44300,44300,2
|
|
20240809,120400,680154850,44350,44350,44350,44350,5
|
|
20240809,120300,679933100,44350,44350,44350,44350,39
|
|
20240809,120200,678203450,44400,44350,44400,44350,4
|
|
20240809,120100,678025900,44350,44350,44350,44350,1
|
|
20240809,120000,677981550,44350,44400,44400,44350,9
|
|
20240809,115900,677582150,44350,44350,44350,44350,1
|
|
20240809,115800,677537800,44400,44350,44400,44350,5
|
|
20240809,115700,677315900,44350,44350,44400,44350,32
|
|
20240809,115600,675896650,44400,44350,44400,44350,46
|
|
20240809,115500,673856300,44300,44350,44350,44300,6
|
|
20240809,115400,673590350,44300,44300,44300,44300,6
|
|
20240809,115300,673324550,44350,44350,44350,44300,25
|
|
20240809,115200,672216300,44300,44300,44300,44300,2
|
|
20240809,115100,672127700,44350,44300,44350,44300,9
|
|
20240809,115000,671728800,44300,44350,44350,44300,11
|
|
20240809,114900,671241400,44300,44350,44350,44300,5
|
|
20240809,114800,671019700,44300,44300,44300,44300,15
|
|
20240809,114700,670355200,44350,44350,44350,44300,9
|
|
20240809,114600,669956200,44300,44350,44350,44300,4
|
|
20240809,114500,669778850,44350,44350,44350,44350,53
|
|
20240809,114400,667428300,44350,44350,44350,44350,2
|
|
20240809,114300,667339600,44400,44350,44400,44350,32
|
|
20240809,114200,665920300,44350,44350,44350,44300,25
|
|
20240809,114100,664811650,44350,44300,44350,44300,70
|
|
20240809,114000,661710350,44350,44350,44350,44350,7
|
|
20240809,113900,661399900,44300,44300,44300,44300,1
|
|
20240809,113800,661355600,44350,44400,44400,44350,5
|
|
20240809,113700,661133800,44400,44350,44400,44300,302
|
|
20240809,113600,647754950,44350,44350,44350,44350,2
|
|
20240809,113500,647666250,44400,44400,44400,44400,0
|
|
20240809,113400,647666250,44400,44350,44400,44350,65
|
|
20240809,113300,644783100,44350,44300,44350,44300,3
|
|
20240809,113200,644650150,44350,44350,44350,44350,43
|
|
20240809,113100,642743100,44350,44350,44350,44300,14
|
|
20240809,113000,642122250,44300,44350,44350,44300,14
|
|
20240809,112900,641501650,44400,44400,44400,44350,7
|
|
20240809,112800,641190950,44400,44400,44400,44400,0
|
|
20240809,112700,641190950,44400,44350,44400,44350,8
|
|
20240809,112600,640836050,44400,44400,44400,44400,1
|
|
20240809,112500,640791650,44400,44350,44400,44350,23
|
|
20240809,112400,639771450,44350,44300,44350,44300,18
|
|
20240809,112300,638973250,44350,44300,44350,44250,210
|
|
20240809,112200,629670200,44300,44300,44300,44300,4
|
|
20240809,112100,629493000,44300,44300,44300,44300,43
|
|
20240809,112000,627588100,44350,44400,44400,44250,997
|
|
20240809,111900,583388250,44400,44400,44400,44400,12
|
|
20240809,111800,582855450,44400,44350,44400,44350,43
|
|
20240809,111700,580946350,44400,44400,44400,44400,2
|
|
20240809,111600,580857550,44400,44350,44400,44350,31
|
|
20240809,111500,579482550,44300,44350,44350,44300,6
|
|
20240809,111400,579216650,44350,44350,44350,44350,3
|
|
20240809,111300,579083600,44350,44350,44350,44350,4
|
|
20240809,111200,578906200,44350,44300,44350,44300,14
|
|
20240809,111100,578285750,44300,44400,44400,44300,28
|
|
20240809,111000,577042950,44400,44350,44400,44350,11
|
|
20240809,110900,576555000,44300,44350,44350,44300,7
|
|
20240809,110800,576244600,44300,44350,44350,44300,6
|
|
20240809,110700,575978550,44350,44350,44350,44350,24
|
|
20240809,110600,574914150,44300,44300,44300,44300,1
|
|
20240809,110500,574869850,44350,44350,44350,44350,102
|
|
20240809,110400,570346150,44300,44300,44300,44300,0
|
|
20240809,110300,570346150,44300,44300,44300,44300,4
|
|
20240809,110200,570168950,44300,44250,44300,44250,105
|
|
20240809,110100,565517600,44300,44300,44300,44300,5
|
|
20240809,110000,565296100,44300,44250,44300,44250,3
|
|
20240809,105900,565163250,44300,44300,44300,44250,6
|
|
20240809,105800,564897550,44300,44300,44300,44300,9
|
|
20240809,105700,564498850,44300,44300,44300,44300,3
|
|
20240809,105600,564365950,44300,44300,44300,44250,25
|
|
20240809,105500,563258550,44300,44300,44300,44250,24
|
|
20240809,105400,562195450,44300,44300,44350,44300,16
|
|
20240809,105300,561486000,44300,44300,44300,44300,33
|
|
20240809,105200,560024100,44300,44300,44350,44300,21
|
|
20240809,105100,559093650,44300,44300,44300,44300,5
|
|
20240809,105000,558872150,44350,44300,44350,44300,8
|
|
20240809,104900,558517650,44350,44300,44350,44250,5
|
|
20240809,104800,558296150,44250,44250,44250,44250,1
|
|
20240809,104700,558251900,44250,44350,44350,44250,303
|
|
20240809,104600,544829500,44350,44350,44350,44300,6
|
|
20240809,104500,544563450,44350,44350,44350,44300,7
|
|
20240809,104400,544253100,44300,44300,44350,44300,20
|
|
20240809,104300,543366350,44300,44350,44350,44300,3
|
|
20240809,104200,543233350,44300,44300,44300,44300,4
|
|
20240809,104100,543056150,44300,44350,44350,44300,36
|
|
20240809,104000,541460900,44300,44350,44350,44300,3
|
|
20240809,103900,541327900,44400,44400,44400,44400,4
|
|
20240809,103800,541150300,44350,44350,44350,44350,2
|
|
20240809,103700,541061600,44300,44200,44300,44200,255
|
|
20240809,103600,529777300,44250,44250,44250,44200,14
|
|
20240809,103500,529157950,44250,44250,44250,44200,61
|
|
20240809,103400,526458850,44200,44250,44250,44200,5
|
|
20240809,103300,526237750,44200,44200,44200,44200,3
|
|
20240809,103200,526105150,44200,44250,44250,44200,6
|
|
20240809,103100,525839800,44200,44200,44200,44200,346
|
|
20240809,103000,510546600,44250,44250,44250,44250,3
|
|
20240809,102900,510413850,44200,44200,44200,44200,1
|
|
20240809,102800,510369650,44250,44200,44250,44200,32
|
|
20240809,102700,508955100,44150,44150,44150,44150,4
|
|
20240809,102600,508778500,44200,44250,44250,44200,463
|
|
20240809,102500,488311350,44200,44250,44250,44200,43
|
|
20240809,102400,486410650,44250,44300,44300,44250,249
|
|
20240809,102300,475392200,44300,44300,44300,44250,107
|
|
20240809,102200,470652200,44300,44300,44300,44300,31
|
|
20240809,102100,469278900,44300,44300,44300,44300,4
|
|
20240809,102000,469101700,44250,44200,44250,44200,47
|
|
20240809,101900,467022050,44250,44300,44300,44250,103
|
|
20240809,101800,462464250,44200,44200,44200,44200,9
|
|
20240809,101700,462066450,44200,44200,44200,44150,95
|
|
20240809,101600,457867500,44200,44200,44250,44200,282
|
|
20240809,101500,445401500,44200,44150,44200,44150,120
|
|
20240809,101400,440097700,44200,44150,44200,44150,4
|
|
20240809,101300,439921000,44200,44200,44200,44150,6
|
|
20240809,101200,439655850,44150,44350,44350,44150,3207
|
|
20240809,101100,297700000,44400,44400,44400,44350,50
|
|
20240809,101000,295480050,44400,44400,44400,44400,8
|
|
20240809,100900,295124850,44350,44500,44500,44350,59
|
|
20240809,100800,292505050,44500,44400,44500,44400,29
|
|
20240809,100700,291215250,44400,44500,44700,44400,360
|
|
20240809,100600,275225250,44400,44450,44450,44400,4
|
|
20240809,100500,275047500,44500,44450,44500,44450,28
|
|
20240809,100400,273801700,44400,44450,44450,44400,8
|
|
20240809,100300,273446150,44500,44400,44500,44400,51
|
|
20240809,100200,271176900,44450,44450,44450,44450,4
|
|
20240809,100100,270999100,44400,44450,44450,44400,120
|
|
20240809,100000,265665200,44500,44400,44500,44400,159
|
|
20240809,095900,258589850,44400,44450,44450,44400,77
|
|
20240809,095800,255168150,44450,44500,44500,44450,4
|
|
20240809,095700,254990250,44500,44500,44500,44500,2
|
|
20240809,095600,254901250,44450,44450,44450,44450,5
|
|
20240809,095500,254679000,44450,44500,44500,44450,16
|
|
20240809,095400,253967550,44450,44450,44450,44450,0
|
|
20240809,095300,253967550,44450,44500,44500,44450,44
|
|
20240809,095200,252011700,44500,44500,44500,44450,4
|
|
20240809,095100,251833800,44500,44500,44500,44500,3
|
|
20240809,095000,251700300,44500,44500,44500,44450,9
|
|
20240809,094900,251299850,44450,44450,44450,44450,23
|
|
20240809,094800,250277500,44450,44450,44450,44450,2
|
|
20240809,094700,250188600,44400,44400,44400,44400,29
|
|
20240809,094600,248901000,44400,44400,44400,44350,51
|
|
20240809,094500,246636650,44400,44400,44400,44400,30
|
|
20240809,094400,245304650,44450,44400,44450,44400,24
|
|
20240809,094300,244239000,44350,44400,44400,44350,145
|
|
20240809,094200,237801500,44450,44450,44450,44450,5
|
|
20240809,094100,237579250,44450,44450,44450,44450,110
|
|
20240809,094000,232689750,44450,44400,44450,44350,57
|
|
20240809,093900,230159750,44400,44450,44450,44400,90
|
|
20240809,093800,226162900,44450,44450,44450,44450,2
|
|
20240809,093700,226074000,44450,44450,44450,44400,7
|
|
20240809,093600,225762950,44400,44350,44400,44350,50
|
|
20240809,093500,223543000,44450,44450,44450,44400,140
|
|
20240809,093400,217325800,44450,44400,44450,44400,4
|
|
20240809,093300,217148100,44400,44450,44450,44400,115
|
|
20240809,093200,212041950,44450,44450,44450,44450,179
|
|
20240809,093100,204085400,44450,44400,44450,44400,15
|
|
20240809,093000,203419300,44400,44450,44450,44400,9
|
|
20240809,092900,203019500,44450,44450,44450,44450,33
|
|
20240809,092800,201552650,44400,44400,44500,44400,199
|
|
20240809,092700,192714850,44350,44350,44350,44350,0
|
|
20240809,092600,192714850,44350,44400,44400,44350,45
|
|
20240809,092500,190718500,44400,44400,44400,44400,219
|
|
20240809,092400,180994900,44450,44450,44450,44400,30
|
|
20240809,092300,179661650,44450,44550,44550,44450,374
|
|
20240809,092200,163024900,44650,44600,44650,44550,16
|
|
20240809,092100,162310650,44550,44550,44550,44550,28
|
|
20240809,092000,161063250,44550,44650,44650,44550,131
|
|
20240809,091900,155221500,44600,44600,44600,44600,80
|
|
20240809,091800,151653500,44650,44650,44700,44600,80
|
|
20240809,091700,148082500,44650,44650,44650,44600,27
|
|
20240809,091600,146877000,44650,44650,44650,44650,0
|
|
20240809,091500,146877000,44650,44650,44650,44650,45
|
|
20240809,091400,144867750,44650,44700,44700,44650,7
|
|
20240809,091300,144555150,44750,44550,44750,44550,24
|
|
20240809,091200,143485600,44550,44550,44550,44550,0
|
|
20240809,091100,143485600,44550,44600,44800,44550,125
|
|
20240809,091000,137907050,44800,44600,44850,44550,89
|
|
20240809,090900,133935150,44500,44500,44500,44500,273
|
|
20240809,090800,121786650,44550,44550,44550,44550,11
|
|
20240809,090700,121296600,44600,44600,44600,44600,7
|
|
20240809,090600,120984400,44850,44500,44900,44500,301
|
|
20240809,090500,107489800,44350,44350,44350,44300,133
|
|
20240809,090400,101591300,44350,44350,44400,44300,170
|
|
20240809,090300,94051800,44350,44400,44400,44350,276
|
|
20240809,090200,81808700,44400,44300,44400,44300,254
|
|
20240809,090100,70543850,44300,44200,44350,44200,411
|
|
20240809,090000,52337400,44150,44550,44550,44150,1179
|