587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,184300,1070818750,26900,26900,26900,26900,0
|
|
20240809,184200,1070818750,26900,26900,26900,26900,0
|
|
20240809,184100,1070818750,26900,26900,26900,26900,0
|
|
20240809,184000,1070818750,26900,26900,26900,26900,0
|
|
20240809,183900,1070818750,26900,26900,26900,26900,0
|
|
20240809,183800,1070818750,26900,26900,26900,26900,0
|
|
20240809,183700,1070818750,26900,26900,26900,26900,0
|
|
20240809,183600,1070818750,26900,26900,26900,26900,0
|
|
20240809,183500,1070818750,26900,26900,26900,26900,0
|
|
20240809,183400,1070818750,26900,26900,26900,26900,0
|
|
20240809,183300,1070818750,26900,26900,26900,26900,0
|
|
20240809,183200,1070818750,26900,26900,26900,26900,0
|
|
20240809,183100,1070818750,26900,26900,26900,26900,0
|
|
20240809,183000,1070818750,26900,26900,26900,26900,0
|
|
20240809,182900,1070818750,26900,26900,26900,26900,0
|
|
20240809,182800,1070818750,26900,26900,26900,26900,0
|
|
20240809,182700,1070818750,26900,26900,26900,26900,0
|
|
20240809,182600,1070818750,26900,26900,26900,26900,0
|
|
20240809,182500,1070818750,26900,26900,26900,26900,0
|
|
20240809,182400,1070818750,26900,26900,26900,26900,0
|
|
20240809,182300,1070818750,26900,26900,26900,26900,0
|
|
20240809,182200,1070818750,26900,26900,26900,26900,0
|
|
20240809,182100,1070818750,26900,26900,26900,26900,0
|
|
20240809,182000,1070818750,26900,26900,26900,26900,0
|
|
20240809,181900,1070818750,26900,26900,26900,26900,0
|
|
20240809,181800,1070818750,26900,26900,26900,26900,0
|
|
20240809,181700,1070818750,26900,26900,26900,26900,0
|
|
20240809,181600,1070818750,26900,26900,26900,26900,0
|
|
20240809,181500,1070818750,26900,26900,26900,26900,0
|
|
20240809,181400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,181300,1070818750,26900,26900,26900,26900,0
|
|
20240809,181200,1070818750,26900,26900,26900,26900,0
|
|
20240809,181100,1070818750,26900,26900,26900,26900,0
|
|
20240809,181000,1070818750,26900,26900,26900,26900,0
|
|
20240809,180900,1070818750,26900,26900,26900,26900,0
|
|
20240809,180800,1070818750,26900,26900,26900,26900,0
|
|
20240809,180700,1070818750,26900,26900,26900,26900,0
|
|
20240809,180600,1070818750,26900,26900,26900,26900,0
|
|
20240809,180500,1070818750,26900,26900,26900,26900,0
|
|
20240809,180400,1070818750,26900,26900,26900,26900,0
|
|
20240809,180300,1070818750,26900,26900,26900,26900,0
|
|
20240809,180200,1070818750,26900,26900,26900,26900,0
|
|
20240809,180100,1070818750,26900,26900,26900,26900,0
|
|
20240809,180000,1070818750,26900,26900,26900,26900,0
|
|
20240809,175900,1070818750,26900,26900,26900,26900,0
|
|
20240809,175800,1070818750,26900,26900,26900,26900,0
|
|
20240809,175700,1070818750,26900,26900,26900,26900,0
|
|
20240809,175600,1070818750,26900,26900,26900,26900,0
|
|
20240809,175500,1070818750,26900,26900,26900,26900,0
|
|
20240809,175400,1070818750,26900,26900,26900,26900,0
|
|
20240809,175300,1070818750,26900,26900,26900,26900,0
|
|
20240809,175200,1070818750,26900,26900,26900,26900,0
|
|
20240809,175100,1070818750,26900,26900,26900,26900,0
|
|
20240809,175000,1070818750,26900,26900,26900,26900,0
|
|
20240809,174900,1070818750,26900,26900,26900,26900,0
|
|
20240809,174800,1070818750,26900,26900,26900,26900,0
|
|
20240809,174700,1070818750,26900,26900,26900,26900,0
|
|
20240809,174600,1070818750,26900,26900,26900,26900,0
|
|
20240809,174500,1070818750,26900,26900,26900,26900,0
|
|
20240809,174400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,174300,1070818750,26900,26900,26900,26900,0
|
|
20240809,174200,1070818750,26900,26900,26900,26900,0
|
|
20240809,174100,1070818750,26900,26900,26900,26900,0
|
|
20240809,174000,1070818750,26900,26900,26900,26900,0
|
|
20240809,173900,1070818750,26900,26900,26900,26900,0
|
|
20240809,173800,1070818750,26900,26900,26900,26900,0
|
|
20240809,173700,1070818750,26900,26900,26900,26900,0
|
|
20240809,173600,1070818750,26900,26900,26900,26900,0
|
|
20240809,173500,1070818750,26900,26900,26900,26900,0
|
|
20240809,173400,1070818750,26900,26900,26900,26900,0
|
|
20240809,173300,1070818750,26900,26900,26900,26900,0
|
|
20240809,173200,1070818750,26900,26900,26900,26900,0
|
|
20240809,173100,1070818750,26900,26900,26900,26900,0
|
|
20240809,173000,1070818750,26900,26900,26900,26900,0
|
|
20240809,172900,1070818750,26900,26900,26900,26900,0
|
|
20240809,172800,1070818750,26900,26900,26900,26900,0
|
|
20240809,172700,1070818750,26900,26900,26900,26900,0
|
|
20240809,172600,1070818750,26900,26900,26900,26900,0
|
|
20240809,172500,1070818750,26900,26900,26900,26900,0
|
|
20240809,172400,1070818750,26900,26900,26900,26900,0
|
|
20240809,172300,1070818750,26900,26900,26900,26900,0
|
|
20240809,172200,1070818750,26900,26900,26900,26900,0
|
|
20240809,172100,1070818750,26900,26900,26900,26900,0
|
|
20240809,172000,1070818750,26900,26900,26900,26900,0
|
|
20240809,171900,1070818750,26900,26900,26900,26900,0
|
|
20240809,171800,1070818750,26900,26900,26900,26900,0
|
|
20240809,171700,1070818750,26900,26900,26900,26900,0
|
|
20240809,171600,1070818750,26900,26900,26900,26900,0
|
|
20240809,171500,1070818750,26900,26900,26900,26900,0
|
|
20240809,171400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,171300,1070818750,26900,26900,26900,26900,0
|
|
20240809,171200,1070818750,26900,26900,26900,26900,0
|
|
20240809,171100,1070818750,26900,26900,26900,26900,0
|
|
20240809,171000,1070818750,26900,26900,26900,26900,0
|
|
20240809,170900,1070818750,26900,26900,26900,26900,0
|
|
20240809,170800,1070818750,26900,26900,26900,26900,0
|
|
20240809,170700,1070818750,26900,26900,26900,26900,0
|
|
20240809,170600,1070818750,26900,26900,26900,26900,0
|
|
20240809,170500,1070818750,26900,26900,26900,26900,0
|
|
20240809,170400,1070818750,26900,26900,26900,26900,0
|
|
20240809,170300,1070818750,26900,26900,26900,26900,0
|
|
20240809,170200,1070818750,26900,26900,26900,26900,0
|
|
20240809,170100,1070818750,26900,26900,26900,26900,0
|
|
20240809,170000,1070818750,26900,26900,26900,26900,0
|
|
20240809,165900,1070818750,26900,26900,26900,26900,0
|
|
20240809,165800,1070818750,26900,26900,26900,26900,0
|
|
20240809,165700,1070818750,26900,26900,26900,26900,0
|
|
20240809,165600,1070818750,26900,26900,26900,26900,0
|
|
20240809,165500,1070818750,26900,26900,26900,26900,0
|
|
20240809,165400,1070818750,26900,26900,26900,26900,0
|
|
20240809,165300,1070818750,26900,26900,26900,26900,0
|
|
20240809,165200,1070818750,26900,26900,26900,26900,0
|
|
20240809,165100,1070818750,26900,26900,26900,26900,0
|
|
20240809,165000,1070818750,26900,26900,26900,26900,0
|
|
20240809,164900,1070818750,26900,26900,26900,26900,0
|
|
20240809,164800,1070818750,26900,26900,26900,26900,0
|
|
20240809,164700,1070818750,26900,26900,26900,26900,0
|
|
20240809,164600,1070818750,26900,26900,26900,26900,0
|
|
20240809,164500,1070818750,26900,26900,26900,26900,0
|
|
20240809,164400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,164300,1070818750,26900,26900,26900,26900,0
|
|
20240809,164200,1070818750,26900,26900,26900,26900,0
|
|
20240809,164100,1070818750,26900,26900,26900,26900,0
|
|
20240809,164000,1070818750,26900,26900,26900,26900,0
|
|
20240809,163900,1070818750,26900,26900,26900,26900,0
|
|
20240809,163800,1070818750,26900,26900,26900,26900,0
|
|
20240809,163700,1070818750,26900,26900,26900,26900,0
|
|
20240809,163600,1070818750,26900,26900,26900,26900,0
|
|
20240809,163500,1070818750,26900,26900,26900,26900,0
|
|
20240809,163400,1070818750,26900,26900,26900,26900,0
|
|
20240809,163300,1070818750,26900,26900,26900,26900,0
|
|
20240809,163200,1070818750,26900,26900,26900,26900,0
|
|
20240809,163100,1070818750,26900,26900,26900,26900,0
|
|
20240809,163000,1070818750,26900,26900,26900,26900,0
|
|
20240809,162900,1070818750,26900,26900,26900,26900,0
|
|
20240809,162800,1070818750,26900,26900,26900,26900,0
|
|
20240809,162700,1070818750,26900,26900,26900,26900,0
|
|
20240809,162600,1070818750,26900,26900,26900,26900,0
|
|
20240809,162500,1070818750,26900,26900,26900,26900,0
|
|
20240809,162400,1070818750,26900,26900,26900,26900,0
|
|
20240809,162300,1070818750,26900,26900,26900,26900,0
|
|
20240809,162200,1070818750,26900,26900,26900,26900,0
|
|
20240809,162100,1070818750,26900,26900,26900,26900,0
|
|
20240809,162000,1070818750,26900,26900,26900,26900,0
|
|
20240809,161900,1070818750,26900,26900,26900,26900,0
|
|
20240809,161800,1070818750,26900,26900,26900,26900,0
|
|
20240809,161700,1070818750,26900,26900,26900,26900,0
|
|
20240809,161600,1070818750,26900,26900,26900,26900,0
|
|
20240809,161500,1070818750,26900,26900,26900,26900,0
|
|
20240809,161400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,161300,1070818750,26900,26900,26900,26900,0
|
|
20240809,161200,1070818750,26900,26900,26900,26900,0
|
|
20240809,161100,1070818750,26900,26900,26900,26900,0
|
|
20240809,161000,1070818750,26900,26900,26900,26900,0
|
|
20240809,160900,1070818750,26900,26900,26900,26900,0
|
|
20240809,160800,1070818750,26900,26900,26900,26900,0
|
|
20240809,160700,1070818750,26900,26900,26900,26900,0
|
|
20240809,160600,1070818750,26900,26900,26900,26900,0
|
|
20240809,160500,1070818750,26900,26900,26900,26900,0
|
|
20240809,160400,1070818750,26900,26900,26900,26900,0
|
|
20240809,160300,1070818750,26900,26900,26900,26900,0
|
|
20240809,160200,1070818750,26900,26900,26900,26900,0
|
|
20240809,160100,1070818750,26900,26900,26900,26900,0
|
|
20240809,160000,1070818750,26900,26900,26900,26900,0
|
|
20240809,155900,1070818750,26900,26900,26900,26900,0
|
|
20240809,155800,1070818750,26900,26900,26900,26900,0
|
|
20240809,155700,1070818750,26900,26900,26900,26900,0
|
|
20240809,155600,1070818750,26900,26900,26900,26900,0
|
|
20240809,155500,1070818750,26900,26900,26900,26900,0
|
|
20240809,155400,1070818750,26900,26900,26900,26900,0
|
|
20240809,155300,1070818750,26900,26900,26900,26900,0
|
|
20240809,155200,1070818750,26900,26900,26900,26900,0
|
|
20240809,155100,1070818750,26900,26900,26900,26900,0
|
|
20240809,155000,1070818750,26900,26900,26900,26900,0
|
|
20240809,154900,1070818750,26900,26900,26900,26900,0
|
|
20240809,154800,1070818750,26900,26900,26900,26900,0
|
|
20240809,154700,1070818750,26900,26900,26900,26900,0
|
|
20240809,154600,1070818750,26900,26900,26900,26900,0
|
|
20240809,154500,1070818750,26900,26900,26900,26900,0
|
|
20240809,154400,1070818750,26900,26900,26900,26900,1182
|
|
20240809,154300,1070818750,26900,26900,26900,26900,0
|
|
20240809,154200,1070818750,26900,26900,26900,26900,0
|
|
20240809,154100,1070818750,26900,26900,26900,26900,0
|
|
20240809,154000,1070818750,26900,26900,26900,26900,0
|
|
20240809,153900,1070818750,26900,26900,26900,26900,0
|
|
20240809,153800,1070818750,26900,26900,26900,26900,0
|
|
20240809,153700,1070818750,26900,26900,26900,26900,0
|
|
20240809,153600,1070818750,26900,26900,26900,26900,0
|
|
20240809,153500,1070818750,26900,26900,26900,26900,0
|
|
20240809,153400,1070818750,26900,26900,26900,26900,0
|
|
20240809,153300,1070818750,26900,26900,26900,26900,0
|
|
20240809,153200,1070818750,26900,26900,26900,26900,0
|
|
20240809,153100,1070818750,26900,26900,26900,26900,0
|
|
20240809,153000,1070818750,26900,26900,26900,26900,1182
|
|
20240809,152900,1039022950,26900,26900,26900,26900,0
|
|
20240809,152800,1039022950,26900,26900,26900,26900,0
|
|
20240809,152700,1039022950,26900,26900,26900,26900,0
|
|
20240809,152600,1039022950,26900,26900,26900,26900,0
|
|
20240809,152500,1039022950,26900,26900,26900,26900,0
|
|
20240809,152400,1039022950,26900,26900,26900,26900,0
|
|
20240809,152300,1039022950,26900,26900,26900,26900,0
|
|
20240809,152200,1039022950,26900,26900,26900,26900,0
|
|
20240809,152100,1039022950,26900,26900,26900,26900,0
|
|
20240809,152000,1039022950,26900,26900,26900,26900,0
|
|
20240809,151900,1039022950,26900,26950,27000,26900,155
|
|
20240809,151800,1034847550,27000,26950,27000,26950,29
|
|
20240809,151700,1034064650,27000,27000,27000,26950,73
|
|
20240809,151600,1032095250,26950,26900,27000,26900,40
|
|
20240809,151500,1031015500,27000,26900,27000,26900,81
|
|
20240809,151400,1028833150,26900,26950,27000,26900,6
|
|
20240809,151300,1028671400,26950,26850,26950,26850,433
|
|
20240809,151200,1017029150,26900,27000,27000,26850,1891
|
|
20240809,151100,966190750,27050,27000,27050,27000,135
|
|
20240809,151000,962544700,27000,27000,27000,27000,2
|
|
20240809,150900,962490700,27100,27000,27100,26950,438
|
|
20240809,150800,950628300,26950,27050,27050,26950,3
|
|
20240809,150700,950547350,27000,27050,27050,26950,135
|
|
20240809,150600,946908900,26950,27000,27000,26950,3
|
|
20240809,150500,946828000,27000,27000,27000,26950,124
|
|
20240809,150400,943480100,26950,27000,27000,26950,55
|
|
20240809,150300,941997750,27000,26950,27000,26950,53
|
|
20240809,150200,940566800,27000,27050,27050,27000,469
|
|
20240809,150100,927903650,27000,27000,27000,27000,3
|
|
20240809,150000,927822650,27050,27050,27100,27050,6
|
|
20240809,145900,927660200,27000,27100,27100,27000,5
|
|
20240809,145800,927524900,27000,27050,27100,27000,79
|
|
20240809,145700,925386300,27050,27100,27100,27000,4
|
|
20240809,145600,925278150,27100,27100,27100,27050,17
|
|
20240809,145500,924817800,27100,27100,27100,27050,5
|
|
20240809,145400,924682450,27100,27100,27100,27050,6
|
|
20240809,145300,924520000,27050,27100,27100,27050,159
|
|
20240809,145200,920218700,27050,27050,27050,27050,3
|
|
20240809,145100,920137550,27050,27050,27100,27050,10
|
|
20240809,145000,919866900,27050,27100,27100,27050,4
|
|
20240809,144900,919758600,27050,27050,27100,27050,139
|
|
20240809,144800,915991950,27050,27050,27100,27050,20
|
|
20240809,144700,915450900,27100,27000,27100,27000,6
|
|
20240809,144600,915288500,27050,27050,27050,27050,3
|
|
20240809,144500,915207350,27100,27000,27100,27000,5
|
|
20240809,144400,915072100,27100,27100,27100,27050,203
|
|
20240809,144300,909570900,27100,27000,27100,27000,44
|
|
20240809,144200,908378750,27050,27100,27100,27050,4
|
|
20240809,144100,908270500,27050,27050,27050,27050,20
|
|
20240809,144000,907729500,27050,27100,27100,27050,271
|
|
20240809,143900,900398750,27050,27050,27100,27050,67
|
|
20240809,143800,898586250,27100,27050,27100,27050,106
|
|
20240809,143700,895718750,27050,27100,27100,27050,104
|
|
20240809,143600,892905500,27100,27100,27100,27050,10
|
|
20240809,143500,892634650,27050,27050,27100,27050,4
|
|
20240809,143400,892526400,27100,27100,27100,27050,8
|
|
20240809,143300,892309700,27100,27100,27100,27100,3
|
|
20240809,143200,892228400,27100,27100,27150,27050,5
|
|
20240809,143100,892092950,27100,27150,27150,27100,6
|
|
20240809,143000,891930150,27100,27100,27100,27050,74
|
|
20240809,142900,889924900,27100,27100,27100,27050,68
|
|
20240809,142800,888082350,27100,27100,27100,27100,21
|
|
20240809,142700,887513250,27100,27100,27100,27100,52
|
|
20240809,142600,886104050,27100,27100,27100,27100,25
|
|
20240809,142500,885426550,27100,27100,27100,27100,4
|
|
20240809,142400,885318150,27100,27100,27100,27100,73
|
|
20240809,142300,883339850,27100,27100,27100,27050,29
|
|
20240809,142200,882555200,27100,27100,27100,27100,73
|
|
20240809,142100,880576900,27100,27100,27100,27100,4
|
|
20240809,142000,880468500,27100,27100,27100,27100,22
|
|
20240809,141900,879872300,27100,27100,27100,27100,50
|
|
20240809,141800,878517300,27100,27100,27100,27100,28
|
|
20240809,141700,877758500,27100,27100,27100,27100,51
|
|
20240809,141600,876376400,27100,27100,27100,27100,23
|
|
20240809,141500,875753100,27100,27100,27100,27100,1
|
|
20240809,141400,875726000,27100,27100,27100,27050,99
|
|
20240809,141300,873044400,27100,27100,27100,27100,1
|
|
20240809,141200,873017300,27100,27050,27100,27050,410
|
|
20240809,141100,861923000,27100,27100,27100,27100,1
|
|
20240809,141000,861895900,27100,27100,27100,27100,26
|
|
20240809,140900,861191300,27100,27100,27100,27100,54
|
|
20240809,140800,859727900,27100,27100,27100,27100,45
|
|
20240809,140700,858508400,27100,27150,27150,27100,75
|
|
20240809,140600,856473350,27050,27150,27150,27050,85
|
|
20240809,140500,854172150,27150,27150,27150,27150,3
|
|
20240809,140400,854090700,27150,27150,27150,27150,71
|
|
20240809,140300,852163050,27150,27150,27150,27150,5
|
|
20240809,140200,852027300,27150,27150,27200,27100,110
|
|
20240809,140100,849042700,27200,27150,27200,27150,27
|
|
20240809,140000,848309550,27150,27100,27150,27100,176
|
|
20240809,135900,843539900,27100,27250,27250,27100,798
|
|
20240809,135800,821891900,27250,27250,27250,27250,4
|
|
20240809,135700,821782900,27250,27250,27250,27250,67
|
|
20240809,135600,819957150,27250,27250,27250,27250,23
|
|
20240809,135500,819330400,27250,27250,27250,27250,23
|
|
20240809,135400,818703650,27250,27250,27250,27250,53
|
|
20240809,135300,817259400,27250,27250,27250,27250,23
|
|
20240809,135200,816632650,27250,27250,27250,27250,51
|
|
20240809,135100,815242900,27250,27250,27250,27250,19
|
|
20240809,135000,814725150,27250,27200,27250,27200,109
|
|
20240809,134900,811755400,27200,27150,27200,27100,83
|
|
20240809,134800,809498500,27200,27200,27250,27200,25
|
|
20240809,134700,808817400,27200,27200,27250,27200,92
|
|
20240809,134600,806314950,27200,27200,27200,27200,2
|
|
20240809,134500,806260550,27200,27200,27200,27200,21
|
|
20240809,134400,805689350,27200,27200,27200,27200,52
|
|
20240809,134300,804274950,27150,27200,27200,27150,123
|
|
20240809,134200,800935350,27200,27200,27200,27200,51
|
|
20240809,134100,799548150,27200,27200,27200,27200,26
|
|
20240809,134000,798840950,27250,27200,27250,27200,16
|
|
20240809,133900,798405700,27200,27200,27200,27200,55
|
|
20240809,133800,796909700,27200,27200,27200,27200,25
|
|
20240809,133700,796229700,27200,27200,27200,27200,61
|
|
20240809,133600,794570500,27250,27250,27250,27250,315
|
|
20240809,133500,785986750,27250,27250,27250,27200,32
|
|
20240809,133400,785115250,27250,27250,27250,27250,72
|
|
20240809,133300,783153250,27250,27200,27250,27200,9
|
|
20240809,133200,782908300,27250,27250,27250,27250,53
|
|
20240809,133100,781464050,27200,27200,27200,27200,185
|
|
20240809,133000,776432050,27200,27200,27200,27200,23
|
|
20240809,132900,775806450,27200,27250,27250,27200,55
|
|
20240809,132800,774310350,27250,27250,27250,27250,25
|
|
20240809,132700,773629100,27250,27250,27250,27250,51
|
|
20240809,132600,772239350,27250,27200,27250,27200,83
|
|
20240809,132500,769981650,27250,27250,27250,27250,24
|
|
20240809,132400,769327650,27250,27250,27250,27250,77
|
|
20240809,132300,767229400,27250,27250,27250,27250,3
|
|
20240809,132200,767147650,27250,27200,27250,27200,69
|
|
20240809,132100,765270800,27200,27200,27200,27200,1636
|
|
20240809,132000,720771600,27200,27200,27200,27200,128
|
|
20240809,131900,717290000,27200,27200,27200,27200,72
|
|
20240809,131800,715331600,27200,27200,27200,27200,21
|
|
20240809,131700,714760400,27200,27200,27200,27200,53
|
|
20240809,131600,713318800,27200,27200,27200,27200,19
|
|
20240809,131500,712802000,27200,27200,27200,27150,14
|
|
20240809,131400,712421700,27200,27200,27200,27200,72
|
|
20240809,131300,710463300,27200,27200,27200,27200,3
|
|
20240809,131200,710381700,27200,27150,27200,27100,83
|
|
20240809,131100,708125250,27150,27200,27200,27150,102
|
|
20240809,131000,705355850,27200,27200,27200,27200,62
|
|
20240809,130900,703669450,27150,27150,27150,27150,56
|
|
20240809,130800,702149050,27150,27150,27150,27150,3
|
|
20240809,130700,702067600,27150,27150,27200,27150,51
|
|
20240809,130600,700682900,27150,27150,27150,27150,24
|
|
20240809,130500,700031300,27150,27200,27200,27150,28
|
|
20240809,130400,699271050,27200,27150,27200,27150,45
|
|
20240809,130300,698048200,27200,27150,27200,27150,136
|
|
20240809,130200,694355750,27150,27150,27150,27150,55
|
|
20240809,130100,692862500,27150,27200,27200,27150,22
|
|
20240809,130000,692264200,27200,27150,27200,27150,22
|
|
20240809,125900,691665850,27150,27150,27150,27150,71
|
|
20240809,125800,689738200,27100,27100,27100,27100,1
|
|
20240809,125700,689711100,27150,27150,27150,27150,78
|
|
20240809,125600,687593400,27150,27150,27150,27150,18
|
|
20240809,125500,687104700,27150,27100,27150,27100,24
|
|
20240809,125400,686453150,27100,27150,27150,27050,120
|
|
20240809,125300,683205100,27200,27200,27200,27200,4
|
|
20240809,125200,683096300,27150,27200,27200,27150,67
|
|
20240809,125100,681273950,27200,27200,27200,27150,172
|
|
20240809,125000,676603000,27200,27150,27200,27150,3
|
|
20240809,124900,676521500,27150,27150,27150,27150,71
|
|
20240809,124800,674593850,27150,27150,27150,27150,24
|
|
20240809,124700,673942250,27150,27200,27200,27150,121
|
|
20240809,124600,670653600,27200,27200,27200,27200,26
|
|
20240809,124500,669946400,27200,27200,27200,27200,4
|
|
20240809,124400,669837600,27200,27200,27200,27200,70
|
|
20240809,124300,667933600,27200,27200,27200,27200,22
|
|
20240809,124200,667335200,27200,27200,27200,27200,2
|
|
20240809,124100,667280800,27200,27150,27200,27150,28
|
|
20240809,124000,666520350,27150,27150,27150,27150,42
|
|
20240809,123900,665380050,27150,27150,27150,27150,53
|
|
20240809,123800,663941100,27150,27150,27150,27150,21
|
|
20240809,123700,663370950,27150,27150,27150,27150,52
|
|
20240809,123600,661959150,27150,27150,27150,27150,18
|
|
20240809,123500,661470450,27150,27100,27150,27100,848
|
|
20240809,123400,638488750,27100,27100,27100,27100,52
|
|
20240809,123300,637079550,27100,27050,27100,27050,53
|
|
20240809,123200,635645750,27050,27100,27100,27050,142
|
|
20240809,123100,631801200,27100,27100,27100,27100,1
|
|
20240809,123000,631774100,27000,27100,27100,27000,268
|
|
20240809,122900,624532800,27100,27100,27100,27100,120
|
|
20240809,122800,621280800,27100,27100,27100,27100,29
|
|
20240809,122700,620494900,27100,27100,27100,27100,241
|
|
20240809,122600,613963800,27100,27100,27100,27000,1124
|
|
20240809,122500,583595550,27100,27100,27100,27100,17
|
|
20240809,122400,583134850,27100,27100,27100,27100,71
|
|
20240809,122300,581210750,27100,27100,27100,27100,96
|
|
20240809,122200,578609150,27150,27150,27150,27100,91
|
|
20240809,122100,576138850,27150,27150,27150,27150,19
|
|
20240809,122000,575623000,27150,27150,27150,27150,26
|
|
20240809,121900,574917100,27150,27150,27150,27150,54
|
|
20240809,121800,573451000,27150,27100,27150,27100,177
|
|
20240809,121700,568653250,27100,27150,27150,27100,91
|
|
20240809,121600,566184450,27150,27150,27150,27150,22
|
|
20240809,121500,565587150,27150,27150,27150,27150,2
|
|
20240809,121400,565532850,27150,27100,27150,27100,143
|
|
20240809,121300,561657400,27100,27150,27150,27100,293
|
|
20240809,121200,553716950,27150,27150,27150,27150,69
|
|
20240809,121100,551843600,27150,27150,27150,27150,25
|
|
20240809,121000,551164850,27150,27150,27150,27150,18
|
|
20240809,120900,550676150,27150,27150,27150,27150,73
|
|
20240809,120800,548694200,27150,27150,27150,27150,6
|
|
20240809,120700,548531300,27150,27150,27150,27150,52
|
|
20240809,120600,547119500,27150,27150,27150,27150,51
|
|
20240809,120500,545734850,27150,27150,27150,27150,27
|
|
20240809,120400,545001800,27150,27150,27150,27150,53
|
|
20240809,120300,543562850,27150,27150,27200,27150,28
|
|
20240809,120200,542801600,27200,27150,27200,27150,70
|
|
20240809,120100,540900850,27150,27150,27150,27150,69
|
|
20240809,120000,539027500,27150,27150,27150,27150,4
|
|
20240809,115900,538918900,27150,27150,27150,27150,81
|
|
20240809,115800,536719750,27150,27150,27150,27150,21
|
|
20240809,115700,536149600,27150,27150,27150,27150,78
|
|
20240809,115600,534031900,27150,27100,27150,27100,109
|
|
20240809,115500,531077950,27100,27100,27100,27100,5
|
|
20240809,115400,530942450,27100,27100,27100,27100,142
|
|
20240809,115300,527094250,27100,27100,27100,27000,805
|
|
20240809,115200,505328100,27100,27150,27150,27100,362
|
|
20240809,115100,495514550,27150,27150,27150,27150,9
|
|
20240809,115000,495270200,27150,27150,27150,27150,23
|
|
20240809,114900,494645750,27150,27150,27150,27150,53
|
|
20240809,114800,493206800,27150,27150,27150,27150,203
|
|
20240809,114700,487695350,27150,27150,27150,27150,72
|
|
20240809,114600,485740550,27100,27150,27150,27100,51
|
|
20240809,114500,484358200,27150,27150,27150,27100,17
|
|
20240809,114400,483897150,27150,27150,27150,27150,53
|
|
20240809,114300,482458200,27100,27150,27150,27100,37
|
|
20240809,114200,481454450,27150,27150,27150,27150,56
|
|
20240809,114100,479934050,27150,27150,27150,27150,3
|
|
20240809,114000,479852600,27150,27200,27200,27150,9
|
|
20240809,113900,479608100,27200,27150,27200,27150,142
|
|
20240809,113800,475752750,27150,27150,27150,27150,6
|
|
20240809,113700,475589850,27150,27150,27150,27150,52
|
|
20240809,113600,474178050,27150,27100,27150,27100,36
|
|
20240809,113500,473202200,27150,27150,27150,27150,26
|
|
20240809,113400,472496300,27150,27150,27150,27150,93
|
|
20240809,113300,469971350,27200,27150,27200,27150,202
|
|
20240809,113200,464486950,27200,27150,27200,27150,321
|
|
20240809,113100,455771700,27150,27150,27150,27150,69
|
|
20240809,113000,453898350,27150,27150,27150,27150,8
|
|
20240809,112900,453681150,27150,27150,27150,27150,55
|
|
20240809,112800,452187900,27150,27150,27150,27150,2
|
|
20240809,112700,452133600,27150,27150,27150,27150,24
|
|
20240809,112600,451482000,27150,27150,27150,27150,59
|
|
20240809,112500,449880150,27100,27150,27150,27100,38
|
|
20240809,112400,448850200,27050,27200,27200,27050,569
|
|
20240809,112300,433428900,27200,27200,27200,27200,57
|
|
20240809,112200,431878500,27200,27200,27200,27200,1
|
|
20240809,112100,431851300,27200,27200,27200,27200,54
|
|
20240809,112000,430382500,27200,27200,27200,27200,22
|
|
20240809,111900,429784100,27150,27150,27150,27150,124
|
|
20240809,111800,426417500,27150,27150,27150,27150,6
|
|
20240809,111700,426254600,27150,27200,27200,27150,53
|
|
20240809,111600,424815600,27200,27200,27200,27200,74
|
|
20240809,111500,422802800,27200,27200,27200,27200,4
|
|
20240809,111400,422694000,27200,27200,27200,27200,4
|
|
20240809,111300,422585200,27200,27150,27200,27150,1370
|
|
20240809,111200,385384500,27150,27150,27150,27100,108
|
|
20240809,111100,382457350,27150,27150,27150,27150,188
|
|
20240809,111000,377353150,27100,27150,27150,27100,36
|
|
20240809,110900,376376200,27150,27100,27150,27100,204
|
|
20240809,110800,370847750,27100,27100,27100,27100,20
|
|
20240809,110700,370305750,27050,27100,27100,27050,7
|
|
20240809,110600,370116200,27100,27100,27100,27100,52
|
|
20240809,110500,368707000,27150,27150,27150,27100,135
|
|
20240809,110400,365048300,27150,27150,27150,27150,73
|
|
20240809,110300,363066350,27150,27100,27150,27100,129
|
|
20240809,110200,359569700,27100,27100,27100,27100,2
|
|
20240809,110100,359515500,27100,27100,27100,27050,94
|
|
20240809,110000,356969950,27100,27100,27100,27100,29
|
|
20240809,105900,356184050,27100,27100,27100,27100,52
|
|
20240809,105800,354774850,27100,27100,27100,27100,7
|
|
20240809,105700,354585150,27100,27100,27100,27100,31
|
|
20240809,105600,353745050,27100,27100,27100,27100,53
|
|
20240809,105500,352308750,27100,27050,27100,27050,3
|
|
20240809,105400,352227500,27100,27100,27100,27100,55
|
|
20240809,105300,350737000,27100,27100,27100,27100,21
|
|
20240809,105200,350167900,27100,27100,27100,27100,4
|
|
20240809,105100,350059500,27100,27100,27100,27100,52
|
|
20240809,105000,348650300,27100,27100,27100,27100,3
|
|
20240809,104900,348569000,27100,27050,27100,27050,178
|
|
20240809,104800,343750600,27100,27100,27100,27100,6
|
|
20240809,104700,343588000,27100,27100,27100,27100,4
|
|
20240809,104600,343479600,27150,27150,27150,27100,53
|
|
20240809,104500,342043200,27150,27150,27150,27100,23
|
|
20240809,104400,341419800,27150,27150,27150,27100,53
|
|
20240809,104300,339983300,27150,27100,27150,27100,227
|
|
20240809,104200,333831500,27100,27100,27100,27100,2
|
|
20240809,104100,333777300,27100,27100,27100,27100,71
|
|
20240809,104000,331853200,27100,27150,27150,27100,9
|
|
20240809,103900,331609100,27150,27100,27150,27050,368
|
|
20240809,103800,321638350,27150,27150,27150,27150,1
|
|
20240809,103700,321611200,27150,27200,27200,27150,22
|
|
20240809,103600,321013850,27150,27200,27200,27150,281
|
|
20240809,103500,313384450,27200,27150,27200,27150,42
|
|
20240809,103400,312244100,27200,27200,27200,27200,71
|
|
20240809,103300,310312900,27200,27200,27200,27200,3
|
|
20240809,103200,310231300,27150,27150,27200,27150,274
|
|
20240809,103100,302792150,27150,27150,27150,27150,5
|
|
20240809,103000,302656400,27100,27100,27100,27100,374
|
|
20240809,102900,292521000,27100,27100,27100,27100,54
|
|
20240809,102800,291057600,27100,27100,27100,27100,4
|
|
20240809,102700,290949200,27100,27100,27100,27100,2
|
|
20240809,102600,290895000,27100,27100,27100,27100,54
|
|
20240809,102500,289431600,27100,27050,27100,27050,119
|
|
20240809,102400,286212600,27050,26950,27050,26950,1380
|
|
20240809,102300,248952850,26950,26950,26950,26950,4
|
|
20240809,102200,248845050,27000,26950,27000,26900,1013
|
|
20240809,102100,221515150,26950,26950,26950,26900,38
|
|
20240809,102000,220492850,26950,26950,26950,26950,1
|
|
20240809,101900,220465900,26950,26850,26950,26850,417
|
|
20240809,101800,209255550,26900,26850,26900,26850,48
|
|
20240809,101700,207966650,26850,26850,26850,26850,7
|
|
20240809,101600,207778700,26850,26850,26850,26850,2
|
|
20240809,101500,207725000,26850,26850,26850,26800,54
|
|
20240809,101400,206277600,26850,26850,26850,26850,119
|
|
20240809,101300,203082450,26850,26900,26900,26850,359
|
|
20240809,101200,193443250,26900,26900,26900,26850,37
|
|
20240809,101100,192449450,26850,26900,26900,26850,42
|
|
20240809,101000,191320850,26900,26900,26900,26900,4
|
|
20240809,100900,191213250,26900,26900,26900,26900,3
|
|
20240809,100800,191132550,26900,26900,26900,26850,30
|
|
20240809,100700,190326750,26900,26900,26900,26900,21
|
|
20240809,100600,189761850,26900,26900,26900,26900,76
|
|
20240809,100500,187717450,26850,26850,26900,26850,185
|
|
20240809,100400,182750150,26900,26900,26900,26850,66
|
|
20240809,100300,180977750,26900,26900,26900,26900,30
|
|
20240809,100200,180170750,26900,26900,26900,26900,3
|
|
20240809,100100,180090050,26900,26900,26900,26850,130
|
|
20240809,100000,176599300,26900,26900,26900,26900,6
|
|
20240809,095900,176437900,26900,26900,26900,26900,19
|
|
20240809,095800,175926800,26900,26900,26900,26900,45
|
|
20240809,095700,174716300,26900,26900,26900,26900,2
|
|
20240809,095600,174662500,26850,26850,26850,26850,87
|
|
20240809,095500,172326550,26850,26800,26850,26800,111
|
|
20240809,095400,169350750,26850,26850,26850,26850,11
|
|
20240809,095300,169055400,26900,26900,26900,26900,2
|
|
20240809,095200,169001600,26850,26850,26850,26850,583
|
|
20240809,095100,153348050,26900,26900,26900,26850,136
|
|
20240809,095000,149694900,26900,26900,26900,26900,44
|
|
20240809,094900,148511300,26850,26850,26850,26850,246
|
|
20240809,094800,141906200,26900,26900,26900,26850,76
|
|
20240809,094700,139862800,26850,26850,26850,26850,88
|
|
20240809,094600,137500000,26900,26900,26950,26900,1283
|
|
20240809,094500,102987150,26950,26950,26950,26950,0
|
|
20240809,094400,102987150,26950,26950,26950,26950,19
|
|
20240809,094300,102475100,26900,26900,26900,26900,24
|
|
20240809,094200,101829500,26950,26950,26950,26950,4
|
|
20240809,094100,101721700,26950,26900,26950,26900,84
|
|
20240809,094000,99459100,26950,26950,26950,26950,24
|
|
20240809,093900,98812300,26950,26950,26950,26950,10
|
|
20240809,093800,98542800,26900,27000,27000,26900,116
|
|
20240809,093700,95412300,26950,26950,26950,26950,36
|
|
20240809,093600,94442100,26950,26950,27000,26950,142
|
|
20240809,093500,90614300,26950,27000,27000,26950,31
|
|
20240809,093400,89778750,26950,27000,27000,26950,110
|
|
20240809,093300,86813750,27000,27000,27000,27000,3
|
|
20240809,093200,86732750,27000,27000,27000,27000,24
|
|
20240809,093100,86084750,27000,26950,27000,26950,5
|
|
20240809,093000,85949900,26950,26950,26950,26950,0
|
|
20240809,092900,85949900,26950,26950,26950,26950,0
|
|
20240809,092800,85949900,26950,26950,26950,26900,187
|
|
20240809,092700,80911250,26900,26950,26950,26900,56
|
|
20240809,092600,79404350,26950,26950,26950,26900,332
|
|
20240809,092500,70472000,26950,26950,26950,26900,66
|
|
20240809,092400,68695500,26900,26900,26950,26900,86
|
|
20240809,092300,66379100,26900,26900,27000,26900,17
|
|
20240809,092200,65921300,26950,27000,27000,26950,580
|
|
20240809,092100,50273550,27000,27000,27050,27000,64
|
|
20240809,092000,48544700,27050,27050,27050,27050,51
|
|
20240809,091900,47165150,27050,27050,27050,27050,0
|
|
20240809,091800,47165150,27050,27050,27050,27050,2
|
|
20240809,091700,47111050,27050,27000,27050,27000,70
|
|
20240809,091600,45219250,26950,26950,26950,26950,9
|
|
20240809,091500,44976700,26950,27000,27000,26950,19
|
|
20240809,091400,44464500,26950,27000,27000,26950,80
|
|
20240809,091300,42306000,27000,26950,27000,26950,225
|
|
20240809,091200,36241250,26950,27000,27000,26950,23
|
|
20240809,091100,35620700,27050,27050,27050,27000,172
|
|
20240809,091000,30976150,27050,27000,27050,27000,27
|
|
20240809,090900,30246650,27000,27000,27000,27000,0
|
|
20240809,090800,30246650,27000,27000,27000,27000,87
|
|
20240809,090700,27897650,27050,27050,27050,27050,41
|
|
20240809,090600,26788600,27050,27050,27050,27050,151
|
|
20240809,090500,22704050,27150,27100,27150,27050,118
|
|
20240809,090400,19510700,27100,27100,27100,27100,22
|
|
20240809,090300,18914500,27050,27150,27150,27050,37
|
|
20240809,090200,17910600,27150,27150,27150,27150,100
|
|
20240809,090100,15195600,27150,26900,27200,26900,262
|
|
20240809,090000,8097900,27000,26900,27000,26900,300
|