669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200600,362286650,26000,26000,26000,26000,60
|
|
20240809,200500,362286650,26000,26000,26000,26000,0
|
|
20240809,200400,362286650,26000,26000,26000,26000,0
|
|
20240809,200300,362286650,26000,26000,26000,26000,0
|
|
20240809,200200,362286650,26000,26000,26000,26000,0
|
|
20240809,200100,362286650,26000,26000,26000,26000,0
|
|
20240809,200000,362286650,26000,26000,26000,26000,0
|
|
20240809,195900,362286650,26000,26000,26000,26000,0
|
|
20240809,195800,362286650,26000,26000,26000,26000,0
|
|
20240809,195700,362286650,26000,26000,26000,26000,0
|
|
20240809,195600,362286650,26000,26000,26000,26000,0
|
|
20240809,195500,362286650,26000,26000,26000,26000,0
|
|
20240809,195400,362286650,26000,26000,26000,26000,0
|
|
20240809,195300,362286650,26000,26000,26000,26000,0
|
|
20240809,195200,362286650,26000,26000,26000,26000,0
|
|
20240809,195100,362286650,26000,26000,26000,26000,0
|
|
20240809,195000,362286650,26000,26000,26000,26000,0
|
|
20240809,194900,362286650,26000,26000,26000,26000,0
|
|
20240809,194800,362286650,26000,26000,26000,26000,0
|
|
20240809,194700,362286650,26000,26000,26000,26000,0
|
|
20240809,194600,362286650,26000,26000,26000,26000,0
|
|
20240809,194500,362286650,26000,26000,26000,26000,0
|
|
20240809,194400,362286650,26000,26000,26000,26000,0
|
|
20240809,194300,362286650,26000,26000,26000,26000,0
|
|
20240809,194200,362286650,26000,26000,26000,26000,0
|
|
20240809,194100,362286650,26000,26000,26000,26000,0
|
|
20240809,194000,362286650,26000,26000,26000,26000,0
|
|
20240809,193900,362286650,26000,26000,26000,26000,0
|
|
20240809,193800,362286650,26000,26000,26000,26000,0
|
|
20240809,193700,362286650,26000,26000,26000,26000,0
|
|
20240809,193600,362286650,26000,26000,26000,26000,60
|
|
20240809,193500,362286650,26000,26000,26000,26000,0
|
|
20240809,193400,362286650,26000,26000,26000,26000,0
|
|
20240809,193300,362286650,26000,26000,26000,26000,0
|
|
20240809,193200,362286650,26000,26000,26000,26000,0
|
|
20240809,193100,362286650,26000,26000,26000,26000,0
|
|
20240809,193000,362286650,26000,26000,26000,26000,0
|
|
20240809,192900,362286650,26000,26000,26000,26000,0
|
|
20240809,192800,362286650,26000,26000,26000,26000,0
|
|
20240809,192700,362286650,26000,26000,26000,26000,0
|
|
20240809,192600,362286650,26000,26000,26000,26000,0
|
|
20240809,192500,362286650,26000,26000,26000,26000,0
|
|
20240809,192400,362286650,26000,26000,26000,26000,0
|
|
20240809,192300,362286650,26000,26000,26000,26000,0
|
|
20240809,192200,362286650,26000,26000,26000,26000,0
|
|
20240809,192100,362286650,26000,26000,26000,26000,0
|
|
20240809,192000,362286650,26000,26000,26000,26000,0
|
|
20240809,191900,362286650,26000,26000,26000,26000,0
|
|
20240809,191800,362286650,26000,26000,26000,26000,0
|
|
20240809,191700,362286650,26000,26000,26000,26000,0
|
|
20240809,191600,362286650,26000,26000,26000,26000,0
|
|
20240809,191500,362286650,26000,26000,26000,26000,0
|
|
20240809,191400,362286650,26000,26000,26000,26000,0
|
|
20240809,191300,362286650,26000,26000,26000,26000,0
|
|
20240809,191200,362286650,26000,26000,26000,26000,0
|
|
20240809,191100,362286650,26000,26000,26000,26000,0
|
|
20240809,191000,362286650,26000,26000,26000,26000,0
|
|
20240809,190900,362286650,26000,26000,26000,26000,0
|
|
20240809,190800,362286650,26000,26000,26000,26000,0
|
|
20240809,190700,362286650,26000,26000,26000,26000,0
|
|
20240809,190600,362286650,26000,26000,26000,26000,60
|
|
20240809,190500,362286650,26000,26000,26000,26000,0
|
|
20240809,190400,362286650,26000,26000,26000,26000,0
|
|
20240809,190300,362286650,26000,26000,26000,26000,0
|
|
20240809,190200,362286650,26000,26000,26000,26000,0
|
|
20240809,190100,362286650,26000,26000,26000,26000,0
|
|
20240809,190000,362286650,26000,26000,26000,26000,0
|
|
20240809,185900,362286650,26000,26000,26000,26000,0
|
|
20240809,185800,362286650,26000,26000,26000,26000,0
|
|
20240809,185700,362286650,26000,26000,26000,26000,0
|
|
20240809,185600,362286650,26000,26000,26000,26000,0
|
|
20240809,185500,362286650,26000,26000,26000,26000,0
|
|
20240809,185400,362286650,26000,26000,26000,26000,0
|
|
20240809,185300,362286650,26000,26000,26000,26000,0
|
|
20240809,185200,362286650,26000,26000,26000,26000,0
|
|
20240809,185100,362286650,26000,26000,26000,26000,0
|
|
20240809,185000,362286650,26000,26000,26000,26000,0
|
|
20240809,184900,362286650,26000,26000,26000,26000,0
|
|
20240809,184800,362286650,26000,26000,26000,26000,0
|
|
20240809,184700,362286650,26000,26000,26000,26000,0
|
|
20240809,184600,362286650,26000,26000,26000,26000,0
|
|
20240809,184500,362286650,26000,26000,26000,26000,0
|
|
20240809,184400,362286650,26000,26000,26000,26000,0
|
|
20240809,184300,362286650,26000,26000,26000,26000,0
|
|
20240809,184200,362286650,26000,26000,26000,26000,0
|
|
20240809,184100,362286650,26000,26000,26000,26000,0
|
|
20240809,184000,362286650,26000,26000,26000,26000,0
|
|
20240809,183900,362286650,26000,26000,26000,26000,0
|
|
20240809,183800,362286650,26000,26000,26000,26000,0
|
|
20240809,183700,362286650,26000,26000,26000,26000,0
|
|
20240809,183600,362286650,26000,26000,26000,26000,60
|
|
20240809,183500,362286650,26000,26000,26000,26000,0
|
|
20240809,183400,362286650,26000,26000,26000,26000,0
|
|
20240809,183300,362286650,26000,26000,26000,26000,0
|
|
20240809,183200,362286650,26000,26000,26000,26000,0
|
|
20240809,183100,362286650,26000,26000,26000,26000,0
|
|
20240809,183000,362286650,26000,26000,26000,26000,0
|
|
20240809,182900,362286650,26000,26000,26000,26000,0
|
|
20240809,182800,362286650,26000,26000,26000,26000,0
|
|
20240809,182700,362286650,26000,26000,26000,26000,0
|
|
20240809,182600,362286650,26000,26000,26000,26000,0
|
|
20240809,182500,362286650,26000,26000,26000,26000,0
|
|
20240809,182400,362286650,26000,26000,26000,26000,0
|
|
20240809,182300,362286650,26000,26000,26000,26000,0
|
|
20240809,182200,362286650,26000,26000,26000,26000,0
|
|
20240809,182100,362286650,26000,26000,26000,26000,0
|
|
20240809,182000,362286650,26000,26000,26000,26000,0
|
|
20240809,181900,362286650,26000,26000,26000,26000,0
|
|
20240809,181800,362286650,26000,26000,26000,26000,0
|
|
20240809,181700,362286650,26000,26000,26000,26000,0
|
|
20240809,181600,362286650,26000,26000,26000,26000,0
|
|
20240809,181500,362286650,26000,26000,26000,26000,0
|
|
20240809,181400,362286650,26000,26000,26000,26000,0
|
|
20240809,181300,362286650,26000,26000,26000,26000,0
|
|
20240809,181200,362286650,26000,26000,26000,26000,0
|
|
20240809,181100,362286650,26000,26000,26000,26000,0
|
|
20240809,181000,362286650,26000,26000,26000,26000,0
|
|
20240809,180900,362286650,26000,26000,26000,26000,0
|
|
20240809,180800,362286650,26000,26000,26000,26000,0
|
|
20240809,180700,362286650,26000,26000,26000,26000,0
|
|
20240809,180600,362286650,26000,26000,26000,26000,60
|
|
20240809,180500,362286650,26000,26000,26000,26000,0
|
|
20240809,180400,362286650,26000,26000,26000,26000,0
|
|
20240809,180300,362286650,26000,26000,26000,26000,0
|
|
20240809,180200,362286650,26000,26000,26000,26000,0
|
|
20240809,180100,362286650,26000,26000,26000,26000,0
|
|
20240809,180000,362286650,26000,26000,26000,26000,0
|
|
20240809,175900,362286650,26000,26000,26000,26000,0
|
|
20240809,175800,362286650,26000,26000,26000,26000,0
|
|
20240809,175700,362286650,26000,26000,26000,26000,0
|
|
20240809,175600,362286650,26000,26000,26000,26000,0
|
|
20240809,175500,362286650,26000,26000,26000,26000,0
|
|
20240809,175400,362286650,26000,26000,26000,26000,0
|
|
20240809,175300,362286650,26000,26000,26000,26000,0
|
|
20240809,175200,362286650,26000,26000,26000,26000,0
|
|
20240809,175100,362286650,26000,26000,26000,26000,0
|
|
20240809,175000,362286650,26000,26000,26000,26000,0
|
|
20240809,174900,362286650,26000,26000,26000,26000,0
|
|
20240809,174800,362286650,26000,26000,26000,26000,0
|
|
20240809,174700,362286650,26000,26000,26000,26000,0
|
|
20240809,174600,362286650,26000,26000,26000,26000,0
|
|
20240809,174500,362286650,26000,26000,26000,26000,0
|
|
20240809,174400,362286650,26000,26000,26000,26000,0
|
|
20240809,174300,362286650,26000,26000,26000,26000,0
|
|
20240809,174200,362286650,26000,26000,26000,26000,0
|
|
20240809,174100,362286650,26000,26000,26000,26000,0
|
|
20240809,174000,362286650,26000,26000,26000,26000,0
|
|
20240809,173900,362286650,26000,26000,26000,26000,0
|
|
20240809,173800,362286650,26000,26000,26000,26000,0
|
|
20240809,173700,362286650,26000,26000,26000,26000,0
|
|
20240809,173600,362286650,26000,26000,26000,26000,60
|
|
20240809,173500,362286650,26000,26000,26000,26000,0
|
|
20240809,173400,362286650,26000,26000,26000,26000,0
|
|
20240809,173300,362286650,26000,26000,26000,26000,0
|
|
20240809,173200,362286650,26000,26000,26000,26000,0
|
|
20240809,173100,362286650,26000,26000,26000,26000,0
|
|
20240809,173000,362286650,26000,26000,26000,26000,0
|
|
20240809,172900,362286650,26000,26000,26000,26000,0
|
|
20240809,172800,362286650,26000,26000,26000,26000,0
|
|
20240809,172700,362286650,26000,26000,26000,26000,0
|
|
20240809,172600,362286650,26000,26000,26000,26000,0
|
|
20240809,172500,362286650,26000,26000,26000,26000,0
|
|
20240809,172400,362286650,26000,26000,26000,26000,0
|
|
20240809,172300,362286650,26000,26000,26000,26000,0
|
|
20240809,172200,362286650,26000,26000,26000,26000,0
|
|
20240809,172100,362286650,26000,26000,26000,26000,0
|
|
20240809,172000,362286650,26000,26000,26000,26000,0
|
|
20240809,171900,362286650,26000,26000,26000,26000,0
|
|
20240809,171800,362286650,26000,26000,26000,26000,0
|
|
20240809,171700,362286650,26000,26000,26000,26000,0
|
|
20240809,171600,362286650,26000,26000,26000,26000,0
|
|
20240809,171500,362286650,26000,26000,26000,26000,0
|
|
20240809,171400,362286650,26000,26000,26000,26000,0
|
|
20240809,171300,362286650,26000,26000,26000,26000,0
|
|
20240809,171200,362286650,26000,26000,26000,26000,0
|
|
20240809,171100,362286650,26000,26000,26000,26000,0
|
|
20240809,171000,362286650,26000,26000,26000,26000,0
|
|
20240809,170900,362286650,26000,26000,26000,26000,0
|
|
20240809,170800,362286650,26000,26000,26000,26000,0
|
|
20240809,170700,362286650,26000,26000,26000,26000,0
|
|
20240809,170600,362286650,26000,26000,26000,26000,60
|
|
20240809,170500,362286650,26000,26000,26000,26000,0
|
|
20240809,170400,362286650,26000,26000,26000,26000,0
|
|
20240809,170300,362286650,26000,26000,26000,26000,0
|
|
20240809,170200,362286650,26000,26000,26000,26000,0
|
|
20240809,170100,362286650,26000,26000,26000,26000,0
|
|
20240809,170000,362286650,26000,26000,26000,26000,0
|
|
20240809,165900,362286650,26000,26000,26000,26000,0
|
|
20240809,165800,362286650,26000,26000,26000,26000,0
|
|
20240809,165700,362286650,26000,26000,26000,26000,0
|
|
20240809,165600,362286650,26000,26000,26000,26000,0
|
|
20240809,165500,362286650,26000,26000,26000,26000,0
|
|
20240809,165400,362286650,26000,26000,26000,26000,0
|
|
20240809,165300,362286650,26000,26000,26000,26000,0
|
|
20240809,165200,362286650,26000,26000,26000,26000,0
|
|
20240809,165100,362286650,26000,26000,26000,26000,0
|
|
20240809,165000,362286650,26000,26000,26000,26000,0
|
|
20240809,164900,362286650,26000,26000,26000,26000,0
|
|
20240809,164800,362286650,26000,26000,26000,26000,0
|
|
20240809,164700,362286650,26000,26000,26000,26000,0
|
|
20240809,164600,362286650,26000,26000,26000,26000,0
|
|
20240809,164500,362286650,26000,26000,26000,26000,0
|
|
20240809,164400,362286650,26000,26000,26000,26000,0
|
|
20240809,164300,362286650,26000,26000,26000,26000,0
|
|
20240809,164200,362286650,26000,26000,26000,26000,0
|
|
20240809,164100,362286650,26000,26000,26000,26000,0
|
|
20240809,164000,362286650,26000,26000,26000,26000,0
|
|
20240809,163900,362286650,26000,26000,26000,26000,0
|
|
20240809,163800,362286650,26000,26000,26000,26000,0
|
|
20240809,163700,362286650,26000,26000,26000,26000,0
|
|
20240809,163600,362286650,26000,26000,26000,26000,60
|
|
20240809,163500,362286650,26000,26000,26000,26000,0
|
|
20240809,163400,362286650,26000,26000,26000,26000,0
|
|
20240809,163300,362286650,26000,26000,26000,26000,0
|
|
20240809,163200,362286650,26000,26000,26000,26000,0
|
|
20240809,163100,362286650,26000,26000,26000,26000,0
|
|
20240809,163000,362286650,26000,26000,26000,26000,0
|
|
20240809,162900,362286650,26000,26000,26000,26000,0
|
|
20240809,162800,362286650,26000,26000,26000,26000,0
|
|
20240809,162700,362286650,26000,26000,26000,26000,0
|
|
20240809,162600,362286650,26000,26000,26000,26000,0
|
|
20240809,162500,362286650,26000,26000,26000,26000,0
|
|
20240809,162400,362286650,26000,26000,26000,26000,0
|
|
20240809,162300,362286650,26000,26000,26000,26000,0
|
|
20240809,162200,362286650,26000,26000,26000,26000,0
|
|
20240809,162100,362286650,26000,26000,26000,26000,0
|
|
20240809,162000,362286650,26000,26000,26000,26000,0
|
|
20240809,161900,362286650,26000,26000,26000,26000,0
|
|
20240809,161800,362286650,26000,26000,26000,26000,0
|
|
20240809,161700,362286650,26000,26000,26000,26000,0
|
|
20240809,161600,362286650,26000,26000,26000,26000,0
|
|
20240809,161500,362286650,26000,26000,26000,26000,0
|
|
20240809,161400,362286650,26000,26000,26000,26000,0
|
|
20240809,161300,362286650,26000,26000,26000,26000,0
|
|
20240809,161200,362286650,26000,26000,26000,26000,0
|
|
20240809,161100,362286650,26000,26000,26000,26000,0
|
|
20240809,161000,362286650,26000,26000,26000,26000,0
|
|
20240809,160900,362286650,26000,26000,26000,26000,0
|
|
20240809,160800,362286650,26000,26000,26000,26000,0
|
|
20240809,160700,362286650,26000,26000,26000,26000,0
|
|
20240809,160600,362286650,26000,26000,26000,26000,60
|
|
20240809,160500,362286650,26000,26000,26000,26000,0
|
|
20240809,160400,362286650,26000,26000,26000,26000,0
|
|
20240809,160300,362286650,26000,26000,26000,26000,0
|
|
20240809,160200,362286650,26000,26000,26000,26000,0
|
|
20240809,160100,362286650,26000,26000,26000,26000,0
|
|
20240809,160000,362286650,26000,26000,26000,26000,0
|
|
20240809,155900,362286650,26000,26000,26000,26000,0
|
|
20240809,155800,362286650,26000,26000,26000,26000,0
|
|
20240809,155700,362286650,26000,26000,26000,26000,0
|
|
20240809,155600,362286650,26000,26000,26000,26000,0
|
|
20240809,155500,362286650,26000,26000,26000,26000,0
|
|
20240809,155400,362286650,26000,26000,26000,26000,0
|
|
20240809,155300,362286650,26000,26000,26000,26000,0
|
|
20240809,155200,362286650,26000,26000,26000,26000,0
|
|
20240809,155100,362286650,26000,26000,26000,26000,0
|
|
20240809,155000,362286650,26000,26000,26000,26000,0
|
|
20240809,154900,362286650,26000,26000,26000,26000,0
|
|
20240809,154800,362286650,26000,26000,26000,26000,0
|
|
20240809,154700,362286650,26000,26000,26000,26000,0
|
|
20240809,154600,362286650,26000,26000,26000,26000,0
|
|
20240809,154500,362286650,26000,26000,26000,26000,0
|
|
20240809,154400,362286650,26000,26000,26000,26000,0
|
|
20240809,154300,362286650,26000,26000,26000,26000,0
|
|
20240809,154200,362286650,26000,26000,26000,26000,0
|
|
20240809,154100,362286650,26000,26000,26000,26000,0
|
|
20240809,154000,362286650,26000,26000,26000,26000,0
|
|
20240809,153900,362286650,26000,26000,26000,26000,0
|
|
20240809,153800,362286650,26000,26000,26000,26000,0
|
|
20240809,153700,362286650,26000,26000,26000,26000,0
|
|
20240809,153600,362286650,26000,26000,26000,26000,60
|
|
20240809,153500,362286650,26000,26000,26000,26000,0
|
|
20240809,153400,362286650,26000,26000,26000,26000,0
|
|
20240809,153300,362286650,26000,26000,26000,26000,0
|
|
20240809,153200,362286650,26000,26000,26000,26000,0
|
|
20240809,153100,362286650,26000,26000,26000,26000,0
|
|
20240809,153000,362286650,26000,26000,26000,26000,60
|
|
20240809,152900,360726650,25650,25650,25650,25650,0
|
|
20240809,152800,360726650,25650,25650,25650,25650,0
|
|
20240809,152700,360726650,25650,25650,25650,25650,0
|
|
20240809,152600,360726650,25650,25650,25650,25650,0
|
|
20240809,152500,360726650,25650,25650,25650,25650,0
|
|
20240809,152400,360726650,25650,25650,25650,25650,0
|
|
20240809,152300,360726650,25650,25650,25650,25650,0
|
|
20240809,152200,360726650,25650,25650,25650,25650,0
|
|
20240809,152100,360726650,25650,25650,25650,25650,0
|
|
20240809,152000,360726650,25650,25650,25650,25650,0
|
|
20240809,151900,360726650,25650,25850,25850,25650,4
|
|
20240809,151800,360623450,25850,25650,25850,25650,4
|
|
20240809,151700,360520250,25800,25650,25800,25600,120
|
|
20240809,151600,357443350,25800,25650,25800,25600,161
|
|
20240809,151500,353314700,25800,25650,25800,25600,259
|
|
20240809,151400,346674300,25700,25600,25700,25600,259
|
|
20240809,151300,340034800,25600,25550,25650,25550,266
|
|
20240809,151200,333226750,25600,25600,25600,25550,201
|
|
20240809,151100,328082650,25650,25550,25650,25500,268
|
|
20240809,151000,321230950,25600,25500,25600,25500,277
|
|
20240809,150900,314156050,25500,25550,25600,25500,137
|
|
20240809,150800,310660850,25500,25500,25600,25500,251
|
|
20240809,150700,304253800,25500,25500,25550,25500,230
|
|
20240809,150600,298382950,25650,25500,25650,25500,124
|
|
20240809,150500,295213250,25500,25550,25550,25500,231
|
|
20240809,150400,289320050,25650,25600,25650,25550,154
|
|
20240809,150300,285383100,25600,25600,25600,25600,233
|
|
20240809,150200,279418300,25650,25650,25650,25600,230
|
|
20240809,150100,273521600,25650,25600,25650,25600,220
|
|
20240809,150000,267886700,25600,25650,25650,25600,196
|
|
20240809,145900,262863650,25600,25600,25600,25550,153
|
|
20240809,145800,258947750,25600,25500,25650,25500,268
|
|
20240809,145700,252080700,25450,25450,25500,25400,297
|
|
20240809,145600,244518800,25600,25300,25600,25250,229
|
|
20240809,145500,238725600,25300,25350,25400,25300,211
|
|
20240809,145400,233381600,25350,25350,25400,25300,161
|
|
20240809,145300,229302900,25250,25300,25350,25200,319
|
|
20240809,145200,221238300,25250,25150,25250,25150,319
|
|
20240809,145100,213199000,25200,25200,25250,25200,221
|
|
20240809,145000,207628300,25200,25200,25250,25150,541
|
|
20240809,144900,193985650,25200,25250,25250,25100,332
|
|
20240809,144800,185615700,25300,25350,25500,25300,69
|
|
20240809,144700,183867750,25350,25300,25350,25250,321
|
|
20240809,144600,175748700,25350,25400,25450,25300,172
|
|
20240809,144500,171389300,25400,25300,25400,25300,198
|
|
20240809,144400,166371100,25350,25450,25450,25300,302
|
|
20240809,144300,158712000,25450,25500,25500,25400,340
|
|
20240809,144200,150066800,25500,25600,25600,25500,93
|
|
20240809,144100,147694000,25550,25550,25550,25500,349
|
|
20240809,144000,138782100,25500,25650,25650,25500,301
|
|
20240809,143900,131093300,25600,25850,25850,25600,353
|
|
20240809,143800,122019050,25850,25950,25950,25850,319
|
|
20240809,143700,113759300,25950,26000,26000,25950,76
|
|
20240809,143600,111786950,26000,26050,26050,26000,30
|
|
20240809,143500,111006650,26150,26150,26150,26150,0
|
|
20240809,143400,111006650,26150,26150,26150,25950,323
|
|
20240809,143300,102562650,26150,26150,26150,26150,5
|
|
20240809,143200,102431900,25950,26100,26100,25950,711
|
|
20240809,143100,83936850,26100,26150,26150,26100,11
|
|
20240809,143000,83649400,26100,26100,26100,26100,0
|
|
20240809,142900,83649400,26100,26100,26100,26100,2
|
|
20240809,142800,83597200,26150,26150,26150,26150,6
|
|
20240809,142700,83440300,26100,26100,26100,26100,0
|
|
20240809,142600,83440300,26100,26100,26100,26100,8
|
|
20240809,142500,83231500,26100,26100,26100,26100,2
|
|
20240809,142400,83179300,26100,26150,26150,26100,12
|
|
20240809,142300,82865750,26150,26150,26150,26150,0
|
|
20240809,142200,82865750,26150,26150,26150,26150,7
|
|
20240809,142100,82682700,26200,26200,26200,26200,0
|
|
20240809,142000,82682700,26200,26200,26200,26200,7
|
|
20240809,141900,82499300,26200,26200,26200,26200,0
|
|
20240809,141800,82499300,26200,26200,26200,26200,0
|
|
20240809,141700,82499300,26200,26200,26200,26200,0
|
|
20240809,141600,82499300,26200,26200,26200,26200,6
|
|
20240809,141500,82342100,26200,26200,26200,26200,0
|
|
20240809,141400,82342100,26200,26200,26200,26200,0
|
|
20240809,141300,82342100,26200,26200,26200,26200,0
|
|
20240809,141200,82342100,26200,26200,26200,26200,0
|
|
20240809,141100,82342100,26200,26200,26200,26200,0
|
|
20240809,141000,82342100,26200,26200,26200,26200,0
|
|
20240809,140900,82342100,26200,26200,26200,26200,13
|
|
20240809,140800,82001500,26150,26150,26150,26150,0
|
|
20240809,140700,82001500,26150,26150,26150,26150,0
|
|
20240809,140600,82001500,26150,26150,26150,26150,0
|
|
20240809,140500,82001500,26150,26150,26150,26150,0
|
|
20240809,140400,82001500,26150,26150,26150,26150,0
|
|
20240809,140300,82001500,26150,26150,26150,26150,0
|
|
20240809,140200,82001500,26150,26200,26200,26150,30
|
|
20240809,140100,81216700,26200,26200,26200,26200,0
|
|
20240809,140000,81216700,26200,26200,26200,26200,0
|
|
20240809,135900,81216700,26200,26200,26200,26200,0
|
|
20240809,135800,81216700,26200,26200,26200,26200,7
|
|
20240809,135700,81033300,26200,26200,26200,26200,0
|
|
20240809,135600,81033300,26200,26200,26200,26200,0
|
|
20240809,135500,81033300,26200,26200,26200,26200,0
|
|
20240809,135400,81033300,26200,26200,26200,26200,7
|
|
20240809,135300,80849900,26150,26150,26150,26150,0
|
|
20240809,135200,80849900,26150,26150,26150,26150,0
|
|
20240809,135100,80849900,26150,26200,26200,26150,7
|
|
20240809,135000,80666550,26200,26200,26200,26200,0
|
|
20240809,134900,80666550,26200,26200,26200,26200,0
|
|
20240809,134800,80666550,26200,26200,26200,26200,0
|
|
20240809,134700,80666550,26200,26200,26200,26200,7
|
|
20240809,134600,80483150,26200,26200,26200,26200,75
|
|
20240809,134500,78518150,26200,26200,26200,26200,0
|
|
20240809,134400,78518150,26200,26200,26200,26200,7
|
|
20240809,134300,78334750,26200,26200,26200,26200,0
|
|
20240809,134200,78334750,26200,26200,26200,26200,0
|
|
20240809,134100,78334750,26200,26200,26200,26200,57
|
|
20240809,134000,76841350,26200,26200,26200,26200,0
|
|
20240809,133900,76841350,26200,26200,26200,26200,0
|
|
20240809,133800,76841350,26200,26200,26200,26200,0
|
|
20240809,133700,76841350,26200,26200,26200,26200,50
|
|
20240809,133600,75531350,26200,26200,26200,26200,6
|
|
20240809,133500,75374150,26200,26200,26200,26200,0
|
|
20240809,133400,75374150,26200,26200,26200,26200,0
|
|
20240809,133300,75374150,26200,26200,26200,26200,6
|
|
20240809,133200,75216950,26250,26250,26250,26250,7
|
|
20240809,133100,75033200,26200,26200,26200,26200,0
|
|
20240809,133000,75033200,26200,26200,26200,26200,1
|
|
20240809,132900,75007000,26150,26150,26150,26150,0
|
|
20240809,132800,75007000,26150,26150,26150,26150,1
|
|
20240809,132700,74980850,26200,26200,26200,26200,10
|
|
20240809,132600,74718850,26200,26200,26200,26200,5
|
|
20240809,132500,74587850,26200,26200,26200,26200,1
|
|
20240809,132400,74561650,26200,26200,26200,26200,35
|
|
20240809,132300,73644650,26250,26250,26250,26250,2
|
|
20240809,132200,73592150,26200,26200,26200,26200,1
|
|
20240809,132100,73565950,26200,26250,26250,26200,8
|
|
20240809,132000,73356000,26200,26200,26200,26200,1
|
|
20240809,131900,73329800,26200,26200,26200,26200,1
|
|
20240809,131800,73303600,26200,26200,26200,26200,1
|
|
20240809,131700,73277400,26250,26200,26250,26200,7
|
|
20240809,131600,73093700,26200,26200,26200,26200,0
|
|
20240809,131500,73093700,26200,26200,26200,26200,1
|
|
20240809,131400,73067500,26200,26300,26300,26200,15
|
|
20240809,131300,72673650,26250,26250,26250,26250,1
|
|
20240809,131200,72647400,26250,26250,26250,26250,1
|
|
20240809,131100,72621150,26250,26250,26250,26250,1
|
|
20240809,131000,72594900,26200,26200,26200,26200,1
|
|
20240809,130900,72568700,26300,26300,26300,26300,40
|
|
20240809,130800,71516700,26200,26300,26300,26200,61
|
|
20240809,130700,69912500,26250,26250,26250,26250,1
|
|
20240809,130600,69886250,26300,26250,26300,26250,8
|
|
20240809,130500,69675900,26250,26250,26250,26250,1
|
|
20240809,130400,69649650,26250,26250,26250,26250,1
|
|
20240809,130300,69623400,26300,26250,26300,26250,8
|
|
20240809,130200,69413050,26250,26250,26250,26250,0
|
|
20240809,130100,69413050,26250,26250,26250,26250,1
|
|
20240809,130000,69386800,26250,26250,26250,26250,1
|
|
20240809,125900,69360550,26250,26250,26250,26250,1
|
|
20240809,125800,69334300,26200,26200,26200,26200,1
|
|
20240809,125700,69308100,26200,26200,26200,26200,1
|
|
20240809,125600,69281900,26200,26200,26200,26200,1
|
|
20240809,125500,69255700,26250,26250,26250,26250,7
|
|
20240809,125400,69071950,26200,26200,26200,26200,1
|
|
20240809,125300,69045750,26200,26200,26200,26200,1
|
|
20240809,125200,69019550,26200,26250,26250,26200,7
|
|
20240809,125100,68835850,26200,26200,26200,26200,1
|
|
20240809,125000,68809650,26200,26200,26200,26200,1
|
|
20240809,124900,68783450,26200,26200,26200,26200,0
|
|
20240809,124800,68783450,26200,26250,26250,26200,114
|
|
20240809,124700,65796300,26200,26200,26200,26200,1
|
|
20240809,124600,65770100,26200,26250,26250,26200,6
|
|
20240809,124500,65612650,26250,26250,26250,26250,1
|
|
20240809,124400,65586400,26200,26200,26200,26200,1
|
|
20240809,124300,65560200,26250,26250,26250,26250,2
|
|
20240809,124200,65507700,26250,26250,26250,26250,0
|
|
20240809,124100,65507700,26250,26300,26300,26250,8
|
|
20240809,124000,65297350,26250,26250,26250,26250,1
|
|
20240809,123900,65271100,26250,26250,26250,26250,1
|
|
20240809,123800,65244850,26250,26250,26250,26250,2
|
|
20240809,123700,65192350,26200,26200,26200,26200,1
|
|
20240809,123600,65166150,26200,26200,26200,26200,1
|
|
20240809,123500,65139950,26200,26200,26200,26200,0
|
|
20240809,123400,65139950,26200,26200,26200,26200,1
|
|
20240809,123300,65113750,26200,26250,26250,26200,7
|
|
20240809,123200,64930050,26200,26200,26200,26200,1
|
|
20240809,123100,64903850,26200,26250,26250,26200,3
|
|
20240809,123000,64825150,26250,26250,26250,26250,1
|
|
20240809,122900,64798900,26300,26250,26300,26250,8
|
|
20240809,122800,64588550,26250,26250,26250,26250,0
|
|
20240809,122700,64588550,26250,26250,26250,26250,1
|
|
20240809,122600,64562300,26250,26250,26250,26250,1
|
|
20240809,122500,64536050,26200,26200,26200,26200,1
|
|
20240809,122400,64509850,26200,26200,26200,26200,1
|
|
20240809,122300,64483650,26250,26250,26250,26250,1
|
|
20240809,122200,64457400,26300,26250,26300,26250,8
|
|
20240809,122100,64247050,26250,26250,26250,26250,0
|
|
20240809,122000,64247050,26250,26250,26250,26250,1
|
|
20240809,121900,64220800,26300,26300,26300,26300,6
|
|
20240809,121800,64063000,26250,26250,26250,26250,1
|
|
20240809,121700,64036750,26250,26250,26250,26250,1
|
|
20240809,121600,64010500,26300,26300,26300,26300,1
|
|
20240809,121500,63984200,26350,26350,26350,26350,7
|
|
20240809,121400,63799750,26300,26300,26300,26300,4
|
|
20240809,121300,63694550,26300,26300,26300,26300,1
|
|
20240809,121200,63668250,26300,26300,26300,26300,1
|
|
20240809,121100,63641950,26300,26300,26300,26300,1
|
|
20240809,121000,63615650,26300,26300,26300,26300,1
|
|
20240809,120900,63589350,26300,26300,26300,26300,1
|
|
20240809,120800,63563050,26300,26300,26300,26300,0
|
|
20240809,120700,63563050,26300,26300,26300,26300,4
|
|
20240809,120600,63457850,26250,26250,26250,26250,3
|
|
20240809,120500,63379100,26250,26300,26300,26250,28
|
|
20240809,120400,62642750,26300,26350,26350,26300,8
|
|
20240809,120300,62432000,26300,26300,26300,26300,1
|
|
20240809,120200,62405700,26300,26300,26300,26300,1
|
|
20240809,120100,62379400,26300,26300,26300,26300,0
|
|
20240809,120000,62379400,26300,26350,26350,26300,7
|
|
20240809,115900,62195000,26300,26300,26300,26300,1
|
|
20240809,115800,62168700,26300,26300,26300,26300,1
|
|
20240809,115700,62142400,26300,26300,26300,26300,1
|
|
20240809,115600,62116100,26350,26300,26350,26300,8
|
|
20240809,115500,61905350,26350,26350,26350,26350,0
|
|
20240809,115400,61905350,26350,26350,26350,26350,0
|
|
20240809,115300,61905350,26350,26350,26350,26350,6
|
|
20240809,115200,61747250,26300,26300,26300,26300,0
|
|
20240809,115100,61747250,26300,26300,26300,26300,48
|
|
20240809,115000,60484850,26350,26350,26350,26350,0
|
|
20240809,114900,60484850,26350,26350,26350,26350,7
|
|
20240809,114800,60300400,26350,26350,26350,26350,0
|
|
20240809,114700,60300400,26350,26350,26350,26350,3
|
|
20240809,114600,60221350,26350,26350,26350,26350,1
|
|
20240809,114500,60195000,26400,26350,26400,26350,103
|
|
20240809,114400,57480600,26350,26350,26350,26350,0
|
|
20240809,114300,57480600,26350,26350,26350,26350,1
|
|
20240809,114200,57454250,26300,26350,26350,26300,8
|
|
20240809,114100,57243550,26350,26350,26350,26350,0
|
|
20240809,114000,57243550,26350,26350,26350,26350,0
|
|
20240809,113900,57243550,26350,26350,26350,26350,0
|
|
20240809,113800,57243550,26350,26350,26350,26350,7
|
|
20240809,113700,57059100,26350,26350,26350,26350,0
|
|
20240809,113600,57059100,26350,26350,26350,26350,0
|
|
20240809,113500,57059100,26350,26350,26350,26350,0
|
|
20240809,113400,57059100,26350,26350,26350,26350,6
|
|
20240809,113300,56901000,26350,26350,26350,26350,0
|
|
20240809,113200,56901000,26350,26350,26350,26350,0
|
|
20240809,113100,56901000,26350,26350,26350,26350,0
|
|
20240809,113000,56901000,26350,26350,26350,26350,7
|
|
20240809,112900,56716550,26350,26350,26350,26350,0
|
|
20240809,112800,56716550,26350,26350,26350,26350,0
|
|
20240809,112700,56716550,26350,26350,26350,26350,6
|
|
20240809,112600,56558450,26350,26350,26350,26350,1
|
|
20240809,112500,56532100,26350,26350,26350,26350,0
|
|
20240809,112400,56532100,26350,26350,26350,26350,0
|
|
20240809,112300,56532100,26350,26350,26350,26350,7
|
|
20240809,112200,56347650,26300,26300,26300,26300,0
|
|
20240809,112100,56347650,26300,26300,26300,26300,0
|
|
20240809,112000,56347650,26300,26300,26300,26300,18
|
|
20240809,111900,55874250,26300,26300,26300,26300,55
|
|
20240809,111800,54427750,26350,26350,26350,26350,0
|
|
20240809,111700,54427750,26350,26350,26350,26350,0
|
|
20240809,111600,54427750,26350,26350,26350,26350,6
|
|
20240809,111500,54269650,26350,26350,26350,26350,6
|
|
20240809,111400,54111550,26400,26400,26400,26400,0
|
|
20240809,111300,54111550,26400,26400,26400,26400,0
|
|
20240809,111200,54111550,26400,26400,26400,26400,7
|
|
20240809,111100,53926750,26400,26400,26400,26400,0
|
|
20240809,111000,53926750,26400,26400,26400,26400,0
|
|
20240809,110900,53926750,26400,26400,26400,26400,0
|
|
20240809,110800,53926750,26400,26350,26400,26350,3
|
|
20240809,110700,53847600,26350,26350,26350,26350,0
|
|
20240809,110600,53847600,26350,26350,26350,26350,0
|
|
20240809,110500,53847600,26350,26350,26350,26350,7
|
|
20240809,110400,53663150,26350,26350,26350,26350,0
|
|
20240809,110300,53663150,26350,26350,26350,26350,0
|
|
20240809,110200,53663150,26350,26350,26350,26350,0
|
|
20240809,110100,53663150,26350,26350,26350,26350,6
|
|
20240809,110000,53505050,26350,26350,26350,26350,0
|
|
20240809,105900,53505050,26350,26350,26350,26350,0
|
|
20240809,105800,53505050,26350,26350,26350,26350,100
|
|
20240809,105700,50870050,26350,26350,26350,26350,7
|
|
20240809,105600,50685600,26350,26350,26350,26350,0
|
|
20240809,105500,50685600,26350,26350,26350,26350,0
|
|
20240809,105400,50685600,26350,26350,26350,26350,7
|
|
20240809,105300,50501150,26300,26300,26300,26300,0
|
|
20240809,105200,50501150,26300,26350,26350,26300,185
|
|
20240809,105100,45626650,26350,26350,26350,26350,10
|
|
20240809,105000,45363150,26400,26400,26400,26400,6
|
|
20240809,104900,45204750,26400,26400,26400,26400,0
|
|
20240809,104800,45204750,26400,26400,26400,26400,0
|
|
20240809,104700,45204750,26400,26400,26400,26400,0
|
|
20240809,104600,45204750,26400,26400,26400,26400,7
|
|
20240809,104500,45019950,26400,26400,26400,26400,0
|
|
20240809,104400,45019950,26400,26400,26400,26400,0
|
|
20240809,104300,45019950,26400,26400,26400,26400,2
|
|
20240809,104200,44967150,26400,26400,26400,26400,6
|
|
20240809,104100,44808750,26400,26400,26400,26400,10
|
|
20240809,104000,44544750,26400,26400,26400,26400,0
|
|
20240809,103900,44544750,26400,26400,26400,26400,7
|
|
20240809,103800,44359950,26400,26400,26400,26400,26
|
|
20240809,103700,43673550,26400,26400,26400,26400,0
|
|
20240809,103600,43673550,26400,26400,26400,26400,15
|
|
20240809,103500,43277550,26450,26450,26450,26450,6
|
|
20240809,103400,43118850,26400,26450,26450,26400,22
|
|
20240809,103300,42538000,26400,26400,26400,26400,27
|
|
20240809,103200,41825200,26400,26400,26400,26400,50
|
|
20240809,103100,40505200,26450,26450,26450,26450,7
|
|
20240809,103000,40320050,26450,26450,26450,26450,7
|
|
20240809,102900,40134900,26500,26500,26500,26500,0
|
|
20240809,102800,40134900,26500,26500,26500,26500,11
|
|
20240809,102700,39843400,26500,26500,26500,26500,0
|
|
20240809,102600,39843400,26500,26500,26500,26500,0
|
|
20240809,102500,39843400,26500,26500,26500,26500,1
|
|
20240809,102400,39816900,26500,26500,26500,26500,6
|
|
20240809,102300,39657900,26500,26500,26500,26500,0
|
|
20240809,102200,39657900,26500,26500,26500,26500,0
|
|
20240809,102100,39657900,26500,26500,26500,26500,0
|
|
20240809,102000,39657900,26500,26500,26500,26500,0
|
|
20240809,101900,39657900,26500,26500,26500,26500,0
|
|
20240809,101800,39657900,26500,26500,26500,26500,24
|
|
20240809,101700,39021900,26500,26500,26500,26500,83
|
|
20240809,101600,36822400,26450,26450,26450,26450,0
|
|
20240809,101500,36822400,26450,26450,26450,26450,0
|
|
20240809,101400,36822400,26450,26450,26450,26450,7
|
|
20240809,101300,36637250,26500,26500,26500,26500,3
|
|
20240809,101200,36557750,26500,26500,26500,26500,3
|
|
20240809,101100,36478250,26450,26450,26450,26450,6
|
|
20240809,101000,36319550,26500,26500,26500,26500,0
|
|
20240809,100900,36319550,26500,26450,26500,26450,150
|
|
20240809,100800,32346100,26450,26450,26450,26450,1
|
|
20240809,100700,32319650,26450,26450,26450,26450,7
|
|
20240809,100600,32134500,26500,26500,26500,26500,0
|
|
20240809,100500,32134500,26500,26500,26500,26500,0
|
|
20240809,100400,32134500,26500,26450,26500,26450,8
|
|
20240809,100300,31922850,26450,26450,26450,26450,0
|
|
20240809,100200,31922850,26450,26450,26450,26450,0
|
|
20240809,100100,31922850,26450,26450,26450,26450,0
|
|
20240809,100000,31922850,26450,26450,26450,26450,11
|
|
20240809,095900,31631900,26450,26450,26450,26450,5
|
|
20240809,095800,31499650,26500,26500,26500,26500,125
|
|
20240809,095700,28187150,26400,26400,26400,26400,0
|
|
20240809,095600,28187150,26400,26500,26500,26400,81
|
|
20240809,095500,26043150,26500,26500,26500,26500,5
|
|
20240809,095400,25910650,26500,26500,26500,26500,0
|
|
20240809,095300,25910650,26500,26500,26500,26500,0
|
|
20240809,095200,25910650,26500,26500,26500,26500,13
|
|
20240809,095100,25566150,26500,26500,26500,26500,0
|
|
20240809,095000,25566150,26500,26300,26500,26250,37
|
|
20240809,094900,24591700,26500,26500,26500,26500,0
|
|
20240809,094800,24591700,26500,26350,26500,26300,40
|
|
20240809,094700,23537350,26500,26500,26500,26500,0
|
|
20240809,094600,23537350,26500,26450,26500,26450,20
|
|
20240809,094500,23007600,26300,26400,26400,26300,32
|
|
20240809,094400,22165200,26400,26400,26400,26400,0
|
|
20240809,094300,22165200,26400,26400,26400,26400,1
|
|
20240809,094200,22138800,26450,26450,26450,26450,1
|
|
20240809,094100,22112350,26450,26450,26450,26450,0
|
|
20240809,094000,22112350,26450,26450,26450,26450,34
|
|
20240809,093900,21213050,26450,26450,26450,26450,0
|
|
20240809,093800,21213050,26450,26450,26450,26450,38
|
|
20240809,093700,20207950,26450,26450,26450,26450,0
|
|
20240809,093600,20207950,26450,26450,26450,26450,7
|
|
20240809,093500,20022800,26450,26450,26450,26450,0
|
|
20240809,093400,20022800,26450,26450,26450,26450,1
|
|
20240809,093300,19996350,26450,26450,26450,26450,0
|
|
20240809,093200,19996350,26450,26450,26450,26450,6
|
|
20240809,093100,19837650,26400,26400,26400,26400,0
|
|
20240809,093000,19837650,26400,26400,26400,26400,5
|
|
20240809,092900,19705650,26400,26450,26450,26400,6
|
|
20240809,092800,19547000,26500,26500,26500,26500,0
|
|
20240809,092700,19547000,26500,26500,26500,26500,0
|
|
20240809,092600,19547000,26500,26500,26500,26500,0
|
|
20240809,092500,19547000,26500,26400,26500,26400,267
|
|
20240809,092400,12484600,26350,26350,26350,26350,0
|
|
20240809,092300,12484600,26350,26350,26350,26350,7
|
|
20240809,092200,12300150,26400,26400,26400,26400,1
|
|
20240809,092100,12273750,26350,26350,26350,26350,6
|
|
20240809,092000,12115650,26300,26300,26300,26300,0
|
|
20240809,091900,12115650,26300,26300,26300,26300,0
|
|
20240809,091800,12115650,26300,26300,26300,26300,0
|
|
20240809,091700,12115650,26300,26400,26400,26300,22
|
|
20240809,091600,11535550,26400,26400,26400,26400,0
|
|
20240809,091500,11535550,26400,26250,26400,26250,348
|
|
20240809,091400,2354000,26300,26300,26300,26300,0
|
|
20240809,091300,2354000,26300,26300,26300,26300,0
|
|
20240809,091200,2354000,26300,26300,26300,26300,0
|
|
20240809,091100,2354000,26300,26300,26300,26300,0
|
|
20240809,091000,2354000,26300,26300,26300,26300,6
|
|
20240809,090900,2196200,26000,26000,26000,26000,0
|
|
20240809,090800,2196200,26000,26000,26000,26000,0
|
|
20240809,090700,2196200,26000,26000,26000,26000,0
|
|
20240809,090600,2196200,26000,26000,26000,26000,0
|
|
20240809,090500,2196200,26000,26000,26000,26000,0
|
|
20240809,090400,2196200,26000,26050,26050,26000,50
|
|
20240809,090300,896100,25900,25900,25900,25900,0
|
|
20240809,090200,896100,25900,25900,25900,25900,0
|
|
20240809,090100,896100,25900,25900,25900,25900,0
|
|
20240809,090000,896100,25900,26400,26400,25900,34
|