671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200800,543052000,30050,30050,30050,30050,649
|
|
20240801,200700,543052000,30050,30050,30050,30050,0
|
|
20240801,200600,543052000,30050,30050,30050,30050,0
|
|
20240801,200500,543052000,30050,30050,30050,30050,0
|
|
20240801,200400,543052000,30050,30050,30050,30050,0
|
|
20240801,200300,543052000,30050,30050,30050,30050,0
|
|
20240801,200200,543052000,30050,30050,30050,30050,0
|
|
20240801,200100,543052000,30050,30050,30050,30050,0
|
|
20240801,200000,543052000,30050,30050,30050,30050,0
|
|
20240801,195900,543052000,30050,30050,30050,30050,0
|
|
20240801,195800,543052000,30050,30050,30050,30050,0
|
|
20240801,195700,543052000,30050,30050,30050,30050,0
|
|
20240801,195600,543052000,30050,30050,30050,30050,0
|
|
20240801,195500,543052000,30050,30050,30050,30050,0
|
|
20240801,195400,543052000,30050,30050,30050,30050,0
|
|
20240801,195300,543052000,30050,30050,30050,30050,0
|
|
20240801,195200,543052000,30050,30050,30050,30050,0
|
|
20240801,195100,543052000,30050,30050,30050,30050,0
|
|
20240801,195000,543052000,30050,30050,30050,30050,0
|
|
20240801,194900,543052000,30050,30050,30050,30050,0
|
|
20240801,194800,543052000,30050,30050,30050,30050,0
|
|
20240801,194700,543052000,30050,30050,30050,30050,0
|
|
20240801,194600,543052000,30050,30050,30050,30050,0
|
|
20240801,194500,543052000,30050,30050,30050,30050,0
|
|
20240801,194400,543052000,30050,30050,30050,30050,0
|
|
20240801,194300,543052000,30050,30050,30050,30050,0
|
|
20240801,194200,543052000,30050,30050,30050,30050,0
|
|
20240801,194100,543052000,30050,30050,30050,30050,0
|
|
20240801,194000,543052000,30050,30050,30050,30050,0
|
|
20240801,193900,543052000,30050,30050,30050,30050,0
|
|
20240801,193800,543052000,30050,30050,30050,30050,649
|
|
20240801,193700,543052000,30050,30050,30050,30050,0
|
|
20240801,193600,543052000,30050,30050,30050,30050,0
|
|
20240801,193500,543052000,30050,30050,30050,30050,0
|
|
20240801,193400,543052000,30050,30050,30050,30050,0
|
|
20240801,193300,543052000,30050,30050,30050,30050,0
|
|
20240801,193200,543052000,30050,30050,30050,30050,0
|
|
20240801,193100,543052000,30050,30050,30050,30050,0
|
|
20240801,193000,543052000,30050,30050,30050,30050,0
|
|
20240801,192900,543052000,30050,30050,30050,30050,0
|
|
20240801,192800,543052000,30050,30050,30050,30050,0
|
|
20240801,192700,543052000,30050,30050,30050,30050,0
|
|
20240801,192600,543052000,30050,30050,30050,30050,0
|
|
20240801,192500,543052000,30050,30050,30050,30050,0
|
|
20240801,192400,543052000,30050,30050,30050,30050,0
|
|
20240801,192300,543052000,30050,30050,30050,30050,0
|
|
20240801,192200,543052000,30050,30050,30050,30050,0
|
|
20240801,192100,543052000,30050,30050,30050,30050,0
|
|
20240801,192000,543052000,30050,30050,30050,30050,0
|
|
20240801,191900,543052000,30050,30050,30050,30050,0
|
|
20240801,191800,543052000,30050,30050,30050,30050,0
|
|
20240801,191700,543052000,30050,30050,30050,30050,0
|
|
20240801,191600,543052000,30050,30050,30050,30050,0
|
|
20240801,191500,543052000,30050,30050,30050,30050,0
|
|
20240801,191400,543052000,30050,30050,30050,30050,0
|
|
20240801,191300,543052000,30050,30050,30050,30050,0
|
|
20240801,191200,543052000,30050,30050,30050,30050,0
|
|
20240801,191100,543052000,30050,30050,30050,30050,0
|
|
20240801,191000,543052000,30050,30050,30050,30050,0
|
|
20240801,190900,543052000,30050,30050,30050,30050,0
|
|
20240801,190800,543052000,30050,30050,30050,30050,649
|
|
20240801,190700,543052000,30050,30050,30050,30050,0
|
|
20240801,190600,543052000,30050,30050,30050,30050,0
|
|
20240801,190500,543052000,30050,30050,30050,30050,0
|
|
20240801,190400,543052000,30050,30050,30050,30050,0
|
|
20240801,190300,543052000,30050,30050,30050,30050,0
|
|
20240801,190200,543052000,30050,30050,30050,30050,0
|
|
20240801,190100,543052000,30050,30050,30050,30050,0
|
|
20240801,190000,543052000,30050,30050,30050,30050,0
|
|
20240801,185900,543052000,30050,30050,30050,30050,0
|
|
20240801,185800,543052000,30050,30050,30050,30050,0
|
|
20240801,185700,543052000,30050,30050,30050,30050,0
|
|
20240801,185600,543052000,30050,30050,30050,30050,0
|
|
20240801,185500,543052000,30050,30050,30050,30050,0
|
|
20240801,185400,543052000,30050,30050,30050,30050,0
|
|
20240801,185300,543052000,30050,30050,30050,30050,0
|
|
20240801,185200,543052000,30050,30050,30050,30050,0
|
|
20240801,185100,543052000,30050,30050,30050,30050,0
|
|
20240801,185000,543052000,30050,30050,30050,30050,0
|
|
20240801,184900,543052000,30050,30050,30050,30050,0
|
|
20240801,184800,543052000,30050,30050,30050,30050,0
|
|
20240801,184700,543052000,30050,30050,30050,30050,0
|
|
20240801,184600,543052000,30050,30050,30050,30050,0
|
|
20240801,184500,543052000,30050,30050,30050,30050,0
|
|
20240801,184400,543052000,30050,30050,30050,30050,0
|
|
20240801,184300,543052000,30050,30050,30050,30050,0
|
|
20240801,184200,543052000,30050,30050,30050,30050,0
|
|
20240801,184100,543052000,30050,30050,30050,30050,0
|
|
20240801,184000,543052000,30050,30050,30050,30050,0
|
|
20240801,183900,543052000,30050,30050,30050,30050,0
|
|
20240801,183800,543052000,30050,30050,30050,30050,649
|
|
20240801,183700,543052000,30050,30050,30050,30050,0
|
|
20240801,183600,543052000,30050,30050,30050,30050,0
|
|
20240801,183500,543052000,30050,30050,30050,30050,0
|
|
20240801,183400,543052000,30050,30050,30050,30050,0
|
|
20240801,183300,543052000,30050,30050,30050,30050,0
|
|
20240801,183200,543052000,30050,30050,30050,30050,0
|
|
20240801,183100,543052000,30050,30050,30050,30050,0
|
|
20240801,183000,543052000,30050,30050,30050,30050,0
|
|
20240801,182900,543052000,30050,30050,30050,30050,0
|
|
20240801,182800,543052000,30050,30050,30050,30050,0
|
|
20240801,182700,543052000,30050,30050,30050,30050,0
|
|
20240801,182600,543052000,30050,30050,30050,30050,0
|
|
20240801,182500,543052000,30050,30050,30050,30050,0
|
|
20240801,182400,543052000,30050,30050,30050,30050,0
|
|
20240801,182300,543052000,30050,30050,30050,30050,0
|
|
20240801,182200,543052000,30050,30050,30050,30050,0
|
|
20240801,182100,543052000,30050,30050,30050,30050,0
|
|
20240801,182000,543052000,30050,30050,30050,30050,0
|
|
20240801,181900,543052000,30050,30050,30050,30050,0
|
|
20240801,181800,543052000,30050,30050,30050,30050,0
|
|
20240801,181700,543052000,30050,30050,30050,30050,0
|
|
20240801,181600,543052000,30050,30050,30050,30050,0
|
|
20240801,181500,543052000,30050,30050,30050,30050,0
|
|
20240801,181400,543052000,30050,30050,30050,30050,0
|
|
20240801,181300,543052000,30050,30050,30050,30050,0
|
|
20240801,181200,543052000,30050,30050,30050,30050,0
|
|
20240801,181100,543052000,30050,30050,30050,30050,0
|
|
20240801,181000,543052000,30050,30050,30050,30050,0
|
|
20240801,180900,543052000,30050,30050,30050,30050,0
|
|
20240801,180800,543052000,30050,30050,30050,30050,649
|
|
20240801,180700,543052000,30050,30050,30050,30050,0
|
|
20240801,180600,543052000,30050,30050,30050,30050,0
|
|
20240801,180500,543052000,30050,30050,30050,30050,0
|
|
20240801,180400,543052000,30050,30050,30050,30050,0
|
|
20240801,180300,543052000,30050,30050,30050,30050,0
|
|
20240801,180200,543052000,30050,30050,30050,30050,0
|
|
20240801,180100,543052000,30050,30050,30050,30050,0
|
|
20240801,180000,543052000,30050,30050,30050,30050,0
|
|
20240801,175900,543052000,30050,30050,30050,30050,0
|
|
20240801,175800,543052000,30050,30050,30050,30050,0
|
|
20240801,175700,543052000,30050,30050,30050,30050,0
|
|
20240801,175600,543052000,30050,30050,30050,30050,0
|
|
20240801,175500,543052000,30050,30050,30050,30050,0
|
|
20240801,175400,543052000,30050,30050,30050,30050,0
|
|
20240801,175300,543052000,30050,30050,30050,30050,0
|
|
20240801,175200,543052000,30050,30050,30050,30050,0
|
|
20240801,175100,543052000,30050,30050,30050,30050,0
|
|
20240801,175000,543052000,30050,30050,30050,30050,0
|
|
20240801,174900,543052000,30050,30050,30050,30050,0
|
|
20240801,174800,543052000,30050,30050,30050,30050,0
|
|
20240801,174700,543052000,30050,30050,30050,30050,0
|
|
20240801,174600,543052000,30050,30050,30050,30050,0
|
|
20240801,174500,543052000,30050,30050,30050,30050,0
|
|
20240801,174400,543052000,30050,30050,30050,30050,0
|
|
20240801,174300,543052000,30050,30050,30050,30050,0
|
|
20240801,174200,543052000,30050,30050,30050,30050,0
|
|
20240801,174100,543052000,30050,30050,30050,30050,0
|
|
20240801,174000,543052000,30050,30050,30050,30050,0
|
|
20240801,173900,543052000,30050,30050,30050,30050,0
|
|
20240801,173800,543052000,30050,30050,30050,30050,649
|
|
20240801,173700,543052000,30050,30050,30050,30050,0
|
|
20240801,173600,543052000,30050,30050,30050,30050,0
|
|
20240801,173500,543052000,30050,30050,30050,30050,0
|
|
20240801,173400,543052000,30050,30050,30050,30050,0
|
|
20240801,173300,543052000,30050,30050,30050,30050,0
|
|
20240801,173200,543052000,30050,30050,30050,30050,0
|
|
20240801,173100,543052000,30050,30050,30050,30050,0
|
|
20240801,173000,543052000,30050,30050,30050,30050,0
|
|
20240801,172900,543052000,30050,30050,30050,30050,0
|
|
20240801,172800,543052000,30050,30050,30050,30050,0
|
|
20240801,172700,543052000,30050,30050,30050,30050,0
|
|
20240801,172600,543052000,30050,30050,30050,30050,0
|
|
20240801,172500,543052000,30050,30050,30050,30050,0
|
|
20240801,172400,543052000,30050,30050,30050,30050,0
|
|
20240801,172300,543052000,30050,30050,30050,30050,0
|
|
20240801,172200,543052000,30050,30050,30050,30050,0
|
|
20240801,172100,543052000,30050,30050,30050,30050,0
|
|
20240801,172000,543052000,30050,30050,30050,30050,0
|
|
20240801,171900,543052000,30050,30050,30050,30050,0
|
|
20240801,171800,543052000,30050,30050,30050,30050,0
|
|
20240801,171700,543052000,30050,30050,30050,30050,0
|
|
20240801,171600,543052000,30050,30050,30050,30050,0
|
|
20240801,171500,543052000,30050,30050,30050,30050,0
|
|
20240801,171400,543052000,30050,30050,30050,30050,0
|
|
20240801,171300,543052000,30050,30050,30050,30050,0
|
|
20240801,171200,543052000,30050,30050,30050,30050,0
|
|
20240801,171100,543052000,30050,30050,30050,30050,0
|
|
20240801,171000,543052000,30050,30050,30050,30050,0
|
|
20240801,170900,543052000,30050,30050,30050,30050,0
|
|
20240801,170800,543052000,30050,30050,30050,30050,649
|
|
20240801,170700,543052000,30050,30050,30050,30050,0
|
|
20240801,170600,543052000,30050,30050,30050,30050,0
|
|
20240801,170500,543052000,30050,30050,30050,30050,0
|
|
20240801,170400,543052000,30050,30050,30050,30050,0
|
|
20240801,170300,543052000,30050,30050,30050,30050,0
|
|
20240801,170200,543052000,30050,30050,30050,30050,0
|
|
20240801,170100,543052000,30050,30050,30050,30050,0
|
|
20240801,170000,543052000,30050,30050,30050,30050,0
|
|
20240801,165900,543052000,30050,30050,30050,30050,0
|
|
20240801,165800,543052000,30050,30050,30050,30050,0
|
|
20240801,165700,543052000,30050,30050,30050,30050,0
|
|
20240801,165600,543052000,30050,30050,30050,30050,0
|
|
20240801,165500,543052000,30050,30050,30050,30050,0
|
|
20240801,165400,543052000,30050,30050,30050,30050,0
|
|
20240801,165300,543052000,30050,30050,30050,30050,0
|
|
20240801,165200,543052000,30050,30050,30050,30050,0
|
|
20240801,165100,543052000,30050,30050,30050,30050,0
|
|
20240801,165000,543052000,30050,30050,30050,30050,0
|
|
20240801,164900,543052000,30050,30050,30050,30050,0
|
|
20240801,164800,543052000,30050,30050,30050,30050,0
|
|
20240801,164700,543052000,30050,30050,30050,30050,0
|
|
20240801,164600,543052000,30050,30050,30050,30050,0
|
|
20240801,164500,543052000,30050,30050,30050,30050,0
|
|
20240801,164400,543052000,30050,30050,30050,30050,0
|
|
20240801,164300,543052000,30050,30050,30050,30050,0
|
|
20240801,164200,543052000,30050,30050,30050,30050,0
|
|
20240801,164100,543052000,30050,30050,30050,30050,0
|
|
20240801,164000,543052000,30050,30050,30050,30050,0
|
|
20240801,163900,543052000,30050,30050,30050,30050,0
|
|
20240801,163800,543052000,30050,30050,30050,30050,649
|
|
20240801,163700,543052000,30050,30050,30050,30050,0
|
|
20240801,163600,543052000,30050,30050,30050,30050,0
|
|
20240801,163500,543052000,30050,30050,30050,30050,0
|
|
20240801,163400,543052000,30050,30050,30050,30050,0
|
|
20240801,163300,543052000,30050,30050,30050,30050,0
|
|
20240801,163200,543052000,30050,30050,30050,30050,0
|
|
20240801,163100,543052000,30050,30050,30050,30050,0
|
|
20240801,163000,543052000,30050,30050,30050,30050,0
|
|
20240801,162900,543052000,30050,30050,30050,30050,0
|
|
20240801,162800,543052000,30050,30050,30050,30050,0
|
|
20240801,162700,543052000,30050,30050,30050,30050,0
|
|
20240801,162600,543052000,30050,30050,30050,30050,0
|
|
20240801,162500,543052000,30050,30050,30050,30050,0
|
|
20240801,162400,543052000,30050,30050,30050,30050,0
|
|
20240801,162300,543052000,30050,30050,30050,30050,0
|
|
20240801,162200,543052000,30050,30050,30050,30050,0
|
|
20240801,162100,543052000,30050,30050,30050,30050,0
|
|
20240801,162000,543052000,30050,30050,30050,30050,0
|
|
20240801,161900,543052000,30050,30050,30050,30050,0
|
|
20240801,161800,543052000,30050,30050,30050,30050,0
|
|
20240801,161700,543052000,30050,30050,30050,30050,0
|
|
20240801,161600,543052000,30050,30050,30050,30050,0
|
|
20240801,161500,543052000,30050,30050,30050,30050,0
|
|
20240801,161400,543052000,30050,30050,30050,30050,0
|
|
20240801,161300,543052000,30050,30050,30050,30050,0
|
|
20240801,161200,543052000,30050,30050,30050,30050,0
|
|
20240801,161100,543052000,30050,30050,30050,30050,0
|
|
20240801,161000,543052000,30050,30050,30050,30050,0
|
|
20240801,160900,543052000,30050,30050,30050,30050,0
|
|
20240801,160800,543052000,30050,30050,30050,30050,649
|
|
20240801,160700,543052000,30050,30050,30050,30050,0
|
|
20240801,160600,543052000,30050,30050,30050,30050,0
|
|
20240801,160500,543052000,30050,30050,30050,30050,0
|
|
20240801,160400,543052000,30050,30050,30050,30050,0
|
|
20240801,160300,543052000,30050,30050,30050,30050,0
|
|
20240801,160200,543052000,30050,30050,30050,30050,0
|
|
20240801,160100,543052000,30050,30050,30050,30050,0
|
|
20240801,160000,543052000,30050,30050,30050,30050,0
|
|
20240801,155900,543052000,30050,30050,30050,30050,0
|
|
20240801,155800,543052000,30050,30050,30050,30050,0
|
|
20240801,155700,543052000,30050,30050,30050,30050,0
|
|
20240801,155600,543052000,30050,30050,30050,30050,0
|
|
20240801,155500,543052000,30050,30050,30050,30050,0
|
|
20240801,155400,543052000,30050,30050,30050,30050,0
|
|
20240801,155300,543052000,30050,30050,30050,30050,0
|
|
20240801,155200,543052000,30050,30050,30050,30050,0
|
|
20240801,155100,543052000,30050,30050,30050,30050,0
|
|
20240801,155000,543052000,30050,30050,30050,30050,0
|
|
20240801,154900,543052000,30050,30050,30050,30050,0
|
|
20240801,154800,543052000,30050,30050,30050,30050,0
|
|
20240801,154700,543052000,30050,30050,30050,30050,0
|
|
20240801,154600,543052000,30050,30050,30050,30050,0
|
|
20240801,154500,543052000,30050,30050,30050,30050,0
|
|
20240801,154400,543052000,30050,30050,30050,30050,0
|
|
20240801,154300,543052000,30050,30050,30050,30050,0
|
|
20240801,154200,543052000,30050,30050,30050,30050,0
|
|
20240801,154100,543052000,30050,30050,30050,30050,0
|
|
20240801,154000,543052000,30050,30050,30050,30050,0
|
|
20240801,153900,543052000,30050,30050,30050,30050,0
|
|
20240801,153800,543052000,30050,30050,30050,30050,649
|
|
20240801,153700,543052000,30050,30050,30050,30050,0
|
|
20240801,153600,543052000,30050,30050,30050,30050,0
|
|
20240801,153500,543052000,30050,30050,30050,30050,0
|
|
20240801,153400,543052000,30050,30050,30050,30050,0
|
|
20240801,153300,543052000,30050,30050,30050,30050,0
|
|
20240801,153200,543052000,30050,30050,30050,30050,0
|
|
20240801,153100,543052000,30050,30050,30050,30050,0
|
|
20240801,153000,543052000,30050,30050,30050,30050,649
|
|
20240801,152900,523549550,30100,30100,30100,30100,0
|
|
20240801,152800,523549550,30100,30100,30100,30100,0
|
|
20240801,152700,523549550,30100,30100,30100,30100,0
|
|
20240801,152600,523549550,30100,30100,30100,30100,0
|
|
20240801,152500,523549550,30100,30100,30100,30100,0
|
|
20240801,152400,523549550,30100,30100,30100,30100,0
|
|
20240801,152300,523549550,30100,30100,30100,30100,0
|
|
20240801,152200,523549550,30100,30100,30100,30100,0
|
|
20240801,152100,523549550,30100,30100,30100,30100,0
|
|
20240801,152000,523549550,30100,30100,30100,30100,0
|
|
20240801,151900,523549550,30100,30100,30100,30100,55
|
|
20240801,151800,521894050,30100,30100,30100,29950,92
|
|
20240801,151700,519138350,29950,29950,30050,29950,107
|
|
20240801,151600,515931800,30050,30050,30050,30050,1
|
|
20240801,151500,515901750,29950,29950,29950,29950,0
|
|
20240801,151400,515901750,29950,30050,30050,29950,97
|
|
20240801,151300,512996500,30050,30050,30050,30050,20
|
|
20240801,151200,512395500,30050,30050,30050,30050,64
|
|
20240801,151100,510472300,30050,30000,30050,30000,30
|
|
20240801,151000,509571450,30000,29950,30000,29950,2
|
|
20240801,150900,509511500,30000,30000,30000,30000,2
|
|
20240801,150800,509451500,30000,30000,30000,30000,0
|
|
20240801,150700,509451500,30000,30000,30000,30000,0
|
|
20240801,150600,509451500,30000,29950,30000,29950,39
|
|
20240801,150500,508282000,30050,30050,30050,30050,0
|
|
20240801,150400,508282000,30050,30050,30050,30050,0
|
|
20240801,150300,508282000,30050,30050,30050,30050,0
|
|
20240801,150200,508282000,30050,30050,30050,30050,1
|
|
20240801,150100,508251950,30050,30050,30050,30050,0
|
|
20240801,150000,508251950,30050,30050,30050,30050,55
|
|
20240801,145900,506599200,30050,30050,30050,30050,0
|
|
20240801,145800,506599200,30050,30050,30050,30050,0
|
|
20240801,145700,506599200,30050,30050,30050,30050,1
|
|
20240801,145600,506569150,29900,29900,29900,29900,51
|
|
20240801,145500,505044250,29900,29950,29950,29900,741
|
|
20240801,145400,482852800,29950,29950,29950,29950,0
|
|
20240801,145300,482852800,29950,29900,29950,29850,70
|
|
20240801,145200,480759800,29950,29900,29950,29900,659
|
|
20240801,145100,461047750,29950,29950,29950,29950,2
|
|
20240801,145000,460987850,29950,30000,30000,29950,197
|
|
20240801,144900,455085450,30050,30050,30050,30050,0
|
|
20240801,144800,455085450,30050,30050,30050,30050,2
|
|
20240801,144700,455025350,30050,30050,30050,30050,0
|
|
20240801,144600,455025350,30050,30050,30050,30050,0
|
|
20240801,144500,455025350,30050,30050,30050,30050,0
|
|
20240801,144400,455025350,30050,30050,30050,30050,40
|
|
20240801,144300,453823350,30100,30100,30100,30100,0
|
|
20240801,144200,453823350,30100,30100,30100,30100,0
|
|
20240801,144100,453823350,30100,30100,30100,30100,5
|
|
20240801,144000,453672850,30100,30100,30100,30100,0
|
|
20240801,143900,453672850,30100,30100,30100,30100,0
|
|
20240801,143800,453672850,30100,29950,30100,29950,8
|
|
20240801,143700,453433100,30100,30100,30100,30100,0
|
|
20240801,143600,453433100,30100,30100,30100,30100,0
|
|
20240801,143500,453433100,30100,30100,30100,30100,0
|
|
20240801,143400,453433100,30100,30100,30100,30100,0
|
|
20240801,143300,453433100,30100,30100,30100,30100,0
|
|
20240801,143200,453433100,30100,30100,30100,30100,1
|
|
20240801,143100,453403000,30000,30000,30000,30000,0
|
|
20240801,143000,453403000,30000,30000,30000,30000,204
|
|
20240801,142900,447283000,30000,30000,30000,30000,0
|
|
20240801,142800,447283000,30000,30000,30000,30000,8
|
|
20240801,142700,447043000,30100,30100,30100,30100,2
|
|
20240801,142600,446982800,30100,30100,30100,30100,60
|
|
20240801,142500,445176800,30100,30100,30100,30100,1
|
|
20240801,142400,445146700,30050,30050,30050,30050,0
|
|
20240801,142300,445146700,30050,30050,30050,30050,14
|
|
20240801,142200,444726000,30050,30050,30050,30050,323
|
|
20240801,142100,435019850,30100,30100,30100,30100,0
|
|
20240801,142000,435019850,30100,30100,30100,30100,84
|
|
20240801,141900,432491450,30050,30050,30050,30050,200
|
|
20240801,141800,426481450,30050,30050,30050,30050,1
|
|
20240801,141700,426451400,30150,30100,30150,30100,299
|
|
20240801,141600,417444350,30000,30000,30000,30000,10
|
|
20240801,141500,417144350,30000,30050,30050,30000,81
|
|
20240801,141400,414713450,30100,30100,30100,30100,11
|
|
20240801,141300,414382350,30050,30050,30050,30050,82
|
|
20240801,141200,411918250,30050,30050,30050,30050,1
|
|
20240801,141100,411888200,30050,30050,30050,30050,19
|
|
20240801,141000,411317250,30050,30050,30050,30050,50
|
|
20240801,140900,409814750,30150,30150,30150,30150,0
|
|
20240801,140800,409814750,30150,30150,30150,30150,1
|
|
20240801,140700,409784600,30150,30050,30150,30050,161
|
|
20240801,140600,404945900,30150,30150,30150,30150,13
|
|
20240801,140500,404553950,30200,30150,30200,30100,111
|
|
20240801,140400,401211250,30150,30050,30150,30050,5
|
|
20240801,140300,401060900,30050,30100,30100,30050,14
|
|
20240801,140200,400640000,30200,30150,30200,30150,21
|
|
20240801,140100,400006550,30200,30150,30200,30150,9
|
|
20240801,140000,399734800,30200,30200,30200,30200,33
|
|
20240801,135900,398738200,30200,30150,30200,30150,94
|
|
20240801,135800,395899550,30150,30050,30150,30050,21
|
|
20240801,135700,395266700,30050,30050,30050,30050,10
|
|
20240801,135600,394966200,30150,30150,30150,30150,54
|
|
20240801,135500,393338100,30150,30150,30150,30150,262
|
|
20240801,135400,385438800,30150,30050,30150,30000,663
|
|
20240801,135300,365509950,30000,30000,30000,30000,1
|
|
20240801,135200,365479950,30000,30000,30000,30000,20
|
|
20240801,135100,364879950,30050,30050,30050,30050,0
|
|
20240801,135000,364879950,30050,30050,30050,30050,0
|
|
20240801,134900,364879950,30050,30050,30050,30050,9
|
|
20240801,134800,364609500,30050,30050,30050,30050,0
|
|
20240801,134700,364609500,30050,30050,30050,30050,0
|
|
20240801,134600,364609500,30050,30050,30050,29950,9
|
|
20240801,134500,364339750,29950,29950,29950,29950,78
|
|
20240801,134400,362003650,30050,30050,30050,30050,0
|
|
20240801,134300,362003650,30050,30000,30050,30000,301
|
|
20240801,134200,352969450,30000,30000,30000,30000,0
|
|
20240801,134100,352969450,30000,30000,30000,30000,26
|
|
20240801,134000,352189450,30000,30000,30000,30000,0
|
|
20240801,133900,352189450,30000,30000,30000,30000,5
|
|
20240801,133800,352039450,30000,29950,30000,29950,38
|
|
20240801,133700,350900000,29950,29950,29950,29950,50
|
|
20240801,133600,349402500,30050,30050,30050,30050,0
|
|
20240801,133500,349402500,30050,30050,30050,30050,1
|
|
20240801,133400,349372450,30050,30000,30050,30000,30
|
|
20240801,133300,348471200,30050,30050,30050,30050,0
|
|
20240801,133200,348471200,30050,30050,30050,30050,1
|
|
20240801,133100,348441150,30000,30000,30000,30000,2
|
|
20240801,133000,348381150,30050,30050,30050,30050,1
|
|
20240801,132900,348351100,30050,30050,30050,30050,0
|
|
20240801,132800,348351100,30050,30050,30050,30050,0
|
|
20240801,132700,348351100,30050,30050,30050,30050,0
|
|
20240801,132600,348351100,30050,30050,30050,30050,1
|
|
20240801,132500,348321050,30050,30050,30050,30050,0
|
|
20240801,132400,348321050,30050,30050,30050,30050,0
|
|
20240801,132300,348321050,30050,30050,30050,30050,10
|
|
20240801,132200,348020550,30000,30100,30100,30000,84
|
|
20240801,132100,345499550,30000,30100,30100,30000,76
|
|
20240801,132000,343219050,30100,30150,30150,30100,75
|
|
20240801,131900,340961500,30100,30050,30100,30050,354
|
|
20240801,131800,330308550,30050,30000,30050,30000,107
|
|
20240801,131700,327096800,30000,30000,30000,30000,0
|
|
20240801,131600,327096800,30000,30000,30000,29950,302
|
|
20240801,131500,318037300,30000,30000,30000,30000,51
|
|
20240801,131400,316507300,30000,30000,30000,30000,0
|
|
20240801,131300,316507300,30000,30000,30000,30000,0
|
|
20240801,131200,316507300,30000,30000,30000,30000,8
|
|
20240801,131100,316267300,30000,30000,30000,30000,0
|
|
20240801,131000,316267300,30000,29800,30000,29800,659
|
|
20240801,130900,296573350,29800,29800,29800,29800,23
|
|
20240801,130800,295887950,29850,29850,29850,29850,0
|
|
20240801,130700,295887950,29850,29850,29850,29850,0
|
|
20240801,130600,295887950,29850,29850,29850,29850,40
|
|
20240801,130500,294693950,29850,29850,29850,29850,1
|
|
20240801,130400,294664100,29750,29750,29750,29750,10
|
|
20240801,130300,294366600,29750,29750,29750,29750,1
|
|
20240801,130200,294336850,29850,29850,29850,29850,0
|
|
20240801,130100,294336850,29850,29850,29850,29850,1
|
|
20240801,130000,294307000,29800,29800,29800,29800,208
|
|
20240801,125900,288108600,29750,29750,29750,29750,0
|
|
20240801,125800,288108600,29750,29750,29750,29750,50
|
|
20240801,125700,286621100,29750,29750,29750,29750,50
|
|
20240801,125600,285133600,29800,29800,29800,29800,0
|
|
20240801,125500,285133600,29800,29800,29800,29800,0
|
|
20240801,125400,285133600,29800,29800,29800,29800,0
|
|
20240801,125300,285133600,29800,29800,29800,29800,1
|
|
20240801,125200,285103800,29750,29750,29750,29750,25
|
|
20240801,125100,284360050,29800,29800,29800,29800,1
|
|
20240801,125000,284330250,29800,29800,29800,29800,1
|
|
20240801,124900,284300450,29800,29800,29800,29800,105
|
|
20240801,124800,281171450,29850,29850,29850,29850,0
|
|
20240801,124700,281171450,29850,29850,29850,29850,1
|
|
20240801,124600,281141600,29850,29850,29850,29850,11
|
|
20240801,124500,280813250,29850,29850,29850,29850,0
|
|
20240801,124400,280813250,29850,29850,29850,29850,0
|
|
20240801,124300,280813250,29850,29850,29850,29850,0
|
|
20240801,124200,280813250,29850,29850,29850,29850,0
|
|
20240801,124100,280813250,29850,29850,29850,29850,0
|
|
20240801,124000,280813250,29850,29850,29850,29850,0
|
|
20240801,123900,280813250,29850,29850,29850,29850,0
|
|
20240801,123800,280813250,29850,29850,29850,29850,4
|
|
20240801,123700,280693850,29850,29850,29850,29850,0
|
|
20240801,123600,280693850,29850,29850,29850,29850,0
|
|
20240801,123500,280693850,29850,29850,29850,29850,0
|
|
20240801,123400,280693850,29850,29850,29850,29850,0
|
|
20240801,123300,280693850,29850,29850,29850,29850,1
|
|
20240801,123200,280664000,29750,29800,29800,29750,53
|
|
20240801,123100,279084650,29800,29800,29800,29800,0
|
|
20240801,123000,279084650,29800,29800,29800,29800,0
|
|
20240801,122900,279084650,29800,29800,29800,29800,0
|
|
20240801,122800,279084650,29800,29800,29800,29800,0
|
|
20240801,122700,279084650,29800,29800,29800,29800,26
|
|
20240801,122600,278309850,29750,29750,29750,29750,12
|
|
20240801,122500,277952850,29750,29750,29750,29750,0
|
|
20240801,122400,277952850,29750,29750,29750,29750,0
|
|
20240801,122300,277952850,29750,29750,29750,29750,1
|
|
20240801,122200,277923100,29750,29750,29750,29750,0
|
|
20240801,122100,277923100,29750,29750,29750,29750,0
|
|
20240801,122000,277923100,29750,29750,29750,29750,22
|
|
20240801,121900,277268600,29800,29800,29800,29800,0
|
|
20240801,121800,277268600,29800,29800,29800,29800,0
|
|
20240801,121700,277268600,29800,29800,29800,29800,0
|
|
20240801,121600,277268600,29800,29800,29800,29800,0
|
|
20240801,121500,277268600,29800,29800,29800,29800,0
|
|
20240801,121400,277268600,29800,29800,29800,29800,39
|
|
20240801,121300,276106400,29800,29800,29800,29800,0
|
|
20240801,121200,276106400,29800,29800,29800,29800,0
|
|
20240801,121100,276106400,29800,29800,29800,29800,0
|
|
20240801,121000,276106400,29800,29800,29800,29800,1
|
|
20240801,120900,276076600,29600,29600,29600,29600,3
|
|
20240801,120800,275987800,29800,29800,29800,29800,0
|
|
20240801,120700,275987800,29800,29800,29800,29800,0
|
|
20240801,120600,275987800,29800,29800,29800,29800,0
|
|
20240801,120500,275987800,29800,29800,29800,29800,0
|
|
20240801,120400,275987800,29800,29800,29800,29800,0
|
|
20240801,120300,275987800,29800,29750,29800,29750,34
|
|
20240801,120200,274976250,29750,29700,29750,29700,266
|
|
20240801,120100,267069650,29700,29700,29700,29700,20
|
|
20240801,120000,266475650,29700,29700,29700,29700,0
|
|
20240801,115900,266475650,29700,29700,29700,29700,34
|
|
20240801,115800,265465850,29700,29700,29700,29700,0
|
|
20240801,115700,265465850,29700,29700,29700,29700,0
|
|
20240801,115600,265465850,29700,29700,29700,29700,0
|
|
20240801,115500,265465850,29700,29700,29700,29700,0
|
|
20240801,115400,265465850,29700,29700,29700,29700,0
|
|
20240801,115300,265465850,29700,29700,29700,29700,0
|
|
20240801,115200,265465850,29700,29700,29700,29700,0
|
|
20240801,115100,265465850,29700,29700,29700,29700,0
|
|
20240801,115000,265465850,29700,29700,29700,29700,0
|
|
20240801,114900,265465850,29700,29700,29700,29700,0
|
|
20240801,114800,265465850,29700,29700,29700,29700,31
|
|
20240801,114700,264545150,29550,29550,29550,29550,7
|
|
20240801,114600,264338300,29650,29650,29650,29500,8
|
|
20240801,114500,264101850,29700,29700,29700,29700,5
|
|
20240801,114400,263953350,29700,29600,29700,29600,97
|
|
20240801,114300,261072950,29700,29700,29700,29700,0
|
|
20240801,114200,261072950,29700,29700,29700,29700,0
|
|
20240801,114100,261072950,29700,29700,29700,29700,1
|
|
20240801,114000,261043250,29500,29500,29500,29500,5
|
|
20240801,113900,260895750,29700,29700,29700,29700,0
|
|
20240801,113800,260895750,29700,29700,29700,29700,0
|
|
20240801,113700,260895750,29700,29700,29700,29700,0
|
|
20240801,113600,260895750,29700,29700,29700,29700,0
|
|
20240801,113500,260895750,29700,29700,29700,29700,0
|
|
20240801,113400,260895750,29700,29700,29700,29700,0
|
|
20240801,113300,260895750,29700,29700,29700,29700,1
|
|
20240801,113200,260866050,29700,29700,29700,29700,0
|
|
20240801,113100,260866050,29700,29700,29700,29700,1
|
|
20240801,113000,260836350,29500,29550,29550,29500,100
|
|
20240801,112900,257886100,29700,29700,29700,29700,0
|
|
20240801,112800,257886100,29700,29700,29700,29700,0
|
|
20240801,112700,257886100,29700,29700,29700,29700,0
|
|
20240801,112600,257886100,29700,29700,29700,29700,0
|
|
20240801,112500,257886100,29700,29700,29700,29700,0
|
|
20240801,112400,257886100,29700,29700,29700,29700,0
|
|
20240801,112300,257886100,29700,29700,29700,29700,1
|
|
20240801,112200,257856400,29550,29550,29550,29550,100
|
|
20240801,112100,254901400,29550,29550,29550,29550,1
|
|
20240801,112000,254871850,29700,29700,29700,29700,0
|
|
20240801,111900,254871850,29700,29700,29700,29700,0
|
|
20240801,111800,254871850,29700,29700,29700,29700,0
|
|
20240801,111700,254871850,29700,29700,29700,29700,0
|
|
20240801,111600,254871850,29700,29700,29700,29700,0
|
|
20240801,111500,254871850,29700,29700,29700,29700,0
|
|
20240801,111400,254871850,29700,29700,29700,29700,0
|
|
20240801,111300,254871850,29700,29700,29700,29700,0
|
|
20240801,111200,254871850,29700,29700,29700,29700,1
|
|
20240801,111100,254842150,29650,29650,29650,29650,166
|
|
20240801,111000,249920250,29550,29600,29600,29550,17
|
|
20240801,110900,249417650,29650,29650,29650,29600,111
|
|
20240801,110800,246131500,29650,29650,29650,29650,0
|
|
20240801,110700,246131500,29650,29650,29650,29650,0
|
|
20240801,110600,246131500,29650,29650,29650,29650,0
|
|
20240801,110500,246131500,29650,29650,29650,29650,2
|
|
20240801,110400,246072200,29550,29550,29550,29550,2
|
|
20240801,110300,246013100,29650,29650,29650,29650,0
|
|
20240801,110200,246013100,29650,29650,29650,29650,10
|
|
20240801,110100,245716600,29700,29700,29700,29700,0
|
|
20240801,110000,245716600,29700,29600,29700,29600,653
|
|
20240801,105900,226382650,29600,29600,29600,29600,0
|
|
20240801,105800,226382650,29600,29600,29600,29600,0
|
|
20240801,105700,226382650,29600,29500,29600,29500,25
|
|
20240801,105600,225645050,29500,29500,29500,29500,28
|
|
20240801,105500,224819050,29550,29550,29550,29550,0
|
|
20240801,105400,224819050,29550,29550,29550,29550,38
|
|
20240801,105300,223696150,29550,29550,29550,29550,1
|
|
20240801,105200,223666600,29600,29600,29600,29600,1
|
|
20240801,105100,223637000,29550,29550,29550,29550,253
|
|
20240801,105000,216160850,29550,29500,29550,29500,11
|
|
20240801,104900,215836300,29500,29550,29550,29500,11
|
|
20240801,104800,215511300,29550,29550,29550,29550,7
|
|
20240801,104700,215304450,29500,29500,29500,29500,0
|
|
20240801,104600,215304450,29500,29500,29500,29500,0
|
|
20240801,104500,215304450,29500,29500,29500,29500,4
|
|
20240801,104400,215186450,29500,29500,29500,29500,0
|
|
20240801,104300,215186450,29500,29500,29500,29500,0
|
|
20240801,104200,215186450,29500,29500,29500,29500,0
|
|
20240801,104100,215186450,29500,29500,29500,29500,46
|
|
20240801,104000,213829450,29500,29550,29550,29500,7
|
|
20240801,103900,213622800,29550,29550,29550,29550,1
|
|
20240801,103800,213593250,29550,29550,29550,29550,0
|
|
20240801,103700,213593250,29550,29450,29550,29450,2
|
|
20240801,103600,213534250,29550,29550,29550,29550,1
|
|
20240801,103500,213504700,29450,29500,29550,29450,13
|
|
20240801,103400,213121500,29450,29450,29450,29450,1
|
|
20240801,103300,213092050,29550,29550,29550,29550,0
|
|
20240801,103200,213092050,29550,29550,29550,29550,1
|
|
20240801,103100,213062500,29400,29400,29400,29400,18
|
|
20240801,103000,212533300,29400,29400,29400,29400,2
|
|
20240801,102900,212474500,29400,29350,29400,29350,115
|
|
20240801,102800,209098500,29400,29450,29450,29400,94
|
|
20240801,102700,206334850,29600,29600,29600,29600,0
|
|
20240801,102600,206334850,29600,29600,29600,29600,1
|
|
20240801,102500,206305250,29450,29500,29600,29450,32
|
|
20240801,102400,205362600,29600,29600,29600,29500,24
|
|
20240801,102300,204653750,29500,29500,29600,29500,217
|
|
20240801,102200,198252150,29600,29600,29600,29600,5
|
|
20240801,102100,198104150,29650,29600,29650,29600,52
|
|
20240801,102000,196564850,29650,29500,29650,29500,13
|
|
20240801,101900,196181200,29550,29550,29550,29550,34
|
|
20240801,101800,195176500,29700,29700,29700,29700,1
|
|
20240801,101700,195146800,29500,29500,29500,29500,10
|
|
20240801,101600,194851800,29700,29700,29700,29700,0
|
|
20240801,101500,194851800,29700,29500,29700,29500,188
|
|
20240801,101400,189294250,29500,29600,29600,29500,255
|
|
20240801,101300,181760550,29700,29700,29700,29700,0
|
|
20240801,101200,181760550,29700,29700,29700,29700,1
|
|
20240801,101100,181730850,29600,29600,29600,29600,19
|
|
20240801,101000,181168450,29700,29700,29700,29700,3
|
|
20240801,100900,181079350,29650,29700,29700,29550,303
|
|
20240801,100800,172107400,29700,29700,29700,29700,0
|
|
20240801,100700,172107400,29700,29700,29700,29700,22
|
|
20240801,100600,171454000,29700,29700,29700,29700,2
|
|
20240801,100500,171394600,29700,29700,29700,29700,3
|
|
20240801,100400,171305500,29700,29700,29700,29700,0
|
|
20240801,100300,171305500,29700,29700,29700,29700,0
|
|
20240801,100200,171305500,29700,29700,29700,29700,26
|
|
20240801,100100,170533300,29700,29700,29700,29700,0
|
|
20240801,100000,170533300,29700,29700,29700,29600,7
|
|
20240801,095900,170325700,29700,29700,29700,29700,0
|
|
20240801,095800,170325700,29700,29650,29700,29650,18
|
|
20240801,095700,169791950,29650,29700,29700,29650,539
|
|
20240801,095600,153785200,29750,29750,29750,29750,16
|
|
20240801,095500,153309200,29800,29800,29800,29800,1
|
|
20240801,095400,153279400,29800,29750,29800,29750,2
|
|
20240801,095300,153219850,29850,29850,29850,29850,0
|
|
20240801,095200,153219850,29850,29700,29850,29700,121
|
|
20240801,095100,149626000,29900,29900,29900,29900,0
|
|
20240801,095000,149626000,29900,29900,29900,29900,1
|
|
20240801,094900,149596100,29750,29900,29900,29750,12
|
|
20240801,094800,149238800,29900,29900,29900,29900,1
|
|
20240801,094700,149208900,29700,29900,29900,29700,97
|
|
20240801,094600,146323650,29900,29900,29900,29900,0
|
|
20240801,094500,146323650,29900,29900,29900,29900,11
|
|
20240801,094400,145994750,29900,29900,29900,29900,5
|
|
20240801,094300,145845250,29900,29900,29900,29900,5
|
|
20240801,094200,145695750,29900,29900,29900,29900,4
|
|
20240801,094100,145576150,29900,29900,29900,29900,11
|
|
20240801,094000,145247250,29750,29850,29950,29750,92
|
|
20240801,093900,142504400,29950,29950,29950,29950,0
|
|
20240801,093800,142504400,29950,29950,29950,29950,0
|
|
20240801,093700,142504400,29950,29950,29950,29950,0
|
|
20240801,093600,142504400,29950,29850,29950,29850,68
|
|
20240801,093500,140474500,29850,29850,29850,29850,40
|
|
20240801,093400,139280500,29850,29950,29950,29850,26
|
|
20240801,093300,138504300,29850,29900,29900,29850,139
|
|
20240801,093200,134350200,29950,29900,30000,29900,70
|
|
20240801,093100,132257050,30000,29950,30000,29950,17
|
|
20240801,093000,131747800,30000,30000,30000,30000,6
|
|
20240801,092900,131567800,30000,30000,30000,29950,52
|
|
20240801,092800,130010300,30000,30000,30000,29950,4
|
|
20240801,092700,129890400,30050,30050,30050,30050,0
|
|
20240801,092600,129890400,30050,30050,30050,30050,0
|
|
20240801,092500,129890400,30050,30100,30100,29950,6
|
|
20240801,092400,129710300,29950,30000,30000,29950,509
|
|
20240801,092300,114440750,30050,30050,30050,30050,136
|
|
20240801,092200,110353950,30000,30050,30050,30000,135
|
|
20240801,092100,106302150,30050,30050,30050,30050,1
|
|
20240801,092000,106272100,30050,30000,30050,30000,55
|
|
20240801,091900,104622000,30050,30050,30050,30050,1
|
|
20240801,091800,104591950,29950,30100,30100,29950,114
|
|
20240801,091700,101176300,30150,30150,30150,30150,19
|
|
20240801,091600,100603450,30200,30000,30200,30000,101
|
|
20240801,091500,97573250,30150,29950,30150,29950,241
|
|
20240801,091400,90342100,30200,29950,30200,29950,151
|
|
20240801,091300,85819400,30200,30000,30200,29950,851
|
|
20240801,091200,60285550,29950,29950,29950,29950,210
|
|
20240801,091100,53996050,29950,29950,29950,29950,6
|
|
20240801,091000,53816350,29950,29950,29950,29950,0
|
|
20240801,090900,53816350,29950,29950,29950,29900,132
|
|
20240801,090800,49863950,30000,29950,30000,29950,160
|
|
20240801,090700,45071900,29950,29900,29950,29900,35
|
|
20240801,090600,44025300,29900,29900,29900,29900,28
|
|
20240801,090500,43188100,29900,29750,29950,29650,387
|
|
20240801,090400,31656650,29650,29650,29650,29650,35
|
|
20240801,090300,30618900,29750,29700,29750,29650,44
|
|
20240801,090200,29312350,29700,29650,29700,29650,521
|
|
20240801,090100,13839100,29650,29550,29650,29550,82
|
|
20240801,090000,11414800,29550,29350,29550,29350,371
|