669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200600,615169300,25200,25200,25200,25200,607
|
|
20240807,200500,615169300,25200,25200,25200,25200,0
|
|
20240807,200400,615169300,25200,25200,25200,25200,0
|
|
20240807,200300,615169300,25200,25200,25200,25200,0
|
|
20240807,200200,615169300,25200,25200,25200,25200,0
|
|
20240807,200100,615169300,25200,25200,25200,25200,0
|
|
20240807,200000,615169300,25200,25200,25200,25200,0
|
|
20240807,195900,615169300,25200,25200,25200,25200,0
|
|
20240807,195800,615169300,25200,25200,25200,25200,0
|
|
20240807,195700,615169300,25200,25200,25200,25200,0
|
|
20240807,195600,615169300,25200,25200,25200,25200,0
|
|
20240807,195500,615169300,25200,25200,25200,25200,0
|
|
20240807,195400,615169300,25200,25200,25200,25200,0
|
|
20240807,195300,615169300,25200,25200,25200,25200,0
|
|
20240807,195200,615169300,25200,25200,25200,25200,0
|
|
20240807,195100,615169300,25200,25200,25200,25200,0
|
|
20240807,195000,615169300,25200,25200,25200,25200,0
|
|
20240807,194900,615169300,25200,25200,25200,25200,0
|
|
20240807,194800,615169300,25200,25200,25200,25200,0
|
|
20240807,194700,615169300,25200,25200,25200,25200,0
|
|
20240807,194600,615169300,25200,25200,25200,25200,0
|
|
20240807,194500,615169300,25200,25200,25200,25200,0
|
|
20240807,194400,615169300,25200,25200,25200,25200,0
|
|
20240807,194300,615169300,25200,25200,25200,25200,0
|
|
20240807,194200,615169300,25200,25200,25200,25200,0
|
|
20240807,194100,615169300,25200,25200,25200,25200,0
|
|
20240807,194000,615169300,25200,25200,25200,25200,0
|
|
20240807,193900,615169300,25200,25200,25200,25200,0
|
|
20240807,193800,615169300,25200,25200,25200,25200,0
|
|
20240807,193700,615169300,25200,25200,25200,25200,0
|
|
20240807,193600,615169300,25200,25200,25200,25200,607
|
|
20240807,193500,615169300,25200,25200,25200,25200,0
|
|
20240807,193400,615169300,25200,25200,25200,25200,0
|
|
20240807,193300,615169300,25200,25200,25200,25200,0
|
|
20240807,193200,615169300,25200,25200,25200,25200,0
|
|
20240807,193100,615169300,25200,25200,25200,25200,0
|
|
20240807,193000,615169300,25200,25200,25200,25200,0
|
|
20240807,192900,615169300,25200,25200,25200,25200,0
|
|
20240807,192800,615169300,25200,25200,25200,25200,0
|
|
20240807,192700,615169300,25200,25200,25200,25200,0
|
|
20240807,192600,615169300,25200,25200,25200,25200,0
|
|
20240807,192500,615169300,25200,25200,25200,25200,0
|
|
20240807,192400,615169300,25200,25200,25200,25200,0
|
|
20240807,192300,615169300,25200,25200,25200,25200,0
|
|
20240807,192200,615169300,25200,25200,25200,25200,0
|
|
20240807,192100,615169300,25200,25200,25200,25200,0
|
|
20240807,192000,615169300,25200,25200,25200,25200,0
|
|
20240807,191900,615169300,25200,25200,25200,25200,0
|
|
20240807,191800,615169300,25200,25200,25200,25200,0
|
|
20240807,191700,615169300,25200,25200,25200,25200,0
|
|
20240807,191600,615169300,25200,25200,25200,25200,0
|
|
20240807,191500,615169300,25200,25200,25200,25200,0
|
|
20240807,191400,615169300,25200,25200,25200,25200,0
|
|
20240807,191300,615169300,25200,25200,25200,25200,0
|
|
20240807,191200,615169300,25200,25200,25200,25200,0
|
|
20240807,191100,615169300,25200,25200,25200,25200,0
|
|
20240807,191000,615169300,25200,25200,25200,25200,0
|
|
20240807,190900,615169300,25200,25200,25200,25200,0
|
|
20240807,190800,615169300,25200,25200,25200,25200,0
|
|
20240807,190700,615169300,25200,25200,25200,25200,0
|
|
20240807,190600,615169300,25200,25200,25200,25200,607
|
|
20240807,190500,615169300,25200,25200,25200,25200,0
|
|
20240807,190400,615169300,25200,25200,25200,25200,0
|
|
20240807,190300,615169300,25200,25200,25200,25200,0
|
|
20240807,190200,615169300,25200,25200,25200,25200,0
|
|
20240807,190100,615169300,25200,25200,25200,25200,0
|
|
20240807,190000,615169300,25200,25200,25200,25200,0
|
|
20240807,185900,615169300,25200,25200,25200,25200,0
|
|
20240807,185800,615169300,25200,25200,25200,25200,0
|
|
20240807,185700,615169300,25200,25200,25200,25200,0
|
|
20240807,185600,615169300,25200,25200,25200,25200,0
|
|
20240807,185500,615169300,25200,25200,25200,25200,0
|
|
20240807,185400,615169300,25200,25200,25200,25200,0
|
|
20240807,185300,615169300,25200,25200,25200,25200,0
|
|
20240807,185200,615169300,25200,25200,25200,25200,0
|
|
20240807,185100,615169300,25200,25200,25200,25200,0
|
|
20240807,185000,615169300,25200,25200,25200,25200,0
|
|
20240807,184900,615169300,25200,25200,25200,25200,0
|
|
20240807,184800,615169300,25200,25200,25200,25200,0
|
|
20240807,184700,615169300,25200,25200,25200,25200,0
|
|
20240807,184600,615169300,25200,25200,25200,25200,0
|
|
20240807,184500,615169300,25200,25200,25200,25200,0
|
|
20240807,184400,615169300,25200,25200,25200,25200,0
|
|
20240807,184300,615169300,25200,25200,25200,25200,0
|
|
20240807,184200,615169300,25200,25200,25200,25200,0
|
|
20240807,184100,615169300,25200,25200,25200,25200,0
|
|
20240807,184000,615169300,25200,25200,25200,25200,0
|
|
20240807,183900,615169300,25200,25200,25200,25200,0
|
|
20240807,183800,615169300,25200,25200,25200,25200,0
|
|
20240807,183700,615169300,25200,25200,25200,25200,0
|
|
20240807,183600,615169300,25200,25200,25200,25200,607
|
|
20240807,183500,615169300,25200,25200,25200,25200,0
|
|
20240807,183400,615169300,25200,25200,25200,25200,0
|
|
20240807,183300,615169300,25200,25200,25200,25200,0
|
|
20240807,183200,615169300,25200,25200,25200,25200,0
|
|
20240807,183100,615169300,25200,25200,25200,25200,0
|
|
20240807,183000,615169300,25200,25200,25200,25200,0
|
|
20240807,182900,615169300,25200,25200,25200,25200,0
|
|
20240807,182800,615169300,25200,25200,25200,25200,0
|
|
20240807,182700,615169300,25200,25200,25200,25200,0
|
|
20240807,182600,615169300,25200,25200,25200,25200,0
|
|
20240807,182500,615169300,25200,25200,25200,25200,0
|
|
20240807,182400,615169300,25200,25200,25200,25200,0
|
|
20240807,182300,615169300,25200,25200,25200,25200,0
|
|
20240807,182200,615169300,25200,25200,25200,25200,0
|
|
20240807,182100,615169300,25200,25200,25200,25200,0
|
|
20240807,182000,615169300,25200,25200,25200,25200,0
|
|
20240807,181900,615169300,25200,25200,25200,25200,0
|
|
20240807,181800,615169300,25200,25200,25200,25200,0
|
|
20240807,181700,615169300,25200,25200,25200,25200,0
|
|
20240807,181600,615169300,25200,25200,25200,25200,0
|
|
20240807,181500,615169300,25200,25200,25200,25200,0
|
|
20240807,181400,615169300,25200,25200,25200,25200,0
|
|
20240807,181300,615169300,25200,25200,25200,25200,0
|
|
20240807,181200,615169300,25200,25200,25200,25200,0
|
|
20240807,181100,615169300,25200,25200,25200,25200,0
|
|
20240807,181000,615169300,25200,25200,25200,25200,0
|
|
20240807,180900,615169300,25200,25200,25200,25200,0
|
|
20240807,180800,615169300,25200,25200,25200,25200,0
|
|
20240807,180700,615169300,25200,25200,25200,25200,0
|
|
20240807,180600,615169300,25200,25200,25200,25200,607
|
|
20240807,180500,615169300,25200,25200,25200,25200,0
|
|
20240807,180400,615169300,25200,25200,25200,25200,0
|
|
20240807,180300,615169300,25200,25200,25200,25200,0
|
|
20240807,180200,615169300,25200,25200,25200,25200,0
|
|
20240807,180100,615169300,25200,25200,25200,25200,0
|
|
20240807,180000,615169300,25200,25200,25200,25200,0
|
|
20240807,175900,615169300,25200,25200,25200,25200,0
|
|
20240807,175800,615169300,25200,25200,25200,25200,0
|
|
20240807,175700,615169300,25200,25200,25200,25200,0
|
|
20240807,175600,615169300,25200,25200,25200,25200,0
|
|
20240807,175500,615169300,25200,25200,25200,25200,0
|
|
20240807,175400,615169300,25200,25200,25200,25200,0
|
|
20240807,175300,615169300,25200,25200,25200,25200,0
|
|
20240807,175200,615169300,25200,25200,25200,25200,0
|
|
20240807,175100,615169300,25200,25200,25200,25200,0
|
|
20240807,175000,615169300,25200,25200,25200,25200,0
|
|
20240807,174900,615169300,25200,25200,25200,25200,0
|
|
20240807,174800,615169300,25200,25200,25200,25200,0
|
|
20240807,174700,615169300,25200,25200,25200,25200,0
|
|
20240807,174600,615169300,25200,25200,25200,25200,0
|
|
20240807,174500,615169300,25200,25200,25200,25200,0
|
|
20240807,174400,615169300,25200,25200,25200,25200,0
|
|
20240807,174300,615169300,25200,25200,25200,25200,0
|
|
20240807,174200,615169300,25200,25200,25200,25200,0
|
|
20240807,174100,615169300,25200,25200,25200,25200,0
|
|
20240807,174000,615169300,25200,25200,25200,25200,0
|
|
20240807,173900,615169300,25200,25200,25200,25200,0
|
|
20240807,173800,615169300,25200,25200,25200,25200,0
|
|
20240807,173700,615169300,25200,25200,25200,25200,0
|
|
20240807,173600,615169300,25200,25200,25200,25200,607
|
|
20240807,173500,615169300,25200,25200,25200,25200,0
|
|
20240807,173400,615169300,25200,25200,25200,25200,0
|
|
20240807,173300,615169300,25200,25200,25200,25200,0
|
|
20240807,173200,615169300,25200,25200,25200,25200,0
|
|
20240807,173100,615169300,25200,25200,25200,25200,0
|
|
20240807,173000,615169300,25200,25200,25200,25200,0
|
|
20240807,172900,615169300,25200,25200,25200,25200,0
|
|
20240807,172800,615169300,25200,25200,25200,25200,0
|
|
20240807,172700,615169300,25200,25200,25200,25200,0
|
|
20240807,172600,615169300,25200,25200,25200,25200,0
|
|
20240807,172500,615169300,25200,25200,25200,25200,0
|
|
20240807,172400,615169300,25200,25200,25200,25200,0
|
|
20240807,172300,615169300,25200,25200,25200,25200,0
|
|
20240807,172200,615169300,25200,25200,25200,25200,0
|
|
20240807,172100,615169300,25200,25200,25200,25200,0
|
|
20240807,172000,615169300,25200,25200,25200,25200,0
|
|
20240807,171900,615169300,25200,25200,25200,25200,0
|
|
20240807,171800,615169300,25200,25200,25200,25200,0
|
|
20240807,171700,615169300,25200,25200,25200,25200,0
|
|
20240807,171600,615169300,25200,25200,25200,25200,0
|
|
20240807,171500,615169300,25200,25200,25200,25200,0
|
|
20240807,171400,615169300,25200,25200,25200,25200,0
|
|
20240807,171300,615169300,25200,25200,25200,25200,0
|
|
20240807,171200,615169300,25200,25200,25200,25200,0
|
|
20240807,171100,615169300,25200,25200,25200,25200,0
|
|
20240807,171000,615169300,25200,25200,25200,25200,0
|
|
20240807,170900,615169300,25200,25200,25200,25200,0
|
|
20240807,170800,615169300,25200,25200,25200,25200,0
|
|
20240807,170700,615169300,25200,25200,25200,25200,0
|
|
20240807,170600,615169300,25200,25200,25200,25200,607
|
|
20240807,170500,615169300,25200,25200,25200,25200,0
|
|
20240807,170400,615169300,25200,25200,25200,25200,0
|
|
20240807,170300,615169300,25200,25200,25200,25200,0
|
|
20240807,170200,615169300,25200,25200,25200,25200,0
|
|
20240807,170100,615169300,25200,25200,25200,25200,0
|
|
20240807,170000,615169300,25200,25200,25200,25200,0
|
|
20240807,165900,615169300,25200,25200,25200,25200,0
|
|
20240807,165800,615169300,25200,25200,25200,25200,0
|
|
20240807,165700,615169300,25200,25200,25200,25200,0
|
|
20240807,165600,615169300,25200,25200,25200,25200,0
|
|
20240807,165500,615169300,25200,25200,25200,25200,0
|
|
20240807,165400,615169300,25200,25200,25200,25200,0
|
|
20240807,165300,615169300,25200,25200,25200,25200,0
|
|
20240807,165200,615169300,25200,25200,25200,25200,0
|
|
20240807,165100,615169300,25200,25200,25200,25200,0
|
|
20240807,165000,615169300,25200,25200,25200,25200,0
|
|
20240807,164900,615169300,25200,25200,25200,25200,0
|
|
20240807,164800,615169300,25200,25200,25200,25200,0
|
|
20240807,164700,615169300,25200,25200,25200,25200,0
|
|
20240807,164600,615169300,25200,25200,25200,25200,0
|
|
20240807,164500,615169300,25200,25200,25200,25200,0
|
|
20240807,164400,615169300,25200,25200,25200,25200,0
|
|
20240807,164300,615169300,25200,25200,25200,25200,0
|
|
20240807,164200,615169300,25200,25200,25200,25200,0
|
|
20240807,164100,615169300,25200,25200,25200,25200,0
|
|
20240807,164000,615169300,25200,25200,25200,25200,0
|
|
20240807,163900,615169300,25200,25200,25200,25200,0
|
|
20240807,163800,615169300,25200,25200,25200,25200,0
|
|
20240807,163700,615169300,25200,25200,25200,25200,0
|
|
20240807,163600,615169300,25200,25200,25200,25200,607
|
|
20240807,163500,615169300,25200,25200,25200,25200,0
|
|
20240807,163400,615169300,25200,25200,25200,25200,0
|
|
20240807,163300,615169300,25200,25200,25200,25200,0
|
|
20240807,163200,615169300,25200,25200,25200,25200,0
|
|
20240807,163100,615169300,25200,25200,25200,25200,0
|
|
20240807,163000,615169300,25200,25200,25200,25200,0
|
|
20240807,162900,615169300,25200,25200,25200,25200,0
|
|
20240807,162800,615169300,25200,25200,25200,25200,0
|
|
20240807,162700,615169300,25200,25200,25200,25200,0
|
|
20240807,162600,615169300,25200,25200,25200,25200,0
|
|
20240807,162500,615169300,25200,25200,25200,25200,0
|
|
20240807,162400,615169300,25200,25200,25200,25200,0
|
|
20240807,162300,615169300,25200,25200,25200,25200,0
|
|
20240807,162200,615169300,25200,25200,25200,25200,0
|
|
20240807,162100,615169300,25200,25200,25200,25200,0
|
|
20240807,162000,615169300,25200,25200,25200,25200,0
|
|
20240807,161900,615169300,25200,25200,25200,25200,0
|
|
20240807,161800,615169300,25200,25200,25200,25200,0
|
|
20240807,161700,615169300,25200,25200,25200,25200,0
|
|
20240807,161600,615169300,25200,25200,25200,25200,0
|
|
20240807,161500,615169300,25200,25200,25200,25200,0
|
|
20240807,161400,615169300,25200,25200,25200,25200,0
|
|
20240807,161300,615169300,25200,25200,25200,25200,0
|
|
20240807,161200,615169300,25200,25200,25200,25200,0
|
|
20240807,161100,615169300,25200,25200,25200,25200,0
|
|
20240807,161000,615169300,25200,25200,25200,25200,0
|
|
20240807,160900,615169300,25200,25200,25200,25200,0
|
|
20240807,160800,615169300,25200,25200,25200,25200,0
|
|
20240807,160700,615169300,25200,25200,25200,25200,0
|
|
20240807,160600,615169300,25200,25200,25200,25200,607
|
|
20240807,160500,615169300,25200,25200,25200,25200,0
|
|
20240807,160400,615169300,25200,25200,25200,25200,0
|
|
20240807,160300,615169300,25200,25200,25200,25200,0
|
|
20240807,160200,615169300,25200,25200,25200,25200,0
|
|
20240807,160100,615169300,25200,25200,25200,25200,0
|
|
20240807,160000,615169300,25200,25200,25200,25200,0
|
|
20240807,155900,615169300,25200,25200,25200,25200,0
|
|
20240807,155800,615169300,25200,25200,25200,25200,0
|
|
20240807,155700,615169300,25200,25200,25200,25200,0
|
|
20240807,155600,615169300,25200,25200,25200,25200,0
|
|
20240807,155500,615169300,25200,25200,25200,25200,0
|
|
20240807,155400,615169300,25200,25200,25200,25200,0
|
|
20240807,155300,615169300,25200,25200,25200,25200,0
|
|
20240807,155200,615169300,25200,25200,25200,25200,0
|
|
20240807,155100,615169300,25200,25200,25200,25200,0
|
|
20240807,155000,615169300,25200,25200,25200,25200,0
|
|
20240807,154900,615169300,25200,25200,25200,25200,0
|
|
20240807,154800,615169300,25200,25200,25200,25200,0
|
|
20240807,154700,615169300,25200,25200,25200,25200,0
|
|
20240807,154600,615169300,25200,25200,25200,25200,0
|
|
20240807,154500,615169300,25200,25200,25200,25200,0
|
|
20240807,154400,615169300,25200,25200,25200,25200,0
|
|
20240807,154300,615169300,25200,25200,25200,25200,0
|
|
20240807,154200,615169300,25200,25200,25200,25200,0
|
|
20240807,154100,615169300,25200,25200,25200,25200,0
|
|
20240807,154000,615169300,25200,25200,25200,25200,0
|
|
20240807,153900,615169300,25200,25200,25200,25200,0
|
|
20240807,153800,615169300,25200,25200,25200,25200,0
|
|
20240807,153700,615169300,25200,25200,25200,25200,0
|
|
20240807,153600,615169300,25200,25200,25200,25200,607
|
|
20240807,153500,615169300,25200,25200,25200,25200,0
|
|
20240807,153400,615169300,25200,25200,25200,25200,0
|
|
20240807,153300,615169300,25200,25200,25200,25200,0
|
|
20240807,153200,615169300,25200,25200,25200,25200,0
|
|
20240807,153100,615169300,25200,25200,25200,25200,0
|
|
20240807,153000,615169300,25200,25200,25200,25200,607
|
|
20240807,152900,599872900,25200,25200,25200,25200,0
|
|
20240807,152800,599872900,25200,25200,25200,25200,0
|
|
20240807,152700,599872900,25200,25200,25200,25200,0
|
|
20240807,152600,599872900,25200,25200,25200,25200,0
|
|
20240807,152500,599872900,25200,25200,25200,25200,0
|
|
20240807,152400,599872900,25200,25200,25200,25200,0
|
|
20240807,152300,599872900,25200,25200,25200,25200,0
|
|
20240807,152200,599872900,25200,25200,25200,25200,0
|
|
20240807,152100,599872900,25200,25200,25200,25200,0
|
|
20240807,152000,599872900,25200,25200,25200,25200,0
|
|
20240807,151900,599872900,25200,25200,25200,25200,0
|
|
20240807,151800,599872900,25200,25200,25200,25200,14
|
|
20240807,151700,599520100,25300,25250,25300,25250,12
|
|
20240807,151600,599216800,25200,25200,25200,25200,2
|
|
20240807,151500,599166400,25350,25350,25350,25350,0
|
|
20240807,151400,599166400,25350,25350,25350,25350,7
|
|
20240807,151300,598988950,25250,25250,25250,25250,30
|
|
20240807,151200,598231450,25200,25250,25250,25200,7
|
|
20240807,151100,598054800,25200,25250,25250,25200,59
|
|
20240807,151000,596565500,25300,25350,25350,25300,6
|
|
20240807,150900,596413450,25300,25300,25300,25300,1
|
|
20240807,150800,596388150,25300,25300,25300,25300,0
|
|
20240807,150700,596388150,25300,25300,25300,25300,6
|
|
20240807,150600,596236350,25300,25300,25300,25300,5
|
|
20240807,150500,596109850,25350,25350,25350,25350,0
|
|
20240807,150400,596109850,25350,25350,25350,25350,5
|
|
20240807,150300,595983100,25200,25350,25350,25200,21
|
|
20240807,150200,595453350,25350,25350,25350,25350,5
|
|
20240807,150100,595326600,25300,25250,25300,25250,9
|
|
20240807,150000,595099000,25300,25300,25300,25300,0
|
|
20240807,145900,595099000,25300,25300,25300,25300,1
|
|
20240807,145800,595073700,25300,25300,25300,25300,4
|
|
20240807,145700,594972500,25250,25250,25250,25250,2
|
|
20240807,145600,594922000,25300,25300,25300,25300,5
|
|
20240807,145500,594795500,25250,25250,25250,25250,2
|
|
20240807,145400,594745000,25250,25250,25250,25250,0
|
|
20240807,145300,594745000,25250,25250,25250,25250,20
|
|
20240807,145200,594240000,25250,25250,25250,25250,55
|
|
20240807,145100,592851250,25300,25300,25300,25300,5
|
|
20240807,145000,592724750,25250,25250,25250,25250,0
|
|
20240807,144900,592724750,25250,25300,25300,25250,9
|
|
20240807,144800,592497200,25300,25300,25300,25300,1
|
|
20240807,144700,592471900,25350,25350,25350,25350,0
|
|
20240807,144600,592471900,25350,25350,25350,25350,0
|
|
20240807,144500,592471900,25350,25300,25350,25300,9
|
|
20240807,144400,592243950,25300,25300,25300,25300,0
|
|
20240807,144300,592243950,25300,25300,25300,25300,0
|
|
20240807,144200,592243950,25300,25300,25300,25300,6
|
|
20240807,144100,592092150,25300,25300,25300,25300,0
|
|
20240807,144000,592092150,25300,25300,25300,25300,10
|
|
20240807,143900,591839150,25300,25300,25300,25300,21
|
|
20240807,143800,591307850,25300,25300,25300,25300,100
|
|
20240807,143700,588777850,25300,25300,25300,25300,66
|
|
20240807,143600,587108050,25250,25250,25250,25250,0
|
|
20240807,143500,587108050,25250,25250,25250,25250,25
|
|
20240807,143400,586476800,25250,25250,25250,25250,5
|
|
20240807,143300,586350550,25250,25250,25250,25250,0
|
|
20240807,143200,586350550,25250,25250,25250,25250,2
|
|
20240807,143100,586300050,25300,25300,25300,25300,0
|
|
20240807,143000,586300050,25300,25300,25300,25300,10
|
|
20240807,142900,586047050,25300,25300,25300,25300,0
|
|
20240807,142800,586047050,25300,25300,25300,25300,0
|
|
20240807,142700,586047050,25300,25300,25300,25300,8
|
|
20240807,142600,585844650,25300,25250,25300,25250,3
|
|
20240807,142500,585768850,25300,25300,25300,25300,55
|
|
20240807,142400,584377350,25300,25300,25300,25300,7
|
|
20240807,142300,584200250,25250,25300,25300,25250,25
|
|
20240807,142200,583567850,25300,25300,25300,25300,4
|
|
20240807,142100,583466650,25300,25300,25300,25300,2
|
|
20240807,142000,583416050,25250,25250,25250,25200,8
|
|
20240807,141900,583214100,25250,25250,25250,25250,0
|
|
20240807,141800,583214100,25250,25250,25250,25250,0
|
|
20240807,141700,583214100,25250,25250,25250,25250,9
|
|
20240807,141600,582986850,25300,25300,25300,25300,0
|
|
20240807,141500,582986850,25300,25300,25300,25300,0
|
|
20240807,141400,582986850,25300,25250,25300,25250,13
|
|
20240807,141300,582658050,25300,25300,25300,25300,0
|
|
20240807,141200,582658050,25300,25300,25300,25300,0
|
|
20240807,141100,582658050,25300,25300,25300,25300,6
|
|
20240807,141000,582506250,25300,25300,25300,25300,0
|
|
20240807,140900,582506250,25300,25300,25300,25300,5
|
|
20240807,140800,582379750,25300,25300,25300,25300,5
|
|
20240807,140700,582253250,25300,25300,25300,25300,2
|
|
20240807,140600,582202650,25300,25300,25300,25300,0
|
|
20240807,140500,582202650,25300,25300,25300,25300,7
|
|
20240807,140400,582025550,25300,25300,25300,25300,5
|
|
20240807,140300,581899050,25300,25300,25300,25300,1
|
|
20240807,140200,581873750,25200,25200,25200,25200,2
|
|
20240807,140100,581823350,25200,25200,25200,25200,1
|
|
20240807,140000,581798150,25200,25200,25200,25200,0
|
|
20240807,135900,581798150,25200,25250,25300,25200,14
|
|
20240807,135800,581444550,25250,25250,25250,25250,25
|
|
20240807,135700,580813300,25250,25250,25250,25250,0
|
|
20240807,135600,580813300,25250,25200,25250,25200,17
|
|
20240807,135500,580384200,25250,25200,25250,25200,8
|
|
20240807,135400,580182300,25250,25250,25250,25250,5
|
|
20240807,135300,580056050,25200,25200,25200,25200,80
|
|
20240807,135200,578040050,25200,25150,25200,25150,5
|
|
20240807,135100,577914150,25150,25100,25150,25100,110
|
|
20240807,135000,575147700,25050,25050,25100,24600,2398
|
|
20240807,134900,515278050,25000,25300,25350,25000,1199
|
|
20240807,134800,485198850,25350,25300,25350,25300,14
|
|
20240807,134700,484844400,25300,25300,25300,25300,100
|
|
20240807,134600,482314400,25350,25300,25350,25300,10
|
|
20240807,134500,482061050,25200,25200,25200,25200,0
|
|
20240807,134400,482061050,25200,25200,25200,25200,0
|
|
20240807,134300,482061050,25200,25200,25200,25200,1
|
|
20240807,134200,482035850,25150,25350,25350,25150,1286
|
|
20240807,134100,449589650,25350,25400,25400,25350,420
|
|
20240807,134000,438922650,25400,25450,25450,25400,86
|
|
20240807,133900,436738000,25400,25400,25400,25400,6
|
|
20240807,133800,436585600,25450,25450,25450,25450,7
|
|
20240807,133700,436407450,25450,25450,25450,25450,6
|
|
20240807,133600,436254750,25400,25400,25400,25400,0
|
|
20240807,133500,436254750,25400,25400,25400,25400,3
|
|
20240807,133400,436178550,25450,25450,25450,25450,7
|
|
20240807,133300,436000400,25450,25450,25450,25450,5
|
|
20240807,133200,435873150,25400,25400,25400,25400,3
|
|
20240807,133100,435796950,25450,25450,25450,25450,0
|
|
20240807,133000,435796950,25450,25450,25450,25450,4
|
|
20240807,132900,435695150,25400,25400,25400,25400,1
|
|
20240807,132800,435669750,25400,25400,25450,25400,9
|
|
20240807,132700,435440900,25400,25450,25450,25400,10
|
|
20240807,132600,435186600,25350,25350,25350,25350,0
|
|
20240807,132500,435186600,25350,25350,25350,25350,5
|
|
20240807,132400,435059850,25350,25300,25350,25300,6
|
|
20240807,132300,434907850,25250,25300,25300,25250,67
|
|
20240807,132200,433215850,25300,25300,25300,25300,2
|
|
20240807,132100,433165250,25350,25350,25350,25350,16
|
|
20240807,132000,432759650,25350,25350,25350,25350,0
|
|
20240807,131900,432759650,25350,25350,25350,25350,5
|
|
20240807,131800,432632900,25400,25450,25450,25400,20
|
|
20240807,131700,432124150,25300,25300,25300,25300,0
|
|
20240807,131600,432124150,25300,25400,25400,25300,240
|
|
20240807,131500,426052000,25400,25450,25450,25400,16
|
|
20240807,131400,425645250,25350,25350,25350,25350,0
|
|
20240807,131300,425645250,25350,25350,25350,25350,0
|
|
20240807,131200,425645250,25350,25350,25350,25350,1
|
|
20240807,131100,425619900,25300,25450,25450,25300,1031
|
|
20240807,131000,399475200,25450,25450,25450,25450,0
|
|
20240807,130900,399475200,25450,25400,25450,25400,5
|
|
20240807,130800,399348000,25400,25450,25450,25400,5
|
|
20240807,130700,399220900,25450,25450,25450,25450,3
|
|
20240807,130600,399144550,25450,25450,25450,25450,1
|
|
20240807,130500,399119100,25450,25400,25450,25400,7
|
|
20240807,130400,398941100,25400,25400,25400,25400,4
|
|
20240807,130300,398839500,25450,25450,25450,25450,0
|
|
20240807,130200,398839500,25450,25500,25500,25400,213
|
|
20240807,130100,393419000,25450,25550,25550,25450,106
|
|
20240807,130000,390716350,25550,25650,25650,25550,8
|
|
20240807,125900,390511550,25600,25600,25600,25600,0
|
|
20240807,125800,390511550,25600,25550,25600,25550,105
|
|
20240807,125700,387823700,25600,25600,25600,25600,6
|
|
20240807,125600,387670100,25600,25600,25600,25600,7
|
|
20240807,125500,387490900,25600,25600,25600,25600,1
|
|
20240807,125400,387465300,25550,25600,25600,25550,6
|
|
20240807,125300,387311850,25600,25600,25600,25600,4
|
|
20240807,125200,387209450,25600,25600,25600,25600,1
|
|
20240807,125100,387183850,25500,25450,25500,25450,13
|
|
20240807,125000,386852600,25450,25450,25450,25450,0
|
|
20240807,124900,386852600,25450,25450,25450,25450,2
|
|
20240807,124800,386801700,25500,25450,25500,25450,203
|
|
20240807,124700,381625450,25450,25500,25500,25450,8
|
|
20240807,124600,381421600,25500,25500,25500,25500,1
|
|
20240807,124500,381396100,25500,25500,25500,25500,2
|
|
20240807,124400,381345100,25400,25550,25550,25400,307
|
|
20240807,124300,373518250,25600,25600,25600,25600,1
|
|
20240807,124200,373492650,25600,25600,25600,25600,1
|
|
20240807,124100,373467050,25550,25550,25550,25550,11
|
|
20240807,124000,373186000,25600,25600,25600,25600,2
|
|
20240807,123900,373134800,25600,25600,25600,25600,1
|
|
20240807,123800,373109200,25550,25550,25550,25550,2
|
|
20240807,123700,373058100,25600,25550,25600,25550,7
|
|
20240807,123600,372879200,25600,25600,25600,25600,7
|
|
20240807,123500,372700000,25550,25600,25600,25550,3
|
|
20240807,123400,372623250,25600,25550,25600,25550,8
|
|
20240807,123300,372418600,25600,25600,25600,25600,1
|
|
20240807,123200,372393000,25600,25600,25600,25600,2
|
|
20240807,123100,372341800,25600,25600,25600,25600,6
|
|
20240807,123000,372188200,25550,25600,25600,25550,22
|
|
20240807,122900,371626050,25600,25600,25600,25600,1
|
|
20240807,122800,371600450,25600,25600,25600,25600,5
|
|
20240807,122700,371472450,25650,25600,25650,25600,9
|
|
20240807,122600,371241950,25650,25650,25650,25650,6
|
|
20240807,122500,371088050,25650,25650,25650,25650,0
|
|
20240807,122400,371088050,25650,25550,25650,25550,4
|
|
20240807,122300,370985750,25550,25650,25650,25550,8
|
|
20240807,122200,370781150,25600,25600,25600,25600,64
|
|
20240807,122100,369142750,25600,25600,25600,25600,6
|
|
20240807,122000,368989150,25600,25600,25600,25550,10
|
|
20240807,121900,368733300,25600,25600,25600,25600,6
|
|
20240807,121800,368579700,25600,25600,25600,25600,2
|
|
20240807,121700,368528500,25600,25550,25600,25550,4
|
|
20240807,121600,368426250,25600,25600,25600,25600,5
|
|
20240807,121500,368298250,25600,25600,25600,25600,12
|
|
20240807,121400,367991050,25600,25550,25600,25550,16
|
|
20240807,121300,367582150,25550,25550,25550,25550,3
|
|
20240807,121200,367505500,25600,25550,25600,25550,19
|
|
20240807,121100,367019700,25600,25600,25600,25600,1
|
|
20240807,121000,366994100,25600,25600,25600,25550,10
|
|
20240807,120900,366738250,25600,25600,25600,25600,5
|
|
20240807,120800,366610250,25600,25600,25600,25600,1
|
|
20240807,120700,366584650,25600,25550,25600,25550,4
|
|
20240807,120600,366482400,25600,25600,25600,25600,7
|
|
20240807,120500,366303200,25600,25600,25600,25600,7
|
|
20240807,120400,366124000,25600,25600,25600,25600,1
|
|
20240807,120300,366098400,25500,25550,25550,25500,7
|
|
20240807,120200,365919700,25550,25550,25550,25550,1
|
|
20240807,120100,365894150,25550,25550,25550,25550,2
|
|
20240807,120000,365843050,25550,25500,25550,25500,15
|
|
20240807,115900,365459950,25550,25550,25550,25550,4
|
|
20240807,115800,365357750,25500,25550,25550,25500,3
|
|
20240807,115700,365281200,25550,25550,25550,25550,5
|
|
20240807,115600,365153450,25500,25550,25550,25500,349
|
|
20240807,115500,356253850,25550,25550,25550,25550,6
|
|
20240807,115400,356100550,25550,25550,25550,25550,6
|
|
20240807,115300,355947250,25550,25500,25550,25500,4
|
|
20240807,115200,355845200,25550,25550,25550,25550,2
|
|
20240807,115100,355794100,25550,25550,25550,25550,0
|
|
20240807,115000,355794100,25550,25550,25550,25550,6
|
|
20240807,114900,355640800,25500,25550,25550,25500,9
|
|
20240807,114800,355411000,25550,25550,25550,25550,0
|
|
20240807,114700,355411000,25550,25550,25550,25550,8
|
|
20240807,114600,355206600,25500,25500,25550,25500,7
|
|
20240807,114500,355028050,25550,25550,25550,25550,1
|
|
20240807,114400,355002500,25550,25550,25550,25550,10
|
|
20240807,114300,354747000,25550,25500,25550,25500,18
|
|
20240807,114200,354287350,25550,25550,25550,25550,1
|
|
20240807,114100,354261800,25550,25550,25550,25550,7
|
|
20240807,114000,354082950,25550,25500,25550,25500,4
|
|
20240807,113900,353980900,25500,25550,25550,25500,10
|
|
20240807,113800,353725550,25550,25550,25550,25550,5
|
|
20240807,113700,353597800,25600,25550,25600,25550,3
|
|
20240807,113600,353521100,25550,25600,25600,25550,4
|
|
20240807,113500,353418850,25600,25600,25600,25600,5
|
|
20240807,113400,353290850,25600,25550,25600,25550,5
|
|
20240807,113300,353163000,25550,25600,25600,25550,21
|
|
20240807,113200,352626400,25550,25600,25600,25550,9
|
|
20240807,113100,352396150,25600,25600,25600,25600,1
|
|
20240807,113000,352370550,25550,25600,25600,25550,4
|
|
20240807,112900,352268250,25550,25600,25600,25550,15
|
|
20240807,112800,351884400,25600,25600,25600,25600,1
|
|
20240807,112700,351858800,25550,25550,25550,25550,71
|
|
20240807,112600,350044750,25500,25500,25500,25500,3
|
|
20240807,112500,349968250,25550,25550,25550,25550,6
|
|
20240807,112400,349814950,25550,25600,25600,25550,6
|
|
20240807,112300,349661600,25600,25600,25600,25600,0
|
|
20240807,112200,349661600,25600,25500,25600,25500,11
|
|
20240807,112100,349380650,25600,25600,25600,25600,2
|
|
20240807,112000,349329450,25600,25600,25600,25600,1
|
|
20240807,111900,349303850,25500,25450,25500,25450,8
|
|
20240807,111800,349100000,25500,25500,25500,25500,6
|
|
20240807,111700,348947000,25450,25500,25500,25450,3
|
|
20240807,111600,348870550,25500,25500,25500,25500,0
|
|
20240807,111500,348870550,25500,25450,25500,25400,407
|
|
20240807,111400,338492650,25500,25500,25500,25500,1
|
|
20240807,111300,338467150,25450,25400,25500,25400,335
|
|
20240807,111200,329940100,25400,25350,25400,25350,31
|
|
20240807,111100,329152950,25400,25400,25400,25400,101
|
|
20240807,111000,326587550,25400,25400,25400,25400,0
|
|
20240807,110900,326587550,25400,25400,25400,25400,13
|
|
20240807,110800,326257350,25400,25400,25400,25400,1
|
|
20240807,110700,326231950,25400,25400,25400,25400,16
|
|
20240807,110600,325825550,25400,25400,25400,25400,2
|
|
20240807,110500,325774750,25400,25400,25400,25400,1
|
|
20240807,110400,325749350,25300,25300,25300,25300,15
|
|
20240807,110300,325369850,25200,25200,25200,25200,7
|
|
20240807,110200,325193450,25200,25350,25400,25200,277
|
|
20240807,110100,318204550,25350,25350,25350,25350,51
|
|
20240807,110000,316911700,25350,25300,25350,25300,68
|
|
20240807,105900,315191000,25300,25300,25300,25250,239
|
|
20240807,105800,309154300,25250,25250,25250,25250,2
|
|
20240807,105700,309103800,25250,25100,25250,25100,4
|
|
20240807,105600,309003100,25250,25250,25250,25250,1
|
|
20240807,105500,308977850,25200,25150,25200,25150,43
|
|
20240807,105400,307894400,25100,25100,25100,25100,0
|
|
20240807,105300,307894400,25100,24850,25100,24850,433
|
|
20240807,105200,297050750,24950,24950,24950,24950,136
|
|
20240807,105100,293657550,24900,24750,24900,24750,817
|
|
20240807,105000,273382350,24750,24800,25000,24350,3772
|
|
20240807,104900,180795350,24950,25500,25500,24300,5085
|
|
20240807,104800,53718400,25500,25500,25500,25500,0
|
|
20240807,104700,53718400,25500,25500,25500,25500,31
|
|
20240807,104600,52927900,25500,25500,25500,25500,11
|
|
20240807,104500,52647400,25500,25500,25500,25500,0
|
|
20240807,104400,52647400,25500,25400,25500,25400,14
|
|
20240807,104300,52291600,25450,25400,25450,25400,308
|
|
20240807,104200,44462850,25400,25400,25400,25400,0
|
|
20240807,104100,44462850,25400,25400,25400,25400,3
|
|
20240807,104000,44386650,25450,25450,25450,25450,2
|
|
20240807,103900,44335750,25450,25450,25450,25450,7
|
|
20240807,103800,44157600,25450,25400,25450,25400,8
|
|
20240807,103700,43954100,25450,25450,25450,25450,1
|
|
20240807,103600,43928650,25200,25400,25400,25200,135
|
|
20240807,103500,40514950,25450,25400,25450,25400,8
|
|
20240807,103400,40311450,25450,25450,25450,25450,41
|
|
20240807,103300,39268000,25450,25450,25450,25450,0
|
|
20240807,103200,39268000,25450,25400,25450,25400,12
|
|
20240807,103100,38962850,25450,25450,25450,25450,2
|
|
20240807,103000,38911950,25450,25450,25450,25450,1
|
|
20240807,102900,38886500,25300,25300,25300,25300,2
|
|
20240807,102800,38835900,25450,25450,25450,25450,21
|
|
20240807,102700,38301450,25250,25450,25450,25250,52
|
|
20240807,102600,36987600,25450,25400,25450,25400,21
|
|
20240807,102500,36453250,25450,25450,25450,25450,1
|
|
20240807,102400,36427800,25450,25450,25450,25450,1
|
|
20240807,102300,36402350,25350,25350,25350,25350,2
|
|
20240807,102200,36351650,25450,25450,25450,25450,2
|
|
20240807,102100,36300750,25450,25450,25450,25450,1
|
|
20240807,102000,36275300,25400,25400,25400,25400,11
|
|
20240807,101900,35995900,25450,25450,25450,25450,1
|
|
20240807,101800,35970450,25450,25450,25450,25450,2
|
|
20240807,101700,35919550,25450,25450,25450,25450,0
|
|
20240807,101600,35919550,25450,25450,25450,25450,1
|
|
20240807,101500,35894100,25450,25450,25450,25450,1
|
|
20240807,101400,35868650,25200,25450,25450,25200,407
|
|
20240807,101300,25595700,25450,25450,25450,25450,2
|
|
20240807,101200,25544800,25450,25450,25450,25450,4
|
|
20240807,101100,25443000,25400,25400,25400,25400,5
|
|
20240807,101000,25316000,25400,25400,25400,25400,6
|
|
20240807,100900,25163600,25450,25450,25450,25450,2
|
|
20240807,100800,25112700,25450,25450,25450,25450,0
|
|
20240807,100700,25112700,25450,25450,25450,25450,6
|
|
20240807,100600,24960000,25450,25450,25450,25450,1
|
|
20240807,100500,24934550,25450,25450,25450,25450,2
|
|
20240807,100400,24883650,25300,25300,25300,25300,11
|
|
20240807,100300,24605350,25450,25450,25450,25450,1
|
|
20240807,100200,24579900,25450,25350,25450,25300,81
|
|
20240807,100100,22524200,25450,25450,25450,25450,0
|
|
20240807,100000,22524200,25450,25450,25450,25450,2
|
|
20240807,095900,22473300,25450,25450,25450,25450,1
|
|
20240807,095800,22447850,25500,25500,25500,25500,0
|
|
20240807,095700,22447850,25500,25500,25500,25500,3
|
|
20240807,095600,22371350,25500,25500,25500,25500,52
|
|
20240807,095500,21045350,25500,25500,25500,25500,40
|
|
20240807,095400,20025350,25500,25500,25500,25500,1
|
|
20240807,095300,19999850,25300,25500,25500,25300,219
|
|
20240807,095200,14458450,25500,25500,25500,25500,0
|
|
20240807,095100,14458450,25500,25450,25500,25450,104
|
|
20240807,095000,11811550,25500,25500,25500,25500,11
|
|
20240807,094900,11531050,25500,25500,25500,25500,0
|
|
20240807,094800,11531050,25500,25500,25500,25500,1
|
|
20240807,094700,11505550,25450,25400,25450,25400,23
|
|
20240807,094600,10920450,25450,25450,25450,25450,1
|
|
20240807,094500,10895000,25450,25450,25450,25450,1
|
|
20240807,094400,10869550,25450,25450,25450,25450,1
|
|
20240807,094300,10844100,25450,25450,25450,25450,0
|
|
20240807,094200,10844100,25450,25450,25450,25450,2
|
|
20240807,094100,10793200,25450,25450,25450,25450,1
|
|
20240807,094000,10767750,25450,25450,25450,25450,1
|
|
20240807,093900,10742300,25450,25450,25450,25450,0
|
|
20240807,093800,10742300,25450,25450,25450,25450,2
|
|
20240807,093700,10691400,25450,25450,25450,25450,11
|
|
20240807,093600,10411450,25450,25450,25450,25450,0
|
|
20240807,093500,10411450,25450,25450,25450,25450,2
|
|
20240807,093400,10360550,25450,25450,25450,25450,7
|
|
20240807,093300,10182400,25450,25450,25450,25450,0
|
|
20240807,093200,10182400,25450,25450,25450,25450,2
|
|
20240807,093100,10131500,25450,25450,25450,25450,1
|
|
20240807,093000,10106050,25450,25450,25450,25450,0
|
|
20240807,092900,10106050,25450,25450,25450,25450,2
|
|
20240807,092800,10055150,25450,25450,25450,25450,1
|
|
20240807,092700,10029700,25450,25450,25450,25450,0
|
|
20240807,092600,10029700,25450,25450,25450,25450,1
|
|
20240807,092500,10004250,25450,25350,25450,25350,7
|
|
20240807,092400,9826600,25450,25450,25450,25450,0
|
|
20240807,092300,9826600,25450,25450,25450,25450,1
|
|
20240807,092200,9801150,25450,25450,25450,25450,1
|
|
20240807,092100,9775700,25450,25450,25450,25450,0
|
|
20240807,092000,9775700,25450,25450,25450,25450,3
|
|
20240807,091900,9699350,25450,25450,25450,25450,12
|
|
20240807,091800,9393950,25300,25300,25300,25300,0
|
|
20240807,091700,9393950,25300,25300,25300,25300,0
|
|
20240807,091600,9393950,25300,25300,25300,25300,0
|
|
20240807,091500,9393950,25300,25300,25300,25300,23
|
|
20240807,091400,8812050,25200,25300,25300,25200,2
|
|
20240807,091300,8761550,25200,25200,25200,25200,0
|
|
20240807,091200,8761550,25200,25200,25200,25200,39
|
|
20240807,091100,7778750,25300,25300,25300,25300,0
|
|
20240807,091000,7778750,25300,25300,25300,25300,41
|
|
20240807,090900,6741450,25400,25400,25400,25400,3
|
|
20240807,090800,6665250,25450,25450,25450,25450,0
|
|
20240807,090700,6665250,25450,25450,25450,25450,0
|
|
20240807,090600,6665250,25450,25450,25450,25450,0
|
|
20240807,090500,6665250,25450,25450,25450,25450,0
|
|
20240807,090400,6665250,25450,25400,25450,25400,233
|
|
20240807,090300,744350,25450,25450,25450,25450,0
|
|
20240807,090200,744350,25450,25500,25500,25450,4
|
|
20240807,090100,642500,25700,25700,25700,25700,0
|
|
20240807,090000,642500,25700,25700,25700,25700,25
|