587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184400,1347462250,27550,27550,27550,27550,434
|
|
20240801,184300,1347462250,27550,27550,27550,27550,0
|
|
20240801,184200,1347462250,27550,27550,27550,27550,0
|
|
20240801,184100,1347462250,27550,27550,27550,27550,0
|
|
20240801,184000,1347462250,27550,27550,27550,27550,0
|
|
20240801,183900,1347462250,27550,27550,27550,27550,0
|
|
20240801,183800,1347462250,27550,27550,27550,27550,0
|
|
20240801,183700,1347462250,27550,27550,27550,27550,0
|
|
20240801,183600,1347462250,27550,27550,27550,27550,0
|
|
20240801,183500,1347462250,27550,27550,27550,27550,0
|
|
20240801,183400,1347462250,27550,27550,27550,27550,0
|
|
20240801,183300,1347462250,27550,27550,27550,27550,0
|
|
20240801,183200,1347462250,27550,27550,27550,27550,0
|
|
20240801,183100,1347462250,27550,27550,27550,27550,0
|
|
20240801,183000,1347462250,27550,27550,27550,27550,0
|
|
20240801,182900,1347462250,27550,27550,27550,27550,0
|
|
20240801,182800,1347462250,27550,27550,27550,27550,0
|
|
20240801,182700,1347462250,27550,27550,27550,27550,0
|
|
20240801,182600,1347462250,27550,27550,27550,27550,0
|
|
20240801,182500,1347462250,27550,27550,27550,27550,0
|
|
20240801,182400,1347462250,27550,27550,27550,27550,0
|
|
20240801,182300,1347462250,27550,27550,27550,27550,0
|
|
20240801,182200,1347462250,27550,27550,27550,27550,0
|
|
20240801,182100,1347462250,27550,27550,27550,27550,0
|
|
20240801,182000,1347462250,27550,27550,27550,27550,0
|
|
20240801,181900,1347462250,27550,27550,27550,27550,0
|
|
20240801,181800,1347462250,27550,27550,27550,27550,0
|
|
20240801,181700,1347462250,27550,27550,27550,27550,0
|
|
20240801,181600,1347462250,27550,27550,27550,27550,0
|
|
20240801,181500,1347462250,27550,27550,27550,27550,0
|
|
20240801,181400,1347462250,27550,27550,27550,27550,434
|
|
20240801,181300,1347462250,27550,27550,27550,27550,0
|
|
20240801,181200,1347462250,27550,27550,27550,27550,0
|
|
20240801,181100,1347462250,27550,27550,27550,27550,0
|
|
20240801,181000,1347462250,27550,27550,27550,27550,0
|
|
20240801,180900,1347462250,27550,27550,27550,27550,0
|
|
20240801,180800,1347462250,27550,27550,27550,27550,0
|
|
20240801,180700,1347462250,27550,27550,27550,27550,0
|
|
20240801,180600,1347462250,27550,27550,27550,27550,0
|
|
20240801,180500,1347462250,27550,27550,27550,27550,0
|
|
20240801,180400,1347462250,27550,27550,27550,27550,0
|
|
20240801,180300,1347462250,27550,27550,27550,27550,0
|
|
20240801,180200,1347462250,27550,27550,27550,27550,0
|
|
20240801,180100,1347462250,27550,27550,27550,27550,0
|
|
20240801,180000,1347462250,27550,27550,27550,27550,0
|
|
20240801,175900,1347462250,27550,27550,27550,27550,0
|
|
20240801,175800,1347462250,27550,27550,27550,27550,0
|
|
20240801,175700,1347462250,27550,27550,27550,27550,0
|
|
20240801,175600,1347462250,27550,27550,27550,27550,0
|
|
20240801,175500,1347462250,27550,27550,27550,27550,0
|
|
20240801,175400,1347462250,27550,27550,27550,27550,0
|
|
20240801,175300,1347462250,27550,27550,27550,27550,0
|
|
20240801,175200,1347462250,27550,27550,27550,27550,0
|
|
20240801,175100,1347462250,27550,27550,27550,27550,0
|
|
20240801,175000,1347462250,27550,27550,27550,27550,0
|
|
20240801,174900,1347462250,27550,27550,27550,27550,0
|
|
20240801,174800,1347462250,27550,27550,27550,27550,0
|
|
20240801,174700,1347462250,27550,27550,27550,27550,0
|
|
20240801,174600,1347462250,27550,27550,27550,27550,0
|
|
20240801,174500,1347462250,27550,27550,27550,27550,0
|
|
20240801,174400,1347462250,27550,27550,27550,27550,434
|
|
20240801,174300,1347462250,27550,27550,27550,27550,0
|
|
20240801,174200,1347462250,27550,27550,27550,27550,0
|
|
20240801,174100,1347462250,27550,27550,27550,27550,0
|
|
20240801,174000,1347462250,27550,27550,27550,27550,0
|
|
20240801,173900,1347462250,27550,27550,27550,27550,0
|
|
20240801,173800,1347462250,27550,27550,27550,27550,0
|
|
20240801,173700,1347462250,27550,27550,27550,27550,0
|
|
20240801,173600,1347462250,27550,27550,27550,27550,0
|
|
20240801,173500,1347462250,27550,27550,27550,27550,0
|
|
20240801,173400,1347462250,27550,27550,27550,27550,0
|
|
20240801,173300,1347462250,27550,27550,27550,27550,0
|
|
20240801,173200,1347462250,27550,27550,27550,27550,0
|
|
20240801,173100,1347462250,27550,27550,27550,27550,0
|
|
20240801,173000,1347462250,27550,27550,27550,27550,0
|
|
20240801,172900,1347462250,27550,27550,27550,27550,0
|
|
20240801,172800,1347462250,27550,27550,27550,27550,0
|
|
20240801,172700,1347462250,27550,27550,27550,27550,0
|
|
20240801,172600,1347462250,27550,27550,27550,27550,0
|
|
20240801,172500,1347462250,27550,27550,27550,27550,0
|
|
20240801,172400,1347462250,27550,27550,27550,27550,0
|
|
20240801,172300,1347462250,27550,27550,27550,27550,0
|
|
20240801,172200,1347462250,27550,27550,27550,27550,0
|
|
20240801,172100,1347462250,27550,27550,27550,27550,0
|
|
20240801,172000,1347462250,27550,27550,27550,27550,0
|
|
20240801,171900,1347462250,27550,27550,27550,27550,0
|
|
20240801,171800,1347462250,27550,27550,27550,27550,0
|
|
20240801,171700,1347462250,27550,27550,27550,27550,0
|
|
20240801,171600,1347462250,27550,27550,27550,27550,0
|
|
20240801,171500,1347462250,27550,27550,27550,27550,0
|
|
20240801,171400,1347462250,27550,27550,27550,27550,434
|
|
20240801,171300,1347462250,27550,27550,27550,27550,0
|
|
20240801,171200,1347462250,27550,27550,27550,27550,0
|
|
20240801,171100,1347462250,27550,27550,27550,27550,0
|
|
20240801,171000,1347462250,27550,27550,27550,27550,0
|
|
20240801,170900,1347462250,27550,27550,27550,27550,0
|
|
20240801,170800,1347462250,27550,27550,27550,27550,0
|
|
20240801,170700,1347462250,27550,27550,27550,27550,0
|
|
20240801,170600,1347462250,27550,27550,27550,27550,0
|
|
20240801,170500,1347462250,27550,27550,27550,27550,0
|
|
20240801,170400,1347462250,27550,27550,27550,27550,0
|
|
20240801,170300,1347462250,27550,27550,27550,27550,0
|
|
20240801,170200,1347462250,27550,27550,27550,27550,0
|
|
20240801,170100,1347462250,27550,27550,27550,27550,0
|
|
20240801,170000,1347462250,27550,27550,27550,27550,0
|
|
20240801,165900,1347462250,27550,27550,27550,27550,0
|
|
20240801,165800,1347462250,27550,27550,27550,27550,0
|
|
20240801,165700,1347462250,27550,27550,27550,27550,0
|
|
20240801,165600,1347462250,27550,27550,27550,27550,0
|
|
20240801,165500,1347462250,27550,27550,27550,27550,0
|
|
20240801,165400,1347462250,27550,27550,27550,27550,0
|
|
20240801,165300,1347462250,27550,27550,27550,27550,0
|
|
20240801,165200,1347462250,27550,27550,27550,27550,0
|
|
20240801,165100,1347462250,27550,27550,27550,27550,0
|
|
20240801,165000,1347462250,27550,27550,27550,27550,0
|
|
20240801,164900,1347462250,27550,27550,27550,27550,0
|
|
20240801,164800,1347462250,27550,27550,27550,27550,0
|
|
20240801,164700,1347462250,27550,27550,27550,27550,0
|
|
20240801,164600,1347462250,27550,27550,27550,27550,0
|
|
20240801,164500,1347462250,27550,27550,27550,27550,0
|
|
20240801,164400,1347462250,27550,27550,27550,27550,434
|
|
20240801,164300,1347462250,27550,27550,27550,27550,0
|
|
20240801,164200,1347462250,27550,27550,27550,27550,0
|
|
20240801,164100,1347462250,27550,27550,27550,27550,0
|
|
20240801,164000,1347462250,27550,27550,27550,27550,0
|
|
20240801,163900,1347462250,27550,27550,27550,27550,0
|
|
20240801,163800,1347462250,27550,27550,27550,27550,0
|
|
20240801,163700,1347462250,27550,27550,27550,27550,0
|
|
20240801,163600,1347462250,27550,27550,27550,27550,0
|
|
20240801,163500,1347462250,27550,27550,27550,27550,0
|
|
20240801,163400,1347462250,27550,27550,27550,27550,0
|
|
20240801,163300,1347462250,27550,27550,27550,27550,0
|
|
20240801,163200,1347462250,27550,27550,27550,27550,0
|
|
20240801,163100,1347462250,27550,27550,27550,27550,0
|
|
20240801,163000,1347462250,27550,27550,27550,27550,0
|
|
20240801,162900,1347462250,27550,27550,27550,27550,0
|
|
20240801,162800,1347462250,27550,27550,27550,27550,0
|
|
20240801,162700,1347462250,27550,27550,27550,27550,0
|
|
20240801,162600,1347462250,27550,27550,27550,27550,0
|
|
20240801,162500,1347462250,27550,27550,27550,27550,0
|
|
20240801,162400,1347462250,27550,27550,27550,27550,0
|
|
20240801,162300,1347462250,27550,27550,27550,27550,0
|
|
20240801,162200,1347462250,27550,27550,27550,27550,0
|
|
20240801,162100,1347462250,27550,27550,27550,27550,0
|
|
20240801,162000,1347462250,27550,27550,27550,27550,0
|
|
20240801,161900,1347462250,27550,27550,27550,27550,0
|
|
20240801,161800,1347462250,27550,27550,27550,27550,0
|
|
20240801,161700,1347462250,27550,27550,27550,27550,0
|
|
20240801,161600,1347462250,27550,27550,27550,27550,0
|
|
20240801,161500,1347462250,27550,27550,27550,27550,0
|
|
20240801,161400,1347462250,27550,27550,27550,27550,434
|
|
20240801,161300,1347462250,27550,27550,27550,27550,0
|
|
20240801,161200,1347462250,27550,27550,27550,27550,0
|
|
20240801,161100,1347462250,27550,27550,27550,27550,0
|
|
20240801,161000,1347462250,27550,27550,27550,27550,0
|
|
20240801,160900,1347462250,27550,27550,27550,27550,0
|
|
20240801,160800,1347462250,27550,27550,27550,27550,0
|
|
20240801,160700,1347462250,27550,27550,27550,27550,0
|
|
20240801,160600,1347462250,27550,27550,27550,27550,0
|
|
20240801,160500,1347462250,27550,27550,27550,27550,0
|
|
20240801,160400,1347462250,27550,27550,27550,27550,0
|
|
20240801,160300,1347462250,27550,27550,27550,27550,0
|
|
20240801,160200,1347462250,27550,27550,27550,27550,0
|
|
20240801,160100,1347462250,27550,27550,27550,27550,0
|
|
20240801,160000,1347462250,27550,27550,27550,27550,0
|
|
20240801,155900,1347462250,27550,27550,27550,27550,0
|
|
20240801,155800,1347462250,27550,27550,27550,27550,0
|
|
20240801,155700,1347462250,27550,27550,27550,27550,0
|
|
20240801,155600,1347462250,27550,27550,27550,27550,0
|
|
20240801,155500,1347462250,27550,27550,27550,27550,0
|
|
20240801,155400,1347462250,27550,27550,27550,27550,0
|
|
20240801,155300,1347462250,27550,27550,27550,27550,0
|
|
20240801,155200,1347462250,27550,27550,27550,27550,0
|
|
20240801,155100,1347462250,27550,27550,27550,27550,0
|
|
20240801,155000,1347462250,27550,27550,27550,27550,0
|
|
20240801,154900,1347462250,27550,27550,27550,27550,0
|
|
20240801,154800,1347462250,27550,27550,27550,27550,0
|
|
20240801,154700,1347462250,27550,27550,27550,27550,0
|
|
20240801,154600,1347462250,27550,27550,27550,27550,0
|
|
20240801,154500,1347462250,27550,27550,27550,27550,0
|
|
20240801,154400,1347462250,27550,27550,27550,27550,434
|
|
20240801,154300,1347462250,27550,27550,27550,27550,0
|
|
20240801,154200,1347462250,27550,27550,27550,27550,0
|
|
20240801,154100,1347462250,27550,27550,27550,27550,0
|
|
20240801,154000,1347462250,27550,27550,27550,27550,0
|
|
20240801,153900,1347462250,27550,27550,27550,27550,0
|
|
20240801,153800,1347462250,27550,27550,27550,27550,0
|
|
20240801,153700,1347462250,27550,27550,27550,27550,0
|
|
20240801,153600,1347462250,27550,27550,27550,27550,0
|
|
20240801,153500,1347462250,27550,27550,27550,27550,0
|
|
20240801,153400,1347462250,27550,27550,27550,27550,0
|
|
20240801,153300,1347462250,27550,27550,27550,27550,0
|
|
20240801,153200,1347462250,27550,27550,27550,27550,0
|
|
20240801,153100,1347462250,27550,27550,27550,27550,0
|
|
20240801,153000,1347462250,27550,27550,27550,27550,434
|
|
20240801,152900,1335505550,27650,27650,27650,27650,0
|
|
20240801,152800,1335505550,27650,27650,27650,27650,0
|
|
20240801,152700,1335505550,27650,27650,27650,27650,0
|
|
20240801,152600,1335505550,27650,27650,27650,27650,0
|
|
20240801,152500,1335505550,27650,27650,27650,27650,0
|
|
20240801,152400,1335505550,27650,27650,27650,27650,0
|
|
20240801,152300,1335505550,27650,27650,27650,27650,0
|
|
20240801,152200,1335505550,27650,27650,27650,27650,0
|
|
20240801,152100,1335505550,27650,27650,27650,27650,0
|
|
20240801,152000,1335505550,27650,27650,27650,27650,0
|
|
20240801,151900,1335505550,27650,27650,27650,27550,545
|
|
20240801,151800,1320458050,27650,27550,27650,27550,26
|
|
20240801,151700,1319739650,27650,27600,27650,27600,560
|
|
20240801,151600,1304282700,27550,27600,27650,27550,540
|
|
20240801,151500,1289378550,27600,27550,27600,27550,34
|
|
20240801,151400,1288440500,27600,27600,27600,27600,23
|
|
20240801,151300,1287805700,27550,27600,27600,27550,40
|
|
20240801,151200,1286703050,27600,27500,27600,27500,52
|
|
20240801,151100,1285268050,27550,27550,27550,27550,131
|
|
20240801,151000,1281659000,27500,27550,27600,27500,893
|
|
20240801,150900,1257098000,27600,27600,27600,27600,0
|
|
20240801,150800,1257098000,27600,27500,27600,27500,140
|
|
20240801,150700,1253240750,27550,27500,27550,27500,33
|
|
20240801,150600,1252331750,27550,27550,27550,27550,58
|
|
20240801,150500,1250733850,27550,27500,27550,27500,55
|
|
20240801,150400,1249218650,27500,27500,27500,27500,58
|
|
20240801,150300,1247623650,27500,27500,27500,27500,403
|
|
20240801,150200,1236541150,27500,27550,27600,27500,166
|
|
20240801,150100,1231970050,27550,27550,27550,27550,14
|
|
20240801,150000,1231584350,27550,27500,27550,27500,13
|
|
20240801,145900,1231226350,27600,27550,27600,27500,17
|
|
20240801,145800,1230757400,27500,27500,27500,27500,1
|
|
20240801,145700,1230729900,27500,27500,27500,27500,0
|
|
20240801,145600,1230729900,27500,27500,27500,27500,11
|
|
20240801,145500,1230427400,27550,27550,27550,27550,0
|
|
20240801,145400,1230427400,27550,27550,27550,27550,0
|
|
20240801,145300,1230427400,27550,27550,27550,27550,182
|
|
20240801,145200,1225413300,27550,27550,27550,27550,0
|
|
20240801,145100,1225413300,27550,27550,27550,27550,0
|
|
20240801,145000,1225413300,27550,27550,27550,27550,53
|
|
20240801,144900,1223953150,27550,27550,27600,27550,26
|
|
20240801,144800,1223236400,27600,27600,27600,27550,75
|
|
20240801,144700,1221170050,27600,27600,27600,27600,5
|
|
20240801,144600,1221032050,27700,27700,27700,27700,0
|
|
20240801,144500,1221032050,27700,27700,27700,27700,0
|
|
20240801,144400,1221032050,27700,27650,27700,27550,61
|
|
20240801,144300,1219345450,27700,27650,27700,27650,36
|
|
20240801,144200,1218348400,27700,27600,27700,27600,267
|
|
20240801,144100,1210963200,27550,27550,27550,27550,68
|
|
20240801,144000,1209089800,27650,27600,27650,27600,2
|
|
20240801,143900,1209034550,27500,27500,27500,27500,6
|
|
20240801,143800,1208869550,27500,27500,27500,27500,1
|
|
20240801,143700,1208842050,27500,27500,27500,27500,0
|
|
20240801,143600,1208842050,27500,27500,27500,27500,10
|
|
20240801,143500,1208567050,27500,27500,27500,27500,0
|
|
20240801,143400,1208567050,27500,27500,27500,27500,1
|
|
20240801,143300,1208539550,27550,27550,27550,27550,0
|
|
20240801,143200,1208539550,27550,27550,27550,27550,75
|
|
20240801,143100,1206473300,27550,27550,27600,27550,72
|
|
20240801,143000,1204489450,27600,27600,27650,27500,27
|
|
20240801,142900,1203744200,27600,27600,27600,27600,0
|
|
20240801,142800,1203744200,27600,27600,27600,27600,1
|
|
20240801,142700,1203716600,27500,27500,27500,27500,50
|
|
20240801,142600,1202341600,27700,27600,27700,27600,50
|
|
20240801,142500,1200957800,27550,27550,27550,27550,1
|
|
20240801,142400,1200930250,27550,27550,27550,27550,0
|
|
20240801,142300,1200930250,27550,27550,27550,27550,11
|
|
20240801,142200,1200627200,27500,27500,27500,27500,0
|
|
20240801,142100,1200627200,27500,27500,27500,27500,0
|
|
20240801,142000,1200627200,27500,27500,27500,27500,1
|
|
20240801,141900,1200599700,27500,27500,27500,27500,100
|
|
20240801,141800,1197849700,27500,27500,27500,27500,2
|
|
20240801,141700,1197794700,27600,27550,27600,27550,120
|
|
20240801,141600,1194488600,27550,27600,27600,27550,190
|
|
20240801,141500,1189244650,27650,27650,27650,27600,143
|
|
20240801,141400,1185296450,27650,27600,27650,27600,51
|
|
20240801,141300,1183886350,27600,27600,27600,27600,102
|
|
20240801,141200,1181071150,27550,27600,27600,27550,106
|
|
20240801,141100,1178145600,27600,27550,27600,27550,141
|
|
20240801,141000,1174254050,27600,27600,27600,27600,31
|
|
20240801,140900,1173398450,27600,27600,27600,27500,49
|
|
20240801,140800,1172050300,27600,27500,27600,27500,4
|
|
20240801,140700,1171940000,27500,27500,27500,27500,0
|
|
20240801,140600,1171940000,27500,27550,27550,27500,29
|
|
20240801,140500,1171141100,27550,27500,27550,27500,26
|
|
20240801,140400,1170426050,27550,27550,27550,27550,0
|
|
20240801,140300,1170426050,27550,27550,27550,27550,0
|
|
20240801,140200,1170426050,27550,27500,27550,27500,11
|
|
20240801,140100,1170123050,27550,27550,27550,27550,0
|
|
20240801,140000,1170123050,27550,27550,27550,27550,0
|
|
20240801,135900,1170123050,27550,27550,27550,27550,0
|
|
20240801,135800,1170123050,27550,27550,27550,27550,41
|
|
20240801,135700,1168993500,27500,27550,27550,27500,11
|
|
20240801,135600,1168690500,27550,27550,27550,27550,0
|
|
20240801,135500,1168690500,27550,27550,27550,27550,2
|
|
20240801,135400,1168635400,27550,27550,27550,27550,22
|
|
20240801,135300,1168029300,27500,27500,27500,27500,0
|
|
20240801,135200,1168029300,27500,27500,27500,27500,1
|
|
20240801,135100,1168001800,27500,27500,27500,27500,23
|
|
20240801,135000,1167369300,27500,27500,27500,27500,2
|
|
20240801,134900,1167314300,27550,27550,27550,27550,132
|
|
20240801,134800,1163677700,27600,27600,27600,27600,64
|
|
20240801,134700,1161911300,27600,27600,27600,27600,107
|
|
20240801,134600,1158958100,27650,27650,27650,27650,12
|
|
20240801,134500,1158626300,27600,27650,27650,27600,208
|
|
20240801,134400,1152884900,27650,27650,27650,27650,35
|
|
20240801,134300,1151917150,27650,27650,27650,27600,43
|
|
20240801,134200,1150728250,27650,27650,27650,27650,0
|
|
20240801,134100,1150728250,27650,27650,27650,27650,9
|
|
20240801,134000,1150479400,27650,27650,27650,27650,2
|
|
20240801,133900,1150424100,27700,27600,27700,27600,6
|
|
20240801,133800,1150258200,27600,27600,27600,27600,1
|
|
20240801,133700,1150230600,27750,27700,27750,27600,20
|
|
20240801,133600,1149677000,27700,27700,27700,27700,50
|
|
20240801,133500,1148292000,27700,27700,27700,27700,100
|
|
20240801,133400,1145522000,27650,27650,27650,27650,1
|
|
20240801,133300,1145494350,27700,27700,27700,27700,19
|
|
20240801,133200,1144968050,27700,27700,27700,27700,0
|
|
20240801,133100,1144968050,27700,27700,27700,27700,5
|
|
20240801,133000,1144829550,27650,27650,27650,27650,1
|
|
20240801,132900,1144801900,27700,27600,27700,27600,75
|
|
20240801,132800,1142728150,27650,27650,27650,27650,8
|
|
20240801,132700,1142506950,27650,27650,27650,27650,0
|
|
20240801,132600,1142506950,27650,27650,27650,27650,11
|
|
20240801,132500,1142202800,27600,27600,27600,27600,0
|
|
20240801,132400,1142202800,27600,27600,27600,27600,199
|
|
20240801,132300,1136710400,27650,27650,27650,27650,91
|
|
20240801,132200,1134194250,27650,27650,27650,27650,0
|
|
20240801,132100,1134194250,27650,27650,27650,27650,107
|
|
20240801,132000,1131235700,27700,27700,27700,27700,20
|
|
20240801,131900,1130681700,27650,27650,27650,27650,1
|
|
20240801,131800,1130654050,27700,27700,27700,27700,0
|
|
20240801,131700,1130654050,27700,27700,27700,27700,0
|
|
20240801,131600,1130654050,27700,27700,27700,27700,1
|
|
20240801,131500,1130626350,27700,27650,27700,27650,6
|
|
20240801,131400,1130460200,27650,27650,27650,27650,0
|
|
20240801,131300,1130460200,27650,27650,27650,27650,0
|
|
20240801,131200,1130460200,27650,27650,27650,27650,0
|
|
20240801,131100,1130460200,27650,27650,27650,27650,0
|
|
20240801,131000,1130460200,27650,27700,27700,27650,2
|
|
20240801,130900,1130404850,27700,27700,27700,27700,0
|
|
20240801,130800,1130404850,27700,27700,27700,27700,596
|
|
20240801,130700,1113895650,27750,27750,27750,27750,0
|
|
20240801,130600,1113895650,27750,27700,27750,27700,14
|
|
20240801,130500,1113507550,27750,27750,27750,27750,29
|
|
20240801,130400,1112702800,27750,27750,27750,27750,1
|
|
20240801,130300,1112675050,27800,27800,27800,27800,41
|
|
20240801,130200,1111535250,27750,27750,27750,27750,5
|
|
20240801,130100,1111396500,27750,27750,27750,27750,2
|
|
20240801,130000,1111341000,27750,27800,27800,27750,32
|
|
20240801,125900,1110451450,27750,27800,27800,27750,68
|
|
20240801,125800,1108563550,27750,27800,27800,27750,72
|
|
20240801,125700,1106564750,27800,27750,27800,27750,66
|
|
20240801,125600,1104732200,27750,27800,27800,27750,29
|
|
20240801,125500,1103926550,27800,27800,27800,27800,23
|
|
20240801,125400,1103287150,27800,27800,27800,27800,35
|
|
20240801,125300,1102314150,27800,27800,27800,27800,35
|
|
20240801,125200,1101341150,27750,27750,27750,27750,40
|
|
20240801,125100,1100231150,27750,27800,27800,27750,49
|
|
20240801,125000,1098869000,27800,27800,27850,27750,567
|
|
20240801,124900,1083107800,27850,27850,27850,27850,0
|
|
20240801,124800,1083107800,27850,27850,27850,27850,35
|
|
20240801,124700,1082133050,27800,27850,27850,27800,18
|
|
20240801,124600,1081631800,27850,27800,27850,27800,34
|
|
20240801,124500,1080685500,27800,27850,27850,27800,102
|
|
20240801,124400,1077845850,27800,27850,27850,27800,186
|
|
20240801,124300,1072671550,27850,27850,27850,27850,18
|
|
20240801,124200,1072170250,27850,27850,27850,27800,34
|
|
20240801,124100,1071223450,27900,27900,27900,27900,41
|
|
20240801,124000,1070079550,27900,27900,27900,27900,7
|
|
20240801,123900,1069884250,27900,27850,27900,27850,63
|
|
20240801,123800,1068128900,27850,27900,27900,27850,18
|
|
20240801,123700,1067626750,27850,27900,27900,27850,104
|
|
20240801,123600,1064725200,27900,27850,27900,27850,94
|
|
20240801,123500,1062104100,27850,27850,27900,27850,47
|
|
20240801,123400,1060795100,27900,27850,27900,27800,2104
|
|
20240801,123300,1002299550,27800,27800,27800,27800,2
|
|
20240801,123200,1002243950,27900,27900,27900,27900,307
|
|
20240801,123100,993678650,27900,27850,27900,27850,45
|
|
20240801,123000,992423600,27900,27850,27900,27850,440
|
|
20240801,122900,980165150,27850,27750,27850,27700,3040
|
|
20240801,122800,895653050,27700,27750,27750,27700,4
|
|
20240801,122700,895542100,27750,27750,27750,27750,54
|
|
20240801,122600,894043600,27700,27750,27750,27700,22
|
|
20240801,122500,893433150,27750,27750,27750,27750,17
|
|
20240801,122400,892961400,27750,27750,27750,27750,1
|
|
20240801,122300,892933650,27750,27700,27750,27700,76
|
|
20240801,122200,890826500,27750,27750,27750,27750,0
|
|
20240801,122100,890826500,27750,27750,27750,27700,43
|
|
20240801,122000,889633400,27750,27700,27750,27700,55
|
|
20240801,121900,888109650,27750,27700,27750,27700,41
|
|
20240801,121800,886971950,27750,27750,27750,27750,73
|
|
20240801,121700,884946200,27750,27750,27750,27750,100
|
|
20240801,121600,882171200,27750,27750,27750,27750,27
|
|
20240801,121500,881421950,27750,27800,27800,27750,407
|
|
20240801,121400,870127550,27750,27800,27800,27750,34
|
|
20240801,121300,869182400,27750,27750,27750,27750,140
|
|
20240801,121200,865297400,27800,27800,27800,27800,18
|
|
20240801,121100,864797000,27700,27700,27700,27700,4
|
|
20240801,121000,864686200,27800,27750,27800,27750,338
|
|
20240801,120900,855304800,27750,27800,27800,27750,129
|
|
20240801,120800,851724150,27800,27750,27800,27750,2
|
|
20240801,120700,851668600,27750,27750,27750,27750,27
|
|
20240801,120600,850919350,27750,27750,27750,27750,348
|
|
20240801,120500,841262350,27750,27700,27750,27700,23
|
|
20240801,120400,840624150,27750,27750,27750,27750,0
|
|
20240801,120300,840624150,27750,27750,27750,27750,48
|
|
20240801,120200,839292150,27750,27750,27750,27750,0
|
|
20240801,120100,839292150,27750,27750,27750,27750,38
|
|
20240801,120000,838237650,27750,27700,27750,27700,2
|
|
20240801,115900,838182200,27750,27750,27750,27750,49
|
|
20240801,115800,836822450,27750,27750,27750,27750,16
|
|
20240801,115700,836378450,27700,27700,27700,27700,10
|
|
20240801,115600,836101450,27700,27700,27700,27700,51
|
|
20240801,115500,834688750,27650,27650,27650,27650,2
|
|
20240801,115400,834633450,27650,27700,27700,27650,95
|
|
20240801,115300,832002100,27700,27700,27700,27700,1000
|
|
20240801,115200,804302100,27700,27700,27700,27700,39
|
|
20240801,115100,803221800,27650,27650,27650,27650,1
|
|
20240801,115000,803194150,27700,27650,27700,27650,79
|
|
20240801,114900,801008950,27700,27700,27700,27700,16
|
|
20240801,114800,800565750,27650,27650,27650,27650,0
|
|
20240801,114700,800565750,27650,27650,27700,27600,283
|
|
20240801,114600,792739400,27650,27700,27700,27650,27
|
|
20240801,114500,791991650,27700,27700,27700,27700,16
|
|
20240801,114400,791548450,27700,27700,27700,27700,0
|
|
20240801,114300,791548450,27700,27650,27700,27650,42
|
|
20240801,114200,790385200,27650,27650,27650,27650,241
|
|
20240801,114100,783721550,27650,27650,27650,27650,812
|
|
20240801,114000,761269750,27700,27650,27700,27650,52
|
|
20240801,113900,759831050,27700,27650,27700,27650,19
|
|
20240801,113800,759304800,27700,27700,27700,27700,16
|
|
20240801,113700,758861600,27650,27650,27650,27650,67
|
|
20240801,113600,757009050,27700,27650,27700,27650,206
|
|
20240801,113500,751310350,27650,27650,27650,27650,139
|
|
20240801,113400,747467000,27650,27700,27700,27650,73
|
|
20240801,113300,745446750,27700,27700,27700,27700,0
|
|
20240801,113200,745446750,27700,27650,27700,27650,41
|
|
20240801,113100,744311150,27700,27700,27700,27700,0
|
|
20240801,113000,744311150,27700,27700,27700,27700,82
|
|
20240801,112900,742039750,27700,27700,27700,27650,108
|
|
20240801,112800,739051650,27700,27700,27700,27700,1
|
|
20240801,112700,739023950,27650,27700,27700,27650,37
|
|
20240801,112600,737999100,27700,27700,27700,27700,0
|
|
20240801,112500,737999100,27700,27700,27700,27650,126
|
|
20240801,112400,734510400,27700,27700,27700,27700,233
|
|
20240801,112300,728056300,27750,27700,27750,27700,37
|
|
20240801,112200,727029600,27750,27750,27750,27750,1
|
|
20240801,112100,727001850,27750,27750,27750,27750,17
|
|
20240801,112000,726530100,27750,27750,27750,27750,290
|
|
20240801,111900,718482600,27750,27750,27750,27750,57
|
|
20240801,111800,716900850,27750,27750,27750,27750,40
|
|
20240801,111700,715790850,27750,27750,27750,27750,2
|
|
20240801,111600,715735350,27750,27750,27750,27750,38
|
|
20240801,111500,714680850,27700,27700,27700,27700,1
|
|
20240801,111400,714653150,27700,27700,27750,27700,86
|
|
20240801,111300,712270100,27650,27650,27650,27650,5
|
|
20240801,111200,712131850,27650,27650,27700,27650,20
|
|
20240801,111100,711578000,27650,27650,27650,27650,3
|
|
20240801,111000,711495050,27650,27650,27700,27650,489
|
|
20240801,110900,697973350,27650,27650,27650,27650,157
|
|
20240801,110800,693632300,27650,27650,27650,27600,51
|
|
20240801,110700,692222550,27650,27650,27650,27650,39
|
|
20240801,110600,691144200,27650,27650,27650,27650,0
|
|
20240801,110500,691144200,27650,27650,27650,27650,40
|
|
20240801,110400,690038200,27600,27600,27600,27600,54
|
|
20240801,110300,688547800,27600,27550,27600,27550,27
|
|
20240801,110200,687803100,27600,27600,27600,27600,21
|
|
20240801,110100,687223500,27600,27600,27600,27600,294
|
|
20240801,110000,679109100,27650,27650,27650,27650,43
|
|
20240801,105900,677920150,27600,27600,27600,27600,60
|
|
20240801,105800,676264150,27650,27650,27650,27650,39
|
|
20240801,105700,675185800,27650,27700,27700,27650,53
|
|
20240801,105600,673720300,27700,27650,27700,27650,101
|
|
20240801,105500,670926850,27650,27650,27650,27650,239
|
|
20240801,105400,664318500,27700,27700,27700,27700,37
|
|
20240801,105300,663293600,27700,27700,27700,27700,20
|
|
20240801,105200,662739600,27700,27700,27700,27700,18
|
|
20240801,105100,662241000,27700,27650,27700,27650,31
|
|
20240801,105000,661382550,27700,27650,27700,27650,30
|
|
20240801,104900,660552250,27700,27700,27700,27700,57
|
|
20240801,104800,658973350,27650,27650,27650,27650,16
|
|
20240801,104700,658530950,27700,27700,27700,27700,15
|
|
20240801,104600,658115450,27700,27650,27700,27650,55
|
|
20240801,104500,656593800,27600,27650,27650,27600,53
|
|
20240801,104400,655128950,27600,27600,27600,27600,3
|
|
20240801,104300,655046150,27600,27600,27600,27600,58
|
|
20240801,104200,653445350,27600,27650,27650,27600,135
|
|
20240801,104100,649715200,27700,27700,27700,27700,18
|
|
20240801,104000,649216600,27650,27700,27700,27650,34
|
|
20240801,103900,648275750,27700,27700,27700,27600,18
|
|
20240801,103800,647777250,27650,27700,27750,27650,152
|
|
20240801,103700,643572250,27700,27700,27700,27700,66
|
|
20240801,103600,641744050,27700,27750,27750,27700,37
|
|
20240801,103500,640718300,27700,27700,27700,27700,3
|
|
20240801,103400,640635200,27750,27700,27750,27700,29
|
|
20240801,103300,639831000,27700,27700,27700,27700,219
|
|
20240801,103200,633764700,27700,27800,27800,27700,915
|
|
20240801,103100,608401550,27750,27750,27800,27750,1052
|
|
20240801,103000,579178650,27750,27700,27750,27700,721
|
|
20240801,102900,559197050,27650,27700,27700,27650,66
|
|
20240801,102800,557371350,27700,27700,27700,27700,26
|
|
20240801,102700,556651150,27700,27650,27700,27650,40
|
|
20240801,102600,555544200,27700,27700,27700,27700,1116
|
|
20240801,102500,524631000,27650,27550,27650,27550,1518
|
|
20240801,102400,482720750,27550,27450,27550,27450,1177
|
|
20240801,102300,450347800,27450,27450,27450,27450,674
|
|
20240801,102200,431846500,27400,27400,27400,27400,1
|
|
20240801,102100,431819100,27450,27450,27450,27450,0
|
|
20240801,102000,431819100,27450,27400,27450,27400,122
|
|
20240801,101900,428470650,27400,27450,27450,27400,77
|
|
20240801,101800,426358500,27450,27450,27450,27450,0
|
|
20240801,101700,426358500,27450,27400,27450,27400,32
|
|
20240801,101600,425480600,27400,27400,27400,27400,101
|
|
20240801,101500,422713200,27450,27450,27450,27450,21
|
|
20240801,101400,422136750,27450,27450,27450,27450,114
|
|
20240801,101300,419007450,27450,27450,27450,27450,0
|
|
20240801,101200,419007450,27450,27450,27450,27450,18
|
|
20240801,101100,418513350,27450,27450,27450,27450,21
|
|
20240801,101000,417936900,27400,27400,27400,27400,0
|
|
20240801,100900,417936900,27400,27400,27400,27400,5
|
|
20240801,100800,417799900,27400,27400,27450,27400,46
|
|
20240801,100700,416538450,27400,27400,27400,27400,0
|
|
20240801,100600,416538450,27400,27400,27400,27400,67
|
|
20240801,100500,414702650,27350,27350,27350,27350,30
|
|
20240801,100400,413882150,27400,27400,27400,27400,0
|
|
20240801,100300,413882150,27400,27350,27400,27350,13
|
|
20240801,100200,413526550,27350,27400,27400,27350,39
|
|
20240801,100100,412458950,27400,27350,27400,27350,111
|
|
20240801,100000,409422500,27400,27350,27400,27350,2
|
|
20240801,095900,409367750,27400,27400,27400,27400,22
|
|
20240801,095800,408764950,27400,27400,27400,27400,0
|
|
20240801,095700,408764950,27400,27400,27400,27400,78
|
|
20240801,095600,406627750,27450,27450,27450,27450,159
|
|
20240801,095500,402263200,27500,27500,27500,27500,100
|
|
20240801,095400,399513200,27500,27500,27500,27500,119
|
|
20240801,095300,396240700,27500,27500,27500,27450,24
|
|
20240801,095200,395581700,27450,27500,27500,27450,4
|
|
20240801,095100,395471750,27450,27500,27500,27450,92
|
|
20240801,095000,392946200,27500,27500,27500,27500,1
|
|
20240801,094900,392918700,27500,27500,27500,27500,7
|
|
20240801,094800,392726200,27500,27500,27500,27500,1
|
|
20240801,094700,392698700,27500,27500,27500,27500,0
|
|
20240801,094600,392698700,27500,27500,27500,27500,1
|
|
20240801,094500,392671200,27500,27500,27500,27500,0
|
|
20240801,094400,392671200,27500,27500,27500,27500,0
|
|
20240801,094300,392671200,27500,27500,27500,27450,1002
|
|
20240801,094200,365117400,27500,27500,27500,27500,0
|
|
20240801,094100,365117400,27500,27500,27550,27500,128
|
|
20240801,094000,361596350,27550,27550,27550,27550,131
|
|
20240801,093900,357987300,27550,27550,27550,27550,736
|
|
20240801,093800,337710500,27550,27500,27550,27500,38
|
|
20240801,093700,336665450,27500,27500,27500,27500,20
|
|
20240801,093600,336115450,27500,27450,27500,27450,51
|
|
20240801,093500,334713800,27450,27450,27500,27450,177
|
|
20240801,093400,329853900,27500,27500,27500,27500,188
|
|
20240801,093300,324683900,27500,27450,27500,27450,87
|
|
20240801,093200,322291650,27450,27500,27500,27450,169
|
|
20240801,093100,317644500,27500,27550,27550,27500,568
|
|
20240801,093000,302002850,27550,27550,27600,27550,242
|
|
20240801,092900,295325750,27550,27550,27550,27550,0
|
|
20240801,092800,295325750,27550,27550,27600,27550,98
|
|
20240801,092700,292625500,27550,27550,27550,27550,727
|
|
20240801,092600,272596650,27550,27500,27550,27500,72
|
|
20240801,092500,270616600,27500,27500,27500,27450,299
|
|
20240801,092400,262395150,27500,27500,27500,27500,10
|
|
20240801,092300,262120150,27500,27500,27500,27500,17
|
|
20240801,092200,261652650,27500,27500,27500,27500,202
|
|
20240801,092100,256097650,27450,27450,27450,27450,10
|
|
20240801,092000,255823150,27400,27450,27450,27400,15
|
|
20240801,091900,255411900,27450,27450,27450,27450,8
|
|
20240801,091800,255192300,27450,27450,27450,27450,159
|
|
20240801,091700,250827750,27450,27450,27450,27450,2
|
|
20240801,091600,250772850,27500,27450,27500,27400,77
|
|
20240801,091500,248659250,27400,27400,27400,27400,238
|
|
20240801,091400,242138050,27400,27400,27400,27400,6
|
|
20240801,091300,241973650,27350,27400,27400,27350,96
|
|
20240801,091200,239343550,27400,27400,27400,27400,106
|
|
20240801,091100,236439150,27350,27500,27500,27350,563
|
|
20240801,091000,221001400,27500,27400,27500,27400,401
|
|
20240801,090900,209984550,27400,27400,27400,27400,86
|
|
20240801,090800,207628150,27350,27250,27350,27250,1052
|
|
20240801,090700,178914500,27300,27100,27300,27100,3699
|
|
20240801,090600,78195800,27250,27250,27250,27250,152
|
|
20240801,090500,74053800,27250,27250,27250,27250,3
|
|
20240801,090400,73972050,27300,27300,27300,27300,40
|
|
20240801,090300,72880050,27300,27300,27300,27300,48
|
|
20240801,090200,71569650,27300,27300,27300,27300,134
|
|
20240801,090100,67911450,27300,27100,27300,27100,99
|
|
20240801,090000,65223000,27100,27300,27300,27100,2390
|