671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200800,576800250,26700,26700,26700,26700,359
|
|
20240816,200700,576800250,26700,26700,26700,26700,0
|
|
20240816,200600,576800250,26700,26700,26700,26700,0
|
|
20240816,200500,576800250,26700,26700,26700,26700,0
|
|
20240816,200400,576800250,26700,26700,26700,26700,0
|
|
20240816,200300,576800250,26700,26700,26700,26700,0
|
|
20240816,200200,576800250,26700,26700,26700,26700,0
|
|
20240816,200100,576800250,26700,26700,26700,26700,0
|
|
20240816,200000,576800250,26700,26700,26700,26700,0
|
|
20240816,195900,576800250,26700,26700,26700,26700,0
|
|
20240816,195800,576800250,26700,26700,26700,26700,0
|
|
20240816,195700,576800250,26700,26700,26700,26700,0
|
|
20240816,195600,576800250,26700,26700,26700,26700,0
|
|
20240816,195500,576800250,26700,26700,26700,26700,0
|
|
20240816,195400,576800250,26700,26700,26700,26700,0
|
|
20240816,195300,576800250,26700,26700,26700,26700,0
|
|
20240816,195200,576800250,26700,26700,26700,26700,0
|
|
20240816,195100,576800250,26700,26700,26700,26700,0
|
|
20240816,195000,576800250,26700,26700,26700,26700,0
|
|
20240816,194900,576800250,26700,26700,26700,26700,0
|
|
20240816,194800,576800250,26700,26700,26700,26700,0
|
|
20240816,194700,576800250,26700,26700,26700,26700,0
|
|
20240816,194600,576800250,26700,26700,26700,26700,0
|
|
20240816,194500,576800250,26700,26700,26700,26700,0
|
|
20240816,194400,576800250,26700,26700,26700,26700,0
|
|
20240816,194300,576800250,26700,26700,26700,26700,0
|
|
20240816,194200,576800250,26700,26700,26700,26700,0
|
|
20240816,194100,576800250,26700,26700,26700,26700,0
|
|
20240816,194000,576800250,26700,26700,26700,26700,0
|
|
20240816,193900,576800250,26700,26700,26700,26700,0
|
|
20240816,193800,576800250,26700,26700,26700,26700,359
|
|
20240816,193700,576800250,26700,26700,26700,26700,0
|
|
20240816,193600,576800250,26700,26700,26700,26700,0
|
|
20240816,193500,576800250,26700,26700,26700,26700,0
|
|
20240816,193400,576800250,26700,26700,26700,26700,0
|
|
20240816,193300,576800250,26700,26700,26700,26700,0
|
|
20240816,193200,576800250,26700,26700,26700,26700,0
|
|
20240816,193100,576800250,26700,26700,26700,26700,0
|
|
20240816,193000,576800250,26700,26700,26700,26700,0
|
|
20240816,192900,576800250,26700,26700,26700,26700,0
|
|
20240816,192800,576800250,26700,26700,26700,26700,0
|
|
20240816,192700,576800250,26700,26700,26700,26700,0
|
|
20240816,192600,576800250,26700,26700,26700,26700,0
|
|
20240816,192500,576800250,26700,26700,26700,26700,0
|
|
20240816,192400,576800250,26700,26700,26700,26700,0
|
|
20240816,192300,576800250,26700,26700,26700,26700,0
|
|
20240816,192200,576800250,26700,26700,26700,26700,0
|
|
20240816,192100,576800250,26700,26700,26700,26700,0
|
|
20240816,192000,576800250,26700,26700,26700,26700,0
|
|
20240816,191900,576800250,26700,26700,26700,26700,0
|
|
20240816,191800,576800250,26700,26700,26700,26700,0
|
|
20240816,191700,576800250,26700,26700,26700,26700,0
|
|
20240816,191600,576800250,26700,26700,26700,26700,0
|
|
20240816,191500,576800250,26700,26700,26700,26700,0
|
|
20240816,191400,576800250,26700,26700,26700,26700,0
|
|
20240816,191300,576800250,26700,26700,26700,26700,0
|
|
20240816,191200,576800250,26700,26700,26700,26700,0
|
|
20240816,191100,576800250,26700,26700,26700,26700,0
|
|
20240816,191000,576800250,26700,26700,26700,26700,0
|
|
20240816,190900,576800250,26700,26700,26700,26700,0
|
|
20240816,190800,576800250,26700,26700,26700,26700,359
|
|
20240816,190700,576800250,26700,26700,26700,26700,0
|
|
20240816,190600,576800250,26700,26700,26700,26700,0
|
|
20240816,190500,576800250,26700,26700,26700,26700,0
|
|
20240816,190400,576800250,26700,26700,26700,26700,0
|
|
20240816,190300,576800250,26700,26700,26700,26700,0
|
|
20240816,190200,576800250,26700,26700,26700,26700,0
|
|
20240816,190100,576800250,26700,26700,26700,26700,0
|
|
20240816,190000,576800250,26700,26700,26700,26700,0
|
|
20240816,185900,576800250,26700,26700,26700,26700,0
|
|
20240816,185800,576800250,26700,26700,26700,26700,0
|
|
20240816,185700,576800250,26700,26700,26700,26700,0
|
|
20240816,185600,576800250,26700,26700,26700,26700,0
|
|
20240816,185500,576800250,26700,26700,26700,26700,0
|
|
20240816,185400,576800250,26700,26700,26700,26700,0
|
|
20240816,185300,576800250,26700,26700,26700,26700,0
|
|
20240816,185200,576800250,26700,26700,26700,26700,0
|
|
20240816,185100,576800250,26700,26700,26700,26700,0
|
|
20240816,185000,576800250,26700,26700,26700,26700,0
|
|
20240816,184900,576800250,26700,26700,26700,26700,0
|
|
20240816,184800,576800250,26700,26700,26700,26700,0
|
|
20240816,184700,576800250,26700,26700,26700,26700,0
|
|
20240816,184600,576800250,26700,26700,26700,26700,0
|
|
20240816,184500,576800250,26700,26700,26700,26700,0
|
|
20240816,184400,576800250,26700,26700,26700,26700,0
|
|
20240816,184300,576800250,26700,26700,26700,26700,0
|
|
20240816,184200,576800250,26700,26700,26700,26700,0
|
|
20240816,184100,576800250,26700,26700,26700,26700,0
|
|
20240816,184000,576800250,26700,26700,26700,26700,0
|
|
20240816,183900,576800250,26700,26700,26700,26700,0
|
|
20240816,183800,576800250,26700,26700,26700,26700,359
|
|
20240816,183700,576800250,26700,26700,26700,26700,0
|
|
20240816,183600,576800250,26700,26700,26700,26700,0
|
|
20240816,183500,576800250,26700,26700,26700,26700,0
|
|
20240816,183400,576800250,26700,26700,26700,26700,0
|
|
20240816,183300,576800250,26700,26700,26700,26700,0
|
|
20240816,183200,576800250,26700,26700,26700,26700,0
|
|
20240816,183100,576800250,26700,26700,26700,26700,0
|
|
20240816,183000,576800250,26700,26700,26700,26700,0
|
|
20240816,182900,576800250,26700,26700,26700,26700,0
|
|
20240816,182800,576800250,26700,26700,26700,26700,0
|
|
20240816,182700,576800250,26700,26700,26700,26700,0
|
|
20240816,182600,576800250,26700,26700,26700,26700,0
|
|
20240816,182500,576800250,26700,26700,26700,26700,0
|
|
20240816,182400,576800250,26700,26700,26700,26700,0
|
|
20240816,182300,576800250,26700,26700,26700,26700,0
|
|
20240816,182200,576800250,26700,26700,26700,26700,0
|
|
20240816,182100,576800250,26700,26700,26700,26700,0
|
|
20240816,182000,576800250,26700,26700,26700,26700,0
|
|
20240816,181900,576800250,26700,26700,26700,26700,0
|
|
20240816,181800,576800250,26700,26700,26700,26700,0
|
|
20240816,181700,576800250,26700,26700,26700,26700,0
|
|
20240816,181600,576800250,26700,26700,26700,26700,0
|
|
20240816,181500,576800250,26700,26700,26700,26700,0
|
|
20240816,181400,576800250,26700,26700,26700,26700,0
|
|
20240816,181300,576800250,26700,26700,26700,26700,0
|
|
20240816,181200,576800250,26700,26700,26700,26700,0
|
|
20240816,181100,576800250,26700,26700,26700,26700,0
|
|
20240816,181000,576800250,26700,26700,26700,26700,0
|
|
20240816,180900,576800250,26700,26700,26700,26700,0
|
|
20240816,180800,576800250,26700,26700,26700,26700,359
|
|
20240816,180700,576800250,26700,26700,26700,26700,0
|
|
20240816,180600,576800250,26700,26700,26700,26700,0
|
|
20240816,180500,576800250,26700,26700,26700,26700,0
|
|
20240816,180400,576800250,26700,26700,26700,26700,0
|
|
20240816,180300,576800250,26700,26700,26700,26700,0
|
|
20240816,180200,576800250,26700,26700,26700,26700,0
|
|
20240816,180100,576800250,26700,26700,26700,26700,0
|
|
20240816,180000,576800250,26700,26700,26700,26700,0
|
|
20240816,175900,576800250,26700,26700,26700,26700,0
|
|
20240816,175800,576800250,26700,26700,26700,26700,0
|
|
20240816,175700,576800250,26700,26700,26700,26700,0
|
|
20240816,175600,576800250,26700,26700,26700,26700,0
|
|
20240816,175500,576800250,26700,26700,26700,26700,0
|
|
20240816,175400,576800250,26700,26700,26700,26700,0
|
|
20240816,175300,576800250,26700,26700,26700,26700,0
|
|
20240816,175200,576800250,26700,26700,26700,26700,0
|
|
20240816,175100,576800250,26700,26700,26700,26700,0
|
|
20240816,175000,576800250,26700,26700,26700,26700,0
|
|
20240816,174900,576800250,26700,26700,26700,26700,0
|
|
20240816,174800,576800250,26700,26700,26700,26700,0
|
|
20240816,174700,576800250,26700,26700,26700,26700,0
|
|
20240816,174600,576800250,26700,26700,26700,26700,0
|
|
20240816,174500,576800250,26700,26700,26700,26700,0
|
|
20240816,174400,576800250,26700,26700,26700,26700,0
|
|
20240816,174300,576800250,26700,26700,26700,26700,0
|
|
20240816,174200,576800250,26700,26700,26700,26700,0
|
|
20240816,174100,576800250,26700,26700,26700,26700,0
|
|
20240816,174000,576800250,26700,26700,26700,26700,0
|
|
20240816,173900,576800250,26700,26700,26700,26700,0
|
|
20240816,173800,576800250,26700,26700,26700,26700,359
|
|
20240816,173700,576800250,26700,26700,26700,26700,0
|
|
20240816,173600,576800250,26700,26700,26700,26700,0
|
|
20240816,173500,576800250,26700,26700,26700,26700,0
|
|
20240816,173400,576800250,26700,26700,26700,26700,0
|
|
20240816,173300,576800250,26700,26700,26700,26700,0
|
|
20240816,173200,576800250,26700,26700,26700,26700,0
|
|
20240816,173100,576800250,26700,26700,26700,26700,0
|
|
20240816,173000,576800250,26700,26700,26700,26700,0
|
|
20240816,172900,576800250,26700,26700,26700,26700,0
|
|
20240816,172800,576800250,26700,26700,26700,26700,0
|
|
20240816,172700,576800250,26700,26700,26700,26700,0
|
|
20240816,172600,576800250,26700,26700,26700,26700,0
|
|
20240816,172500,576800250,26700,26700,26700,26700,0
|
|
20240816,172400,576800250,26700,26700,26700,26700,0
|
|
20240816,172300,576800250,26700,26700,26700,26700,0
|
|
20240816,172200,576800250,26700,26700,26700,26700,0
|
|
20240816,172100,576800250,26700,26700,26700,26700,0
|
|
20240816,172000,576800250,26700,26700,26700,26700,0
|
|
20240816,171900,576800250,26700,26700,26700,26700,0
|
|
20240816,171800,576800250,26700,26700,26700,26700,0
|
|
20240816,171700,576800250,26700,26700,26700,26700,0
|
|
20240816,171600,576800250,26700,26700,26700,26700,0
|
|
20240816,171500,576800250,26700,26700,26700,26700,0
|
|
20240816,171400,576800250,26700,26700,26700,26700,0
|
|
20240816,171300,576800250,26700,26700,26700,26700,0
|
|
20240816,171200,576800250,26700,26700,26700,26700,0
|
|
20240816,171100,576800250,26700,26700,26700,26700,0
|
|
20240816,171000,576800250,26700,26700,26700,26700,0
|
|
20240816,170900,576800250,26700,26700,26700,26700,0
|
|
20240816,170800,576800250,26700,26700,26700,26700,359
|
|
20240816,170700,576800250,26700,26700,26700,26700,0
|
|
20240816,170600,576800250,26700,26700,26700,26700,0
|
|
20240816,170500,576800250,26700,26700,26700,26700,0
|
|
20240816,170400,576800250,26700,26700,26700,26700,0
|
|
20240816,170300,576800250,26700,26700,26700,26700,0
|
|
20240816,170200,576800250,26700,26700,26700,26700,0
|
|
20240816,170100,576800250,26700,26700,26700,26700,0
|
|
20240816,170000,576800250,26700,26700,26700,26700,0
|
|
20240816,165900,576800250,26700,26700,26700,26700,0
|
|
20240816,165800,576800250,26700,26700,26700,26700,0
|
|
20240816,165700,576800250,26700,26700,26700,26700,0
|
|
20240816,165600,576800250,26700,26700,26700,26700,0
|
|
20240816,165500,576800250,26700,26700,26700,26700,0
|
|
20240816,165400,576800250,26700,26700,26700,26700,0
|
|
20240816,165300,576800250,26700,26700,26700,26700,0
|
|
20240816,165200,576800250,26700,26700,26700,26700,0
|
|
20240816,165100,576800250,26700,26700,26700,26700,0
|
|
20240816,165000,576800250,26700,26700,26700,26700,0
|
|
20240816,164900,576800250,26700,26700,26700,26700,0
|
|
20240816,164800,576800250,26700,26700,26700,26700,0
|
|
20240816,164700,576800250,26700,26700,26700,26700,0
|
|
20240816,164600,576800250,26700,26700,26700,26700,0
|
|
20240816,164500,576800250,26700,26700,26700,26700,0
|
|
20240816,164400,576800250,26700,26700,26700,26700,0
|
|
20240816,164300,576800250,26700,26700,26700,26700,0
|
|
20240816,164200,576800250,26700,26700,26700,26700,0
|
|
20240816,164100,576800250,26700,26700,26700,26700,0
|
|
20240816,164000,576800250,26700,26700,26700,26700,0
|
|
20240816,163900,576800250,26700,26700,26700,26700,0
|
|
20240816,163800,576800250,26700,26700,26700,26700,359
|
|
20240816,163700,576800250,26700,26700,26700,26700,0
|
|
20240816,163600,576800250,26700,26700,26700,26700,0
|
|
20240816,163500,576800250,26700,26700,26700,26700,0
|
|
20240816,163400,576800250,26700,26700,26700,26700,0
|
|
20240816,163300,576800250,26700,26700,26700,26700,0
|
|
20240816,163200,576800250,26700,26700,26700,26700,0
|
|
20240816,163100,576800250,26700,26700,26700,26700,0
|
|
20240816,163000,576800250,26700,26700,26700,26700,0
|
|
20240816,162900,576800250,26700,26700,26700,26700,0
|
|
20240816,162800,576800250,26700,26700,26700,26700,0
|
|
20240816,162700,576800250,26700,26700,26700,26700,0
|
|
20240816,162600,576800250,26700,26700,26700,26700,0
|
|
20240816,162500,576800250,26700,26700,26700,26700,0
|
|
20240816,162400,576800250,26700,26700,26700,26700,0
|
|
20240816,162300,576800250,26700,26700,26700,26700,0
|
|
20240816,162200,576800250,26700,26700,26700,26700,0
|
|
20240816,162100,576800250,26700,26700,26700,26700,0
|
|
20240816,162000,576800250,26700,26700,26700,26700,0
|
|
20240816,161900,576800250,26700,26700,26700,26700,0
|
|
20240816,161800,576800250,26700,26700,26700,26700,0
|
|
20240816,161700,576800250,26700,26700,26700,26700,0
|
|
20240816,161600,576800250,26700,26700,26700,26700,0
|
|
20240816,161500,576800250,26700,26700,26700,26700,0
|
|
20240816,161400,576800250,26700,26700,26700,26700,0
|
|
20240816,161300,576800250,26700,26700,26700,26700,0
|
|
20240816,161200,576800250,26700,26700,26700,26700,0
|
|
20240816,161100,576800250,26700,26700,26700,26700,0
|
|
20240816,161000,576800250,26700,26700,26700,26700,0
|
|
20240816,160900,576800250,26700,26700,26700,26700,0
|
|
20240816,160800,576800250,26700,26700,26700,26700,359
|
|
20240816,160700,576800250,26700,26700,26700,26700,0
|
|
20240816,160600,576800250,26700,26700,26700,26700,0
|
|
20240816,160500,576800250,26700,26700,26700,26700,0
|
|
20240816,160400,576800250,26700,26700,26700,26700,0
|
|
20240816,160300,576800250,26700,26700,26700,26700,0
|
|
20240816,160200,576800250,26700,26700,26700,26700,0
|
|
20240816,160100,576800250,26700,26700,26700,26700,0
|
|
20240816,160000,576800250,26700,26700,26700,26700,0
|
|
20240816,155900,576800250,26700,26700,26700,26700,0
|
|
20240816,155800,576800250,26700,26700,26700,26700,0
|
|
20240816,155700,576800250,26700,26700,26700,26700,0
|
|
20240816,155600,576800250,26700,26700,26700,26700,0
|
|
20240816,155500,576800250,26700,26700,26700,26700,0
|
|
20240816,155400,576800250,26700,26700,26700,26700,0
|
|
20240816,155300,576800250,26700,26700,26700,26700,0
|
|
20240816,155200,576800250,26700,26700,26700,26700,0
|
|
20240816,155100,576800250,26700,26700,26700,26700,0
|
|
20240816,155000,576800250,26700,26700,26700,26700,0
|
|
20240816,154900,576800250,26700,26700,26700,26700,0
|
|
20240816,154800,576800250,26700,26700,26700,26700,0
|
|
20240816,154700,576800250,26700,26700,26700,26700,0
|
|
20240816,154600,576800250,26700,26700,26700,26700,0
|
|
20240816,154500,576800250,26700,26700,26700,26700,0
|
|
20240816,154400,576800250,26700,26700,26700,26700,0
|
|
20240816,154300,576800250,26700,26700,26700,26700,0
|
|
20240816,154200,576800250,26700,26700,26700,26700,0
|
|
20240816,154100,576800250,26700,26700,26700,26700,0
|
|
20240816,154000,576800250,26700,26700,26700,26700,0
|
|
20240816,153900,576800250,26700,26700,26700,26700,0
|
|
20240816,153800,576800250,26700,26700,26700,26700,359
|
|
20240816,153700,576800250,26700,26700,26700,26700,0
|
|
20240816,153600,576800250,26700,26700,26700,26700,0
|
|
20240816,153500,576800250,26700,26700,26700,26700,0
|
|
20240816,153400,576800250,26700,26700,26700,26700,0
|
|
20240816,153300,576800250,26700,26700,26700,26700,0
|
|
20240816,153200,576800250,26700,26700,26700,26700,0
|
|
20240816,153100,576800250,26700,26700,26700,26700,0
|
|
20240816,153000,576800250,26700,26700,26700,26700,359
|
|
20240816,152900,567214950,26750,26750,26750,26750,0
|
|
20240816,152800,567214950,26750,26750,26750,26750,0
|
|
20240816,152700,567214950,26750,26750,26750,26750,0
|
|
20240816,152600,567214950,26750,26750,26750,26750,0
|
|
20240816,152500,567214950,26750,26750,26750,26750,0
|
|
20240816,152400,567214950,26750,26750,26750,26750,0
|
|
20240816,152300,567214950,26750,26750,26750,26750,0
|
|
20240816,152200,567214950,26750,26750,26750,26750,0
|
|
20240816,152100,567214950,26750,26750,26750,26750,0
|
|
20240816,152000,567214950,26750,26750,26750,26750,0
|
|
20240816,151900,567214950,26750,26750,26750,26750,2
|
|
20240816,151800,567161450,26750,26750,26750,26750,166
|
|
20240816,151700,562720950,26750,26750,26750,26750,0
|
|
20240816,151600,562720950,26750,26750,26750,26750,40
|
|
20240816,151500,561650950,26800,26800,26800,26800,4
|
|
20240816,151400,561543750,26800,26750,26800,26750,41
|
|
20240816,151300,560446950,26750,26800,26850,26750,47
|
|
20240816,151200,559187050,26800,26800,26800,26800,0
|
|
20240816,151100,559187050,26800,26800,26800,26800,20
|
|
20240816,151000,558651050,26800,26800,26800,26800,233
|
|
20240816,150900,552406650,26800,26800,26800,26800,20
|
|
20240816,150800,551870650,26850,26800,26850,26800,25
|
|
20240816,150700,551200400,26850,26850,26850,26850,0
|
|
20240816,150600,551200400,26850,26850,26850,26850,0
|
|
20240816,150500,551200400,26850,26850,26850,26850,1
|
|
20240816,150400,551173550,26850,26850,26850,26850,8
|
|
20240816,150300,550958750,26900,26900,26900,26900,333
|
|
20240816,150200,542001050,26900,26900,26900,26900,128
|
|
20240816,150100,538557850,26900,26900,26900,26900,77
|
|
20240816,150000,536486550,26900,26900,26900,26900,0
|
|
20240816,145900,536486550,26900,26900,26900,26900,36
|
|
20240816,145800,535518150,26900,26950,26950,26900,11
|
|
20240816,145700,535222200,26900,26900,26900,26900,155
|
|
20240816,145600,531052700,26900,26900,26900,26900,8
|
|
20240816,145500,530837500,26900,26900,26900,26900,4
|
|
20240816,145400,530729900,26900,26900,26900,26900,0
|
|
20240816,145300,530729900,26900,26900,26900,26900,281
|
|
20240816,145200,523171000,26950,26950,26950,26950,0
|
|
20240816,145100,523171000,26950,26950,26950,26950,0
|
|
20240816,145000,523171000,26950,26950,26950,26950,0
|
|
20240816,144900,523171000,26950,26950,26950,26950,0
|
|
20240816,144800,523171000,26950,26950,26950,26950,0
|
|
20240816,144700,523171000,26950,26950,26950,26950,0
|
|
20240816,144600,523171000,26950,26950,26950,26950,0
|
|
20240816,144500,523171000,26950,26950,26950,26950,0
|
|
20240816,144400,523171000,26950,26950,26950,26950,0
|
|
20240816,144300,523171000,26950,26950,26950,26950,25
|
|
20240816,144200,522497250,26900,26900,26900,26900,0
|
|
20240816,144100,522497250,26900,26900,26900,26900,40
|
|
20240816,144000,521421250,26900,26900,26900,26900,0
|
|
20240816,143900,521421250,26900,26900,26900,26900,0
|
|
20240816,143800,521421250,26900,26900,26900,26900,0
|
|
20240816,143700,521421250,26900,26900,26900,26900,0
|
|
20240816,143600,521421250,26900,26900,26900,26900,0
|
|
20240816,143500,521421250,26900,26900,26900,26900,3
|
|
20240816,143400,521340550,26950,26950,26950,26950,2
|
|
20240816,143300,521286650,26950,26950,26950,26950,16
|
|
20240816,143200,520855450,26950,26950,26950,26950,0
|
|
20240816,143100,520855450,26950,27000,27000,26950,2
|
|
20240816,143000,520801500,27000,27100,27100,27000,30
|
|
20240816,142900,519990500,27150,27000,27150,27000,30
|
|
20240816,142800,519178050,26950,26950,26950,26950,0
|
|
20240816,142700,519178050,26950,26850,26950,26850,185
|
|
20240816,142600,514205700,26850,26850,26850,26850,1
|
|
20240816,142500,514178850,26800,26800,26800,26800,0
|
|
20240816,142400,514178850,26800,26800,26800,26800,0
|
|
20240816,142300,514178850,26800,26800,26800,26800,11
|
|
20240816,142200,513884050,26800,26800,26800,26800,0
|
|
20240816,142100,513884050,26800,26800,26800,26800,0
|
|
20240816,142000,513884050,26800,26800,26800,26800,0
|
|
20240816,141900,513884050,26800,26800,26800,26800,0
|
|
20240816,141800,513884050,26800,26800,26800,26800,0
|
|
20240816,141700,513884050,26800,26800,26800,26800,0
|
|
20240816,141600,513884050,26800,26800,26800,26800,5
|
|
20240816,141500,513750050,26850,26850,26850,26850,0
|
|
20240816,141400,513750050,26850,26850,26850,26850,0
|
|
20240816,141300,513750050,26850,26850,26850,26850,0
|
|
20240816,141200,513750050,26850,26850,26850,26850,1
|
|
20240816,141100,513723200,26750,26750,26750,26750,130
|
|
20240816,141000,510245700,26800,26800,26800,26800,0
|
|
20240816,140900,510245700,26800,26800,26800,26800,0
|
|
20240816,140800,510245700,26800,26800,26800,26800,4
|
|
20240816,140700,510138500,26800,26800,26800,26800,20
|
|
20240816,140600,509602500,26750,26800,26800,26750,3
|
|
20240816,140500,509522200,26700,26700,26700,26700,0
|
|
20240816,140400,509522200,26700,26700,26700,26700,0
|
|
20240816,140300,509522200,26700,26700,26700,26700,1
|
|
20240816,140200,509495500,26800,26800,26800,26800,2
|
|
20240816,140100,509441900,26700,26700,26700,26700,42
|
|
20240816,140000,508320500,26700,26750,26800,26700,25
|
|
20240816,135900,507651700,26750,26750,26750,26750,0
|
|
20240816,135800,507651700,26750,26750,26750,26750,50
|
|
20240816,135700,506314200,26750,26750,26750,26750,0
|
|
20240816,135600,506314200,26750,26750,26750,26750,10
|
|
20240816,135500,506046700,26800,26800,26800,26800,55
|
|
20240816,135400,504572700,26750,26750,26750,26750,0
|
|
20240816,135300,504572700,26750,26750,26750,26750,9
|
|
20240816,135200,504331950,26800,26800,26800,26800,1
|
|
20240816,135100,504305150,26800,26800,26800,26800,0
|
|
20240816,135000,504305150,26800,26800,26800,26800,0
|
|
20240816,134900,504305150,26800,26800,26800,26800,0
|
|
20240816,134800,504305150,26800,26800,26800,26800,0
|
|
20240816,134700,504305150,26800,26800,26800,26800,0
|
|
20240816,134600,504305150,26800,26800,26800,26800,7
|
|
20240816,134500,504117550,26850,26850,26850,26850,0
|
|
20240816,134400,504117550,26850,26850,26850,26850,0
|
|
20240816,134300,504117550,26850,26850,26850,26850,20
|
|
20240816,134200,503580550,26850,26850,26850,26850,58
|
|
20240816,134100,502023250,26750,26750,26750,26750,0
|
|
20240816,134000,502023250,26750,26750,26750,26750,0
|
|
20240816,133900,502023250,26750,26750,26750,26750,70
|
|
20240816,133800,500150750,26900,26750,26900,26750,76
|
|
20240816,133700,498116850,26750,26750,26750,26750,0
|
|
20240816,133600,498116850,26750,26750,26750,26750,0
|
|
20240816,133500,498116850,26750,26900,26900,26750,128
|
|
20240816,133400,494680750,26900,26900,26900,26900,0
|
|
20240816,133300,494680750,26900,26900,26900,26900,0
|
|
20240816,133200,494680750,26900,26900,26900,26900,1
|
|
20240816,133100,494653850,26900,26900,26900,26900,1
|
|
20240816,133000,494626950,26850,26850,26850,26850,0
|
|
20240816,132900,494626950,26850,26850,26850,26850,1
|
|
20240816,132800,494600100,26850,26850,26850,26850,5
|
|
20240816,132700,494465850,26850,26850,26850,26850,21
|
|
20240816,132600,493902000,26800,26800,26800,26800,0
|
|
20240816,132500,493902000,26800,26800,26800,26800,30
|
|
20240816,132400,493098000,26800,26800,26800,26800,0
|
|
20240816,132300,493098000,26800,26800,26800,26800,0
|
|
20240816,132200,493098000,26800,26800,26800,26800,5
|
|
20240816,132100,492964000,26800,26800,26800,26800,100
|
|
20240816,132000,490284000,26800,26800,26800,26800,0
|
|
20240816,131900,490284000,26800,26800,26800,26800,0
|
|
20240816,131800,490284000,26800,26750,26800,26750,19
|
|
20240816,131700,489775600,26750,26800,26800,26750,163
|
|
20240816,131600,485407750,26800,26800,26800,26800,20
|
|
20240816,131500,484871750,26800,26800,26800,26800,5
|
|
20240816,131400,484737750,26800,26850,26850,26800,62
|
|
20240816,131300,483074400,26850,26850,26850,26850,40
|
|
20240816,131200,482000400,26900,26900,26900,26900,0
|
|
20240816,131100,482000400,26900,26900,26900,26900,31
|
|
20240816,131000,481166500,26850,26850,26850,26850,0
|
|
20240816,130900,481166500,26850,26850,26850,26850,39
|
|
20240816,130800,480119350,26850,26850,26850,26850,0
|
|
20240816,130700,480119350,26850,26800,26850,26750,26
|
|
20240816,130600,479422500,26750,26800,26800,26750,40
|
|
20240816,130500,478352450,26800,26800,26800,26800,0
|
|
20240816,130400,478352450,26800,26800,26800,26800,0
|
|
20240816,130300,478352450,26800,26800,26800,26800,0
|
|
20240816,130200,478352450,26800,26800,26800,26800,33
|
|
20240816,130100,477468050,26800,26800,26800,26800,0
|
|
20240816,130000,477468050,26800,26800,26800,26800,18
|
|
20240816,125900,476985650,26800,26800,26800,26800,1
|
|
20240816,125800,476958850,26800,26800,26800,26800,0
|
|
20240816,125700,476958850,26800,26750,26800,26750,21
|
|
20240816,125600,476396550,26800,26800,26800,26800,0
|
|
20240816,125500,476396550,26800,26800,26800,26800,0
|
|
20240816,125400,476396550,26800,26800,26800,26800,0
|
|
20240816,125300,476396550,26800,26800,26800,26800,0
|
|
20240816,125200,476396550,26800,26800,26800,26800,8
|
|
20240816,125100,476182150,26800,26800,26800,26800,1
|
|
20240816,125000,476155350,26700,26700,26700,26700,0
|
|
20240816,124900,476155350,26700,26700,26700,26700,0
|
|
20240816,124800,476155350,26700,26700,26700,26700,37
|
|
20240816,124700,475167450,26700,26700,26700,26700,4
|
|
20240816,124600,475060650,26700,26750,26750,26700,236
|
|
20240816,124500,468748300,26750,26750,26750,26750,5
|
|
20240816,124400,468614550,26800,26800,26800,26800,2
|
|
20240816,124300,468560950,26800,26800,26800,26800,0
|
|
20240816,124200,468560950,26800,26800,26800,26800,0
|
|
20240816,124100,468560950,26800,26800,26800,26800,1
|
|
20240816,124000,468534150,26850,26850,26850,26850,0
|
|
20240816,123900,468534150,26850,26850,26850,26850,0
|
|
20240816,123800,468534150,26850,26850,26850,26850,1
|
|
20240816,123700,468507300,26750,26750,26750,26750,0
|
|
20240816,123600,468507300,26750,26750,26750,26750,0
|
|
20240816,123500,468507300,26750,26750,26750,26750,0
|
|
20240816,123400,468507300,26750,26800,26800,26750,97
|
|
20240816,123300,465912000,26800,26800,26800,26800,12
|
|
20240816,123200,465590400,26800,26800,26800,26800,25
|
|
20240816,123100,464920400,26800,26800,26800,26800,0
|
|
20240816,123000,464920400,26800,26800,26800,26800,6
|
|
20240816,122900,464759600,26800,26800,26800,26800,10
|
|
20240816,122800,464491600,26800,26800,26800,26800,10
|
|
20240816,122700,464223600,26850,26800,26850,26800,6
|
|
20240816,122600,464062750,26800,26800,26800,26800,0
|
|
20240816,122500,464062750,26800,26800,26800,26800,0
|
|
20240816,122400,464062750,26800,26800,26800,26800,0
|
|
20240816,122300,464062750,26800,26800,26800,26800,2
|
|
20240816,122200,464009150,26900,26900,26900,26900,0
|
|
20240816,122100,464009150,26900,26900,26900,26900,0
|
|
20240816,122000,464009150,26900,26900,26900,26900,0
|
|
20240816,121900,464009150,26900,26900,26900,26900,1
|
|
20240816,121800,463982250,26850,26850,26850,26850,42
|
|
20240816,121700,462854550,26800,26800,26800,26800,11
|
|
20240816,121600,462559750,26800,26750,26800,26750,156
|
|
20240816,121500,458384250,26800,26800,26800,26800,111
|
|
20240816,121400,455409450,26800,26800,26800,26800,0
|
|
20240816,121300,455409450,26800,26800,26800,26800,0
|
|
20240816,121200,455409450,26800,26850,26850,26800,10
|
|
20240816,121100,455141200,26900,26900,26900,26900,50
|
|
20240816,121000,453796200,26900,26900,26900,26900,0
|
|
20240816,120900,453796200,26900,26900,26900,26900,1
|
|
20240816,120800,453769300,26950,26950,26950,26950,0
|
|
20240816,120700,453769300,26950,26950,26950,26950,47
|
|
20240816,120600,452502650,26800,26800,26800,26800,0
|
|
20240816,120500,452502650,26800,26900,26900,26800,65
|
|
20240816,120400,450755650,26900,26900,26900,26900,50
|
|
20240816,120300,449410650,26900,26900,26900,26900,0
|
|
20240816,120200,449410650,26900,26900,26900,26900,1
|
|
20240816,120100,449383750,26850,26850,26850,26850,16
|
|
20240816,120000,448954150,26800,26800,26800,26800,22
|
|
20240816,115900,448364550,26800,26800,26800,26800,0
|
|
20240816,115800,448364550,26800,26800,26800,26800,0
|
|
20240816,115700,448364550,26800,26800,26800,26800,0
|
|
20240816,115600,448364550,26800,26800,26800,26800,0
|
|
20240816,115500,448364550,26800,26800,26800,26800,5
|
|
20240816,115400,448230550,26800,26800,26800,26800,0
|
|
20240816,115300,448230550,26800,26800,26800,26800,17
|
|
20240816,115200,447774950,26750,26750,26750,26750,0
|
|
20240816,115100,447774950,26750,26750,26750,26750,0
|
|
20240816,115000,447774950,26750,26750,26750,26750,0
|
|
20240816,114900,447774950,26750,26750,26750,26750,0
|
|
20240816,114800,447774950,26750,26750,26750,26750,0
|
|
20240816,114700,447774950,26750,26750,26750,26750,0
|
|
20240816,114600,447774950,26750,26750,26750,26750,0
|
|
20240816,114500,447774950,26750,26750,26750,26750,0
|
|
20240816,114400,447774950,26750,26750,26750,26750,0
|
|
20240816,114300,447774950,26750,26750,26750,26750,0
|
|
20240816,114200,447774950,26750,26750,26750,26750,23
|
|
20240816,114100,447159700,26750,26750,26750,26750,0
|
|
20240816,114000,447159700,26750,26750,26750,26750,0
|
|
20240816,113900,447159700,26750,26750,26750,26750,37
|
|
20240816,113800,446169950,26750,26750,26750,26750,0
|
|
20240816,113700,446169950,26750,26750,26750,26750,0
|
|
20240816,113600,446169950,26750,26850,26850,26750,79
|
|
20240816,113500,444055300,26800,26800,26800,26800,0
|
|
20240816,113400,444055300,26800,26800,26800,26800,0
|
|
20240816,113300,444055300,26800,26800,26800,26800,0
|
|
20240816,113200,444055300,26800,26800,26800,26800,30
|
|
20240816,113100,443251300,26800,26800,26800,26800,2
|
|
20240816,113000,443197700,26800,26800,26800,26800,2
|
|
20240816,112900,443144100,26800,26800,26800,26800,1
|
|
20240816,112800,443117300,26800,26800,26800,26800,187
|
|
20240816,112700,438105700,26850,26850,26850,26850,7
|
|
20240816,112600,437917750,26850,26900,26900,26850,12
|
|
20240816,112500,437595050,26850,26850,26850,26850,20
|
|
20240816,112400,437058050,26850,26850,26850,26850,28
|
|
20240816,112300,436306250,26900,26900,26900,26900,0
|
|
20240816,112200,436306250,26900,26900,26900,26900,7
|
|
20240816,112100,436117950,26900,26900,26900,26900,23
|
|
20240816,112000,435499250,26900,26900,26900,26900,1
|
|
20240816,111900,435472350,26800,26800,26800,26800,0
|
|
20240816,111800,435472350,26800,26800,26800,26800,3
|
|
20240816,111700,435391950,26800,26800,26800,26800,30
|
|
20240816,111600,434587950,26800,26800,26800,26800,0
|
|
20240816,111500,434587950,26800,26800,26800,26800,0
|
|
20240816,111400,434587950,26800,26800,26800,26800,0
|
|
20240816,111300,434587950,26800,26800,26800,26800,10
|
|
20240816,111200,434319950,26800,26800,26800,26800,0
|
|
20240816,111100,434319950,26800,26800,26800,26800,0
|
|
20240816,111000,434319950,26800,26800,26800,26800,10
|
|
20240816,110900,434051950,26800,26850,26850,26800,5
|
|
20240816,110800,433917900,26800,26800,26800,26800,0
|
|
20240816,110700,433917900,26800,26800,26800,26800,44
|
|
20240816,110600,432738700,26800,26800,26800,26800,0
|
|
20240816,110500,432738700,26800,26800,26800,26800,0
|
|
20240816,110400,432738700,26800,26800,26800,26800,70
|
|
20240816,110300,430862700,26800,26800,26800,26800,20
|
|
20240816,110200,430326700,26800,26800,26800,26800,100
|
|
20240816,110100,427646700,26850,26850,26850,26850,94
|
|
20240816,110000,425122800,26950,26950,26950,26950,0
|
|
20240816,105900,425122800,26950,26950,26950,26950,0
|
|
20240816,105800,425122800,26950,26850,26950,26850,90
|
|
20240816,105700,422705600,26950,26950,26950,26950,5
|
|
20240816,105600,422570850,26950,26900,26950,26900,2
|
|
20240816,105500,422517000,26850,26850,26850,26850,6
|
|
20240816,105400,422355900,26850,26850,26850,26850,8
|
|
20240816,105300,422141100,26850,26900,26900,26850,257
|
|
20240816,105200,415240550,26900,26900,26900,26900,25
|
|
20240816,105100,414568050,26900,26900,26900,26900,0
|
|
20240816,105000,414568050,26900,26900,26900,26900,2
|
|
20240816,104900,414514250,26850,26850,26850,26850,3
|
|
20240816,104800,414433700,26950,26950,26950,26950,0
|
|
20240816,104700,414433700,26950,26850,26950,26850,103
|
|
20240816,104600,411668050,26900,26900,26900,26900,98
|
|
20240816,104500,409031850,26950,26950,26950,26950,0
|
|
20240816,104400,409031850,26950,27000,27000,26950,32
|
|
20240816,104300,408169050,27100,27100,27100,27100,0
|
|
20240816,104200,408169050,27100,27100,27100,27100,0
|
|
20240816,104100,408169050,27100,27100,27100,27100,0
|
|
20240816,104000,408169050,27100,27100,27100,27100,0
|
|
20240816,103900,408169050,27100,27100,27100,27100,14
|
|
20240816,103800,407789650,27100,27100,27100,27100,3
|
|
20240816,103700,407708350,27100,27100,27100,27100,2
|
|
20240816,103600,407654150,27100,27100,27100,27100,2
|
|
20240816,103500,407599950,27100,27100,27100,27100,0
|
|
20240816,103400,407599950,27100,27100,27100,27100,7
|
|
20240816,103300,407410250,27000,27000,27000,27000,7
|
|
20240816,103200,407221250,26900,26900,26900,26900,0
|
|
20240816,103100,407221250,26900,26900,26900,26900,85
|
|
20240816,103000,404934750,26900,26950,26950,26900,66
|
|
20240816,102900,403159000,26850,26850,26850,26850,47
|
|
20240816,102800,401897050,26900,26950,26950,26900,870
|
|
20240816,102700,378486750,27000,27000,27000,27000,32
|
|
20240816,102600,377622750,27000,27050,27050,27000,510
|
|
20240816,102500,363852700,27150,27050,27150,27050,71
|
|
20240816,102400,361932050,27250,27250,27250,27250,0
|
|
20240816,102300,361932050,27250,27250,27250,27250,0
|
|
20240816,102200,361932050,27250,27250,27250,27250,2
|
|
20240816,102100,361877550,27050,27050,27250,27050,3
|
|
20240816,102000,361796200,27100,27100,27100,27100,79
|
|
20240816,101900,359655300,27150,27150,27150,27150,0
|
|
20240816,101800,359655300,27150,27150,27150,27150,0
|
|
20240816,101700,359655300,27150,27150,27150,27150,139
|
|
20240816,101600,355881450,27150,27150,27150,27150,0
|
|
20240816,101500,355881450,27150,27150,27150,27150,1
|
|
20240816,101400,355854300,27250,27250,27250,27250,0
|
|
20240816,101300,355854300,27250,27250,27250,27250,1
|
|
20240816,101200,355827050,27250,27250,27250,27200,88
|
|
20240816,101100,353431550,27300,27250,27300,27250,22
|
|
20240816,101000,352831300,27250,27250,27250,27250,0
|
|
20240816,100900,352831300,27250,27100,27250,27100,523
|
|
20240816,100800,338583100,27150,27250,27250,27150,21
|
|
20240816,100700,338011550,27250,27250,27250,27250,0
|
|
20240816,100600,338011550,27250,27100,27250,27100,6
|
|
20240816,100500,337848800,27100,27100,27100,27100,50
|
|
20240816,100400,336493800,27100,27100,27100,27100,0
|
|
20240816,100300,336493800,27100,27100,27100,27100,10
|
|
20240816,100200,336222800,27250,27250,27250,27250,0
|
|
20240816,100100,336222800,27250,27250,27250,27250,0
|
|
20240816,100000,336222800,27250,27250,27250,27250,1
|
|
20240816,095900,336195550,27100,27100,27100,27100,1
|
|
20240816,095800,336168450,27100,27100,27100,27100,0
|
|
20240816,095700,336168450,27100,27100,27100,27100,0
|
|
20240816,095600,336168450,27100,27250,27250,27100,37
|
|
20240816,095500,335165300,27200,27100,27200,27100,74
|
|
20240816,095400,333156300,27200,27200,27200,27200,0
|
|
20240816,095300,333156300,27200,27200,27200,27200,10
|
|
20240816,095200,332884300,27150,27250,27250,27150,3
|
|
20240816,095100,332802750,27100,27150,27150,27100,6
|
|
20240816,095000,332639900,27250,27250,27250,27200,17
|
|
20240816,094900,332177300,27300,27300,27300,27300,0
|
|
20240816,094800,332177300,27300,27300,27300,27300,5
|
|
20240816,094700,332040800,27300,27150,27300,27150,112
|
|
20240816,094600,328999700,27200,27200,27200,27200,0
|
|
20240816,094500,328999700,27200,27300,27300,27200,24
|
|
20240816,094400,328345800,27300,27300,27300,27300,11
|
|
20240816,094300,328045500,27400,27400,27400,27400,0
|
|
20240816,094200,328045500,27400,27400,27400,27400,0
|
|
20240816,094100,328045500,27400,27400,27450,27350,241
|
|
20240816,094000,321444400,27300,27000,27300,27000,1087
|
|
20240816,093900,291895750,27000,27000,27000,27000,14
|
|
20240816,093800,291517750,27000,27000,27000,27000,22
|
|
20240816,093700,290923750,27000,27000,27000,27000,65
|
|
20240816,093600,289168750,27000,27000,27050,27000,53
|
|
20240816,093500,287735700,27000,27100,27100,27000,1269
|
|
20240816,093400,253416400,27150,27100,27150,27100,488
|
|
20240816,093300,240191350,27100,27150,27150,27100,5
|
|
20240816,093200,240055650,27150,27150,27150,27100,430
|
|
20240816,093100,228389650,27200,27300,27300,27200,238
|
|
20240816,093000,221915250,27200,27300,27300,27200,666
|
|
20240816,092900,203770550,27300,27300,27300,27300,0
|
|
20240816,092800,203770550,27300,27450,27450,27300,40
|
|
20240816,092700,202677650,27450,27300,27450,27300,125
|
|
20240816,092600,199253100,27300,27300,27300,27300,26
|
|
20240816,092500,198543300,27300,27300,27300,27300,3
|
|
20240816,092400,198461400,27300,27200,27300,27200,493
|
|
20240816,092300,185051700,27250,27250,27300,27250,56
|
|
20240816,092200,183525550,27300,27300,27300,27300,6
|
|
20240816,092100,183361750,27200,27300,27300,27200,162
|
|
20240816,092000,178939250,27300,27300,27300,27300,6
|
|
20240816,091900,178775450,27200,27250,27300,27200,23
|
|
20240816,091800,178148850,27250,27250,27250,27250,13
|
|
20240816,091700,177794600,27200,27250,27250,27200,63
|
|
20240816,091600,176078850,27200,27300,27300,27200,30
|
|
20240816,091500,175262300,27300,27250,27300,27250,51
|
|
20240816,091400,173872500,27150,27250,27250,27150,282
|
|
20240816,091300,166212200,27200,27200,27200,27200,28
|
|
20240816,091200,165450600,27200,27250,27250,27150,163
|
|
20240816,091100,161016750,27300,27250,27300,27250,13
|
|
20240816,091000,160662350,27250,27400,27400,27250,769
|
|
20240816,090900,139655550,27500,27650,27650,27450,267
|
|
20240816,090800,132315150,27700,27700,27700,27700,1
|
|
20240816,090700,132287450,27500,27500,27500,27450,46
|
|
20240816,090600,131024400,27500,27400,27700,27400,391
|
|
20240816,090500,120307100,27350,27500,27500,27300,161
|
|
20240816,090400,115905200,27400,27600,27750,27400,1150
|
|
20240816,090300,84209200,27650,27900,27900,27650,274
|
|
20240816,090200,76610300,28000,27900,28000,27850,852
|
|
20240816,090100,52801350,27900,27900,27950,27900,942
|
|
20240816,090000,26519500,27900,27500,27900,27500,956
|