575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183200,14931250,20050,20050,20050,20050,9
|
|
20240801,183100,14931250,20050,20050,20050,20050,0
|
|
20240801,183000,14931250,20050,20050,20050,20050,0
|
|
20240801,182900,14931250,20050,20050,20050,20050,0
|
|
20240801,182800,14931250,20050,20050,20050,20050,0
|
|
20240801,182700,14931250,20050,20050,20050,20050,0
|
|
20240801,182600,14931250,20050,20050,20050,20050,0
|
|
20240801,182500,14931250,20050,20050,20050,20050,0
|
|
20240801,182400,14931250,20050,20050,20050,20050,0
|
|
20240801,182300,14931250,20050,20050,20050,20050,0
|
|
20240801,182200,14931250,20050,20050,20050,20050,0
|
|
20240801,182100,14931250,20050,20050,20050,20050,0
|
|
20240801,182000,14931250,20050,20050,20050,20050,0
|
|
20240801,181900,14931250,20050,20050,20050,20050,0
|
|
20240801,181800,14931250,20050,20050,20050,20050,0
|
|
20240801,181700,14931250,20050,20050,20050,20050,0
|
|
20240801,181600,14931250,20050,20050,20050,20050,0
|
|
20240801,181500,14931250,20050,20050,20050,20050,0
|
|
20240801,181400,14931250,20050,20050,20050,20050,0
|
|
20240801,181300,14931250,20050,20050,20050,20050,0
|
|
20240801,181200,14931250,20050,20050,20050,20050,0
|
|
20240801,181100,14931250,20050,20050,20050,20050,0
|
|
20240801,181000,14931250,20050,20050,20050,20050,0
|
|
20240801,180900,14931250,20050,20050,20050,20050,0
|
|
20240801,180800,14931250,20050,20050,20050,20050,0
|
|
20240801,180700,14931250,20050,20050,20050,20050,0
|
|
20240801,180600,14931250,20050,20050,20050,20050,0
|
|
20240801,180500,14931250,20050,20050,20050,20050,0
|
|
20240801,180400,14931250,20050,20050,20050,20050,0
|
|
20240801,180300,14931250,20050,20050,20050,20050,0
|
|
20240801,180200,14931250,20050,20050,20050,20050,9
|
|
20240801,180100,14931250,20050,20050,20050,20050,0
|
|
20240801,180000,14931250,20050,20050,20050,20050,0
|
|
20240801,175900,14931250,20050,20050,20050,20050,0
|
|
20240801,175800,14931250,20050,20050,20050,20050,0
|
|
20240801,175700,14931250,20050,20050,20050,20050,0
|
|
20240801,175600,14931250,20050,20050,20050,20050,0
|
|
20240801,175500,14931250,20050,20050,20050,20050,0
|
|
20240801,175400,14931250,20050,20050,20050,20050,0
|
|
20240801,175300,14931250,20050,20050,20050,20050,0
|
|
20240801,175200,14931250,20050,20050,20050,20050,0
|
|
20240801,175100,14931250,20050,20050,20050,20050,0
|
|
20240801,175000,14931250,20050,20050,20050,20050,0
|
|
20240801,174900,14931250,20050,20050,20050,20050,0
|
|
20240801,174800,14931250,20050,20050,20050,20050,0
|
|
20240801,174700,14931250,20050,20050,20050,20050,0
|
|
20240801,174600,14931250,20050,20050,20050,20050,0
|
|
20240801,174500,14931250,20050,20050,20050,20050,0
|
|
20240801,174400,14931250,20050,20050,20050,20050,0
|
|
20240801,174300,14931250,20050,20050,20050,20050,0
|
|
20240801,174200,14931250,20050,20050,20050,20050,0
|
|
20240801,174100,14931250,20050,20050,20050,20050,0
|
|
20240801,174000,14931250,20050,20050,20050,20050,0
|
|
20240801,173900,14931250,20050,20050,20050,20050,0
|
|
20240801,173800,14931250,20050,20050,20050,20050,0
|
|
20240801,173700,14931250,20050,20050,20050,20050,0
|
|
20240801,173600,14931250,20050,20050,20050,20050,0
|
|
20240801,173500,14931250,20050,20050,20050,20050,0
|
|
20240801,173400,14931250,20050,20050,20050,20050,0
|
|
20240801,173300,14931250,20050,20050,20050,20050,0
|
|
20240801,173200,14931250,20050,20050,20050,20050,9
|
|
20240801,173100,14931250,20050,20050,20050,20050,0
|
|
20240801,173000,14931250,20050,20050,20050,20050,0
|
|
20240801,172900,14931250,20050,20050,20050,20050,0
|
|
20240801,172800,14931250,20050,20050,20050,20050,0
|
|
20240801,172700,14931250,20050,20050,20050,20050,0
|
|
20240801,172600,14931250,20050,20050,20050,20050,0
|
|
20240801,172500,14931250,20050,20050,20050,20050,0
|
|
20240801,172400,14931250,20050,20050,20050,20050,0
|
|
20240801,172300,14931250,20050,20050,20050,20050,0
|
|
20240801,172200,14931250,20050,20050,20050,20050,0
|
|
20240801,172100,14931250,20050,20050,20050,20050,0
|
|
20240801,172000,14931250,20050,20050,20050,20050,0
|
|
20240801,171900,14931250,20050,20050,20050,20050,0
|
|
20240801,171800,14931250,20050,20050,20050,20050,0
|
|
20240801,171700,14931250,20050,20050,20050,20050,0
|
|
20240801,171600,14931250,20050,20050,20050,20050,0
|
|
20240801,171500,14931250,20050,20050,20050,20050,0
|
|
20240801,171400,14931250,20050,20050,20050,20050,0
|
|
20240801,171300,14931250,20050,20050,20050,20050,0
|
|
20240801,171200,14931250,20050,20050,20050,20050,0
|
|
20240801,171100,14931250,20050,20050,20050,20050,0
|
|
20240801,171000,14931250,20050,20050,20050,20050,0
|
|
20240801,170900,14931250,20050,20050,20050,20050,0
|
|
20240801,170800,14931250,20050,20050,20050,20050,0
|
|
20240801,170700,14931250,20050,20050,20050,20050,0
|
|
20240801,170600,14931250,20050,20050,20050,20050,0
|
|
20240801,170500,14931250,20050,20050,20050,20050,0
|
|
20240801,170400,14931250,20050,20050,20050,20050,0
|
|
20240801,170300,14931250,20050,20050,20050,20050,0
|
|
20240801,170200,14931250,20050,20050,20050,20050,9
|
|
20240801,170100,14931250,20050,20050,20050,20050,0
|
|
20240801,170000,14931250,20050,20050,20050,20050,0
|
|
20240801,165900,14931250,20050,20050,20050,20050,0
|
|
20240801,165800,14931250,20050,20050,20050,20050,0
|
|
20240801,165700,14931250,20050,20050,20050,20050,0
|
|
20240801,165600,14931250,20050,20050,20050,20050,0
|
|
20240801,165500,14931250,20050,20050,20050,20050,0
|
|
20240801,165400,14931250,20050,20050,20050,20050,0
|
|
20240801,165300,14931250,20050,20050,20050,20050,0
|
|
20240801,165200,14931250,20050,20050,20050,20050,0
|
|
20240801,165100,14931250,20050,20050,20050,20050,0
|
|
20240801,165000,14931250,20050,20050,20050,20050,0
|
|
20240801,164900,14931250,20050,20050,20050,20050,0
|
|
20240801,164800,14931250,20050,20050,20050,20050,0
|
|
20240801,164700,14931250,20050,20050,20050,20050,0
|
|
20240801,164600,14931250,20050,20050,20050,20050,0
|
|
20240801,164500,14931250,20050,20050,20050,20050,0
|
|
20240801,164400,14931250,20050,20050,20050,20050,0
|
|
20240801,164300,14931250,20050,20050,20050,20050,0
|
|
20240801,164200,14931250,20050,20050,20050,20050,0
|
|
20240801,164100,14931250,20050,20050,20050,20050,0
|
|
20240801,164000,14931250,20050,20050,20050,20050,0
|
|
20240801,163900,14931250,20050,20050,20050,20050,0
|
|
20240801,163800,14931250,20050,20050,20050,20050,0
|
|
20240801,163700,14931250,20050,20050,20050,20050,0
|
|
20240801,163600,14931250,20050,20050,20050,20050,0
|
|
20240801,163500,14931250,20050,20050,20050,20050,0
|
|
20240801,163400,14931250,20050,20050,20050,20050,0
|
|
20240801,163300,14931250,20050,20050,20050,20050,0
|
|
20240801,163200,14931250,20050,20050,20050,20050,9
|
|
20240801,163100,14931250,20050,20050,20050,20050,0
|
|
20240801,163000,14931250,20050,20050,20050,20050,0
|
|
20240801,162900,14931250,20050,20050,20050,20050,0
|
|
20240801,162800,14931250,20050,20050,20050,20050,0
|
|
20240801,162700,14931250,20050,20050,20050,20050,0
|
|
20240801,162600,14931250,20050,20050,20050,20050,0
|
|
20240801,162500,14931250,20050,20050,20050,20050,0
|
|
20240801,162400,14931250,20050,20050,20050,20050,0
|
|
20240801,162300,14931250,20050,20050,20050,20050,0
|
|
20240801,162200,14931250,20050,20050,20050,20050,0
|
|
20240801,162100,14931250,20050,20050,20050,20050,0
|
|
20240801,162000,14931250,20050,20050,20050,20050,0
|
|
20240801,161900,14931250,20050,20050,20050,20050,0
|
|
20240801,161800,14931250,20050,20050,20050,20050,0
|
|
20240801,161700,14931250,20050,20050,20050,20050,0
|
|
20240801,161600,14931250,20050,20050,20050,20050,0
|
|
20240801,161500,14931250,20050,20050,20050,20050,0
|
|
20240801,161400,14931250,20050,20050,20050,20050,0
|
|
20240801,161300,14931250,20050,20050,20050,20050,0
|
|
20240801,161200,14931250,20050,20050,20050,20050,0
|
|
20240801,161100,14931250,20050,20050,20050,20050,0
|
|
20240801,161000,14931250,20050,20050,20050,20050,0
|
|
20240801,160900,14931250,20050,20050,20050,20050,0
|
|
20240801,160800,14931250,20050,20050,20050,20050,0
|
|
20240801,160700,14931250,20050,20050,20050,20050,0
|
|
20240801,160600,14931250,20050,20050,20050,20050,0
|
|
20240801,160500,14931250,20050,20050,20050,20050,0
|
|
20240801,160400,14931250,20050,20050,20050,20050,0
|
|
20240801,160300,14931250,20050,20050,20050,20050,0
|
|
20240801,160200,14931250,20050,20050,20050,20050,9
|
|
20240801,160100,14931250,20050,20050,20050,20050,0
|
|
20240801,160000,14931250,20050,20050,20050,20050,0
|
|
20240801,155900,14931250,20050,20050,20050,20050,0
|
|
20240801,155800,14931250,20050,20050,20050,20050,0
|
|
20240801,155700,14931250,20050,20050,20050,20050,0
|
|
20240801,155600,14931250,20050,20050,20050,20050,0
|
|
20240801,155500,14931250,20050,20050,20050,20050,0
|
|
20240801,155400,14931250,20050,20050,20050,20050,0
|
|
20240801,155300,14931250,20050,20050,20050,20050,0
|
|
20240801,155200,14931250,20050,20050,20050,20050,0
|
|
20240801,155100,14931250,20050,20050,20050,20050,0
|
|
20240801,155000,14931250,20050,20050,20050,20050,0
|
|
20240801,154900,14931250,20050,20050,20050,20050,0
|
|
20240801,154800,14931250,20050,20050,20050,20050,0
|
|
20240801,154700,14931250,20050,20050,20050,20050,0
|
|
20240801,154600,14931250,20050,20050,20050,20050,0
|
|
20240801,154500,14931250,20050,20050,20050,20050,0
|
|
20240801,154400,14931250,20050,20050,20050,20050,0
|
|
20240801,154300,14931250,20050,20050,20050,20050,0
|
|
20240801,154200,14931250,20050,20050,20050,20050,0
|
|
20240801,154100,14931250,20050,20050,20050,20050,0
|
|
20240801,154000,14931250,20050,20050,20050,20050,0
|
|
20240801,153900,14931250,20050,20050,20050,20050,0
|
|
20240801,153800,14931250,20050,20050,20050,20050,0
|
|
20240801,153700,14931250,20050,20050,20050,20050,0
|
|
20240801,153600,14931250,20050,20050,20050,20050,0
|
|
20240801,153500,14931250,20050,20050,20050,20050,0
|
|
20240801,153400,14931250,20050,20050,20050,20050,0
|
|
20240801,153300,14931250,20050,20050,20050,20050,0
|
|
20240801,153200,14931250,20050,20050,20050,20050,9
|
|
20240801,153100,14931250,20050,20050,20050,20050,0
|
|
20240801,153000,14931250,20050,20050,20050,20050,9
|
|
20240801,152900,14750800,20250,20250,20250,20250,0
|
|
20240801,152800,14750800,20250,20250,20250,20250,0
|
|
20240801,152700,14750800,20250,20250,20250,20250,0
|
|
20240801,152600,14750800,20250,20250,20250,20250,0
|
|
20240801,152500,14750800,20250,20250,20250,20250,0
|
|
20240801,152400,14750800,20250,20250,20250,20250,0
|
|
20240801,152300,14750800,20250,20250,20250,20250,0
|
|
20240801,152200,14750800,20250,20250,20250,20250,0
|
|
20240801,152100,14750800,20250,20250,20250,20250,0
|
|
20240801,152000,14750800,20250,20250,20250,20250,0
|
|
20240801,151900,14750800,20250,20250,20250,20250,0
|
|
20240801,151800,14750800,20250,20250,20250,20250,0
|
|
20240801,151700,14750800,20250,20250,20250,20250,0
|
|
20240801,151600,14750800,20250,20250,20250,20250,0
|
|
20240801,151500,14750800,20250,20250,20250,20250,0
|
|
20240801,151400,14750800,20250,20250,20250,20250,0
|
|
20240801,151300,14750800,20250,20250,20250,20250,0
|
|
20240801,151200,14750800,20250,20250,20250,20250,0
|
|
20240801,151100,14750800,20250,20250,20250,20250,0
|
|
20240801,151000,14750800,20250,20250,20250,20250,0
|
|
20240801,150900,14750800,20250,20250,20250,20250,0
|
|
20240801,150800,14750800,20250,20250,20250,20250,0
|
|
20240801,150700,14750800,20250,20250,20250,20250,0
|
|
20240801,150600,14750800,20250,20250,20250,20250,0
|
|
20240801,150500,14750800,20250,20250,20250,20250,0
|
|
20240801,150400,14750800,20250,20250,20250,20250,0
|
|
20240801,150300,14750800,20250,20250,20250,20250,0
|
|
20240801,150200,14750800,20250,20250,20250,20250,0
|
|
20240801,150100,14750800,20250,20250,20250,20250,0
|
|
20240801,150000,14750800,20250,20250,20250,20250,0
|
|
20240801,145900,14750800,20250,20250,20250,20250,0
|
|
20240801,145800,14750800,20250,20250,20250,20250,0
|
|
20240801,145700,14750800,20250,20250,20250,20250,0
|
|
20240801,145600,14750800,20250,20250,20250,20250,0
|
|
20240801,145500,14750800,20250,20250,20250,20250,0
|
|
20240801,145400,14750800,20250,20250,20250,20250,0
|
|
20240801,145300,14750800,20250,20250,20250,20250,0
|
|
20240801,145200,14750800,20250,20250,20250,20250,0
|
|
20240801,145100,14750800,20250,20250,20250,20250,0
|
|
20240801,145000,14750800,20250,20250,20250,20250,0
|
|
20240801,144900,14750800,20250,20250,20250,20250,0
|
|
20240801,144800,14750800,20250,20250,20250,20250,0
|
|
20240801,144700,14750800,20250,20250,20250,20250,0
|
|
20240801,144600,14750800,20250,20250,20250,20250,0
|
|
20240801,144500,14750800,20250,20250,20250,20250,0
|
|
20240801,144400,14750800,20250,20250,20250,20250,0
|
|
20240801,144300,14750800,20250,20250,20250,20250,0
|
|
20240801,144200,14750800,20250,20250,20250,20250,0
|
|
20240801,144100,14750800,20250,20250,20250,20250,0
|
|
20240801,144000,14750800,20250,20250,20250,20250,0
|
|
20240801,143900,14750800,20250,20250,20250,20250,0
|
|
20240801,143800,14750800,20250,20250,20250,20250,0
|
|
20240801,143700,14750800,20250,20250,20250,20250,0
|
|
20240801,143600,14750800,20250,20250,20250,20250,0
|
|
20240801,143500,14750800,20250,20250,20250,20250,0
|
|
20240801,143400,14750800,20250,20250,20250,20250,0
|
|
20240801,143300,14750800,20250,20250,20250,20250,0
|
|
20240801,143200,14750800,20250,20250,20250,20250,0
|
|
20240801,143100,14750800,20250,20250,20250,20250,0
|
|
20240801,143000,14750800,20250,20250,20250,20250,0
|
|
20240801,142900,14750800,20250,20250,20250,20250,0
|
|
20240801,142800,14750800,20250,20250,20250,20250,0
|
|
20240801,142700,14750800,20250,20250,20250,20250,0
|
|
20240801,142600,14750800,20250,20250,20250,20250,0
|
|
20240801,142500,14750800,20250,20250,20250,20250,0
|
|
20240801,142400,14750800,20250,20250,20250,20250,0
|
|
20240801,142300,14750800,20250,20250,20250,20250,0
|
|
20240801,142200,14750800,20250,20250,20250,20250,0
|
|
20240801,142100,14750800,20250,20250,20250,20250,0
|
|
20240801,142000,14750800,20250,20250,20250,20250,0
|
|
20240801,141900,14750800,20250,20250,20250,20250,0
|
|
20240801,141800,14750800,20250,20250,20250,20250,0
|
|
20240801,141700,14750800,20250,20250,20250,20250,0
|
|
20240801,141600,14750800,20250,20250,20250,20250,0
|
|
20240801,141500,14750800,20250,20250,20250,20250,0
|
|
20240801,141400,14750800,20250,20250,20250,20250,0
|
|
20240801,141300,14750800,20250,20250,20250,20250,0
|
|
20240801,141200,14750800,20250,20250,20250,20250,0
|
|
20240801,141100,14750800,20250,20250,20250,20250,0
|
|
20240801,141000,14750800,20250,20250,20250,20250,0
|
|
20240801,140900,14750800,20250,20250,20250,20250,0
|
|
20240801,140800,14750800,20250,20250,20250,20250,0
|
|
20240801,140700,14750800,20250,20250,20250,20250,0
|
|
20240801,140600,14750800,20250,20250,20250,20250,0
|
|
20240801,140500,14750800,20250,20250,20250,20250,0
|
|
20240801,140400,14750800,20250,20250,20250,20250,0
|
|
20240801,140300,14750800,20250,20250,20250,20250,0
|
|
20240801,140200,14750800,20250,20250,20250,20250,0
|
|
20240801,140100,14750800,20250,20250,20250,20250,0
|
|
20240801,140000,14750800,20250,20250,20250,20250,0
|
|
20240801,135900,14750800,20250,20250,20250,20250,0
|
|
20240801,135800,14750800,20250,20250,20250,20250,0
|
|
20240801,135700,14750800,20250,20250,20250,20250,0
|
|
20240801,135600,14750800,20250,20250,20250,20250,0
|
|
20240801,135500,14750800,20250,20250,20250,20250,0
|
|
20240801,135400,14750800,20250,20250,20250,20250,0
|
|
20240801,135300,14750800,20250,20250,20250,20250,0
|
|
20240801,135200,14750800,20250,20250,20250,20250,0
|
|
20240801,135100,14750800,20250,20250,20250,20250,0
|
|
20240801,135000,14750800,20250,20250,20250,20250,0
|
|
20240801,134900,14750800,20250,20250,20250,20250,0
|
|
20240801,134800,14750800,20250,20250,20250,20250,0
|
|
20240801,134700,14750800,20250,20250,20250,20250,0
|
|
20240801,134600,14750800,20250,20250,20250,20250,0
|
|
20240801,134500,14750800,20250,20250,20250,20250,0
|
|
20240801,134400,14750800,20250,20250,20250,20250,0
|
|
20240801,134300,14750800,20250,20250,20250,20250,0
|
|
20240801,134200,14750800,20250,20250,20250,20250,0
|
|
20240801,134100,14750800,20250,20250,20250,20250,0
|
|
20240801,134000,14750800,20250,20250,20250,20250,0
|
|
20240801,133900,14750800,20250,20250,20250,20250,0
|
|
20240801,133800,14750800,20250,20250,20250,20250,0
|
|
20240801,133700,14750800,20250,20250,20250,20250,0
|
|
20240801,133600,14750800,20250,20250,20250,20250,0
|
|
20240801,133500,14750800,20250,20250,20250,20250,0
|
|
20240801,133400,14750800,20250,20250,20250,20250,0
|
|
20240801,133300,14750800,20250,20250,20250,20250,0
|
|
20240801,133200,14750800,20250,20200,20250,20200,4
|
|
20240801,133100,14669950,20000,20000,20000,20000,0
|
|
20240801,133000,14669950,20000,20000,20000,20000,0
|
|
20240801,132900,14669950,20000,20000,20000,20000,0
|
|
20240801,132800,14669950,20000,20000,20000,20000,0
|
|
20240801,132700,14669950,20000,20000,20000,20000,0
|
|
20240801,132600,14669950,20000,20000,20000,20000,0
|
|
20240801,132500,14669950,20000,20000,20000,20000,0
|
|
20240801,132400,14669950,20000,20000,20000,20000,0
|
|
20240801,132300,14669950,20000,20000,20000,20000,0
|
|
20240801,132200,14669950,20000,20000,20000,20000,0
|
|
20240801,132100,14669950,20000,20000,20000,20000,0
|
|
20240801,132000,14669950,20000,20000,20000,20000,0
|
|
20240801,131900,14669950,20000,20050,20050,20000,130
|
|
20240801,131800,12068300,20350,20350,20350,20350,0
|
|
20240801,131700,12068300,20350,20350,20350,20350,0
|
|
20240801,131600,12068300,20350,20350,20350,20350,0
|
|
20240801,131500,12068300,20350,20350,20350,20350,0
|
|
20240801,131400,12068300,20350,20350,20350,20350,0
|
|
20240801,131300,12068300,20350,20350,20350,20350,0
|
|
20240801,131200,12068300,20350,20350,20350,20350,0
|
|
20240801,131100,12068300,20350,20350,20350,20350,0
|
|
20240801,131000,12068300,20350,20350,20350,20350,0
|
|
20240801,130900,12068300,20350,20350,20350,20350,0
|
|
20240801,130800,12068300,20350,20350,20350,20350,0
|
|
20240801,130700,12068300,20350,20350,20350,20350,0
|
|
20240801,130600,12068300,20350,20350,20350,20350,0
|
|
20240801,130500,12068300,20350,20350,20350,20350,0
|
|
20240801,130400,12068300,20350,20350,20350,20350,0
|
|
20240801,130300,12068300,20350,20300,20350,20300,2
|
|
20240801,130200,12027650,20250,20250,20250,20250,32
|
|
20240801,130100,11379650,20200,20200,20200,20200,0
|
|
20240801,130000,11379650,20200,20200,20200,20200,0
|
|
20240801,125900,11379650,20200,20200,20200,20200,0
|
|
20240801,125800,11379650,20200,20200,20200,20200,0
|
|
20240801,125700,11379650,20200,20200,20200,20200,0
|
|
20240801,125600,11379650,20200,20200,20200,20200,0
|
|
20240801,125500,11379650,20200,20200,20200,20200,0
|
|
20240801,125400,11379650,20200,20200,20200,20200,0
|
|
20240801,125300,11379650,20200,20200,20200,20200,0
|
|
20240801,125200,11379650,20200,20200,20200,20200,0
|
|
20240801,125100,11379650,20200,20200,20200,20200,0
|
|
20240801,125000,11379650,20200,20200,20200,20200,0
|
|
20240801,124900,11379650,20200,20200,20200,20200,0
|
|
20240801,124800,11379650,20200,20200,20200,20200,0
|
|
20240801,124700,11379650,20200,20200,20200,20200,0
|
|
20240801,124600,11379650,20200,20200,20200,20200,0
|
|
20240801,124500,11379650,20200,20200,20200,20200,0
|
|
20240801,124400,11379650,20200,20200,20200,20200,0
|
|
20240801,124300,11379650,20200,20200,20200,20200,0
|
|
20240801,124200,11379650,20200,20200,20200,20200,0
|
|
20240801,124100,11379650,20200,20200,20200,20200,0
|
|
20240801,124000,11379650,20200,20200,20200,20200,0
|
|
20240801,123900,11379650,20200,20200,20200,20200,3
|
|
20240801,123800,11319050,20000,20000,20000,20000,0
|
|
20240801,123700,11319050,20000,20000,20000,20000,0
|
|
20240801,123600,11319050,20000,20000,20000,20000,0
|
|
20240801,123500,11319050,20000,20000,20000,20000,0
|
|
20240801,123400,11319050,20000,20000,20000,20000,0
|
|
20240801,123300,11319050,20000,20000,20000,20000,0
|
|
20240801,123200,11319050,20000,20000,20000,20000,0
|
|
20240801,123100,11319050,20000,20000,20000,20000,0
|
|
20240801,123000,11319050,20000,20000,20000,20000,0
|
|
20240801,122900,11319050,20000,20000,20000,20000,0
|
|
20240801,122800,11319050,20000,20000,20000,20000,0
|
|
20240801,122700,11319050,20000,20000,20000,20000,0
|
|
20240801,122600,11319050,20000,20000,20000,20000,0
|
|
20240801,122500,11319050,20000,20000,20000,20000,0
|
|
20240801,122400,11319050,20000,20000,20000,20000,49
|
|
20240801,122300,10339050,20000,20000,20000,20000,0
|
|
20240801,122200,10339050,20000,20000,20000,20000,0
|
|
20240801,122100,10339050,20000,20000,20000,20000,0
|
|
20240801,122000,10339050,20000,20000,20000,20000,0
|
|
20240801,121900,10339050,20000,20000,20000,20000,0
|
|
20240801,121800,10339050,20000,20000,20000,20000,0
|
|
20240801,121700,10339050,20000,20000,20000,20000,0
|
|
20240801,121600,10339050,20000,20000,20000,20000,0
|
|
20240801,121500,10339050,20000,20000,20000,20000,0
|
|
20240801,121400,10339050,20000,20000,20000,20000,0
|
|
20240801,121300,10339050,20000,20000,20000,20000,0
|
|
20240801,121200,10339050,20000,20000,20000,20000,0
|
|
20240801,121100,10339050,20000,20000,20000,20000,0
|
|
20240801,121000,10339050,20000,20000,20000,20000,0
|
|
20240801,120900,10339050,20000,20000,20000,20000,0
|
|
20240801,120800,10339050,20000,20000,20000,20000,0
|
|
20240801,120700,10339050,20000,20000,20000,20000,0
|
|
20240801,120600,10339050,20000,20000,20000,20000,1
|
|
20240801,120500,10319050,20300,20300,20300,20300,0
|
|
20240801,120400,10319050,20300,20300,20300,20300,0
|
|
20240801,120300,10319050,20300,20300,20300,20300,0
|
|
20240801,120200,10319050,20300,20300,20300,20300,0
|
|
20240801,120100,10319050,20300,20300,20300,20300,0
|
|
20240801,120000,10319050,20300,20300,20300,20300,0
|
|
20240801,115900,10319050,20300,20300,20300,20300,0
|
|
20240801,115800,10319050,20300,20300,20300,20300,0
|
|
20240801,115700,10319050,20300,20300,20300,20300,0
|
|
20240801,115600,10319050,20300,20300,20300,20300,0
|
|
20240801,115500,10319050,20300,20300,20300,20300,0
|
|
20240801,115400,10319050,20300,20300,20300,20300,0
|
|
20240801,115300,10319050,20300,20300,20300,20300,0
|
|
20240801,115200,10319050,20300,20300,20300,20300,0
|
|
20240801,115100,10319050,20300,20300,20300,20300,0
|
|
20240801,115000,10319050,20300,20300,20300,20300,0
|
|
20240801,114900,10319050,20300,20300,20300,20300,0
|
|
20240801,114800,10319050,20300,20300,20300,20300,0
|
|
20240801,114700,10319050,20300,20300,20300,20300,0
|
|
20240801,114600,10319050,20300,20300,20300,20300,0
|
|
20240801,114500,10319050,20300,20300,20300,20300,0
|
|
20240801,114400,10319050,20300,20300,20300,20300,0
|
|
20240801,114300,10319050,20300,20300,20300,20300,0
|
|
20240801,114200,10319050,20300,20100,20300,20100,12
|
|
20240801,114100,10077650,20000,20000,20000,20000,0
|
|
20240801,114000,10077650,20000,20000,20000,20000,0
|
|
20240801,113900,10077650,20000,20000,20000,20000,0
|
|
20240801,113800,10077650,20000,20000,20000,20000,0
|
|
20240801,113700,10077650,20000,20000,20000,20000,0
|
|
20240801,113600,10077650,20000,20000,20000,20000,0
|
|
20240801,113500,10077650,20000,20000,20000,20000,0
|
|
20240801,113400,10077650,20000,20000,20000,20000,0
|
|
20240801,113300,10077650,20000,20000,20000,20000,1
|
|
20240801,113200,10057650,20000,20000,20000,20000,0
|
|
20240801,113100,10057650,20000,20050,20050,20000,21
|
|
20240801,113000,9636950,20050,20050,20050,20050,0
|
|
20240801,112900,9636950,20050,20050,20050,20050,0
|
|
20240801,112800,9636950,20050,20050,20050,20050,0
|
|
20240801,112700,9636950,20050,20050,20050,20050,0
|
|
20240801,112600,9636950,20050,20050,20050,20050,0
|
|
20240801,112500,9636950,20050,20050,20050,20050,0
|
|
20240801,112400,9636950,20050,20050,20050,20050,0
|
|
20240801,112300,9636950,20050,20050,20050,20050,0
|
|
20240801,112200,9636950,20050,20050,20050,20050,0
|
|
20240801,112100,9636950,20050,20050,20050,20050,0
|
|
20240801,112000,9636950,20050,20050,20050,20050,0
|
|
20240801,111900,9636950,20050,20050,20050,20050,0
|
|
20240801,111800,9636950,20050,20050,20050,20050,0
|
|
20240801,111700,9636950,20050,20050,20050,20050,0
|
|
20240801,111600,9636950,20050,20050,20050,20050,0
|
|
20240801,111500,9636950,20050,20050,20050,20050,0
|
|
20240801,111400,9636950,20050,20050,20050,20050,0
|
|
20240801,111300,9636950,20050,20050,20050,20050,0
|
|
20240801,111200,9636950,20050,20050,20050,20050,0
|
|
20240801,111100,9636950,20050,20050,20050,20050,0
|
|
20240801,111000,9636950,20050,20050,20050,20050,0
|
|
20240801,110900,9636950,20050,20050,20050,20050,0
|
|
20240801,110800,9636950,20050,20050,20050,20050,0
|
|
20240801,110700,9636950,20050,20050,20050,20050,0
|
|
20240801,110600,9636950,20050,20050,20050,20050,0
|
|
20240801,110500,9636950,20050,20050,20050,20050,0
|
|
20240801,110400,9636950,20050,20050,20050,20050,0
|
|
20240801,110300,9636950,20050,20050,20050,20050,0
|
|
20240801,110200,9636950,20050,20050,20050,20050,1
|
|
20240801,110100,9616900,20100,20100,20100,20100,1
|
|
20240801,110000,9596800,20350,20350,20350,20350,0
|
|
20240801,105900,9596800,20350,20350,20350,20350,0
|
|
20240801,105800,9596800,20350,20350,20350,20350,0
|
|
20240801,105700,9596800,20350,20350,20350,20350,0
|
|
20240801,105600,9596800,20350,20350,20350,20350,0
|
|
20240801,105500,9596800,20350,20350,20350,20350,0
|
|
20240801,105400,9596800,20350,20350,20350,20350,0
|
|
20240801,105300,9596800,20350,20350,20350,20350,0
|
|
20240801,105200,9596800,20350,20300,20400,20100,21
|
|
20240801,105100,9171900,20100,20300,20350,20100,14
|
|
20240801,105000,8888850,20350,20350,20350,20350,0
|
|
20240801,104900,8888850,20350,20350,20350,20350,0
|
|
20240801,104800,8888850,20350,20350,20350,20350,0
|
|
20240801,104700,8888850,20350,20350,20350,20350,0
|
|
20240801,104600,8888850,20350,20350,20350,20350,0
|
|
20240801,104500,8888850,20350,20350,20350,20350,0
|
|
20240801,104400,8888850,20350,20350,20350,20350,0
|
|
20240801,104300,8888850,20350,20350,20350,20350,0
|
|
20240801,104200,8888850,20350,20350,20350,20350,0
|
|
20240801,104100,8888850,20350,20350,20350,20350,0
|
|
20240801,104000,8888850,20350,20350,20350,20350,0
|
|
20240801,103900,8888850,20350,20350,20350,20350,0
|
|
20240801,103800,8888850,20350,20350,20350,20350,1
|
|
20240801,103700,8868500,20100,20100,20100,20100,0
|
|
20240801,103600,8868500,20100,20100,20100,20100,0
|
|
20240801,103500,8868500,20100,20100,20100,20100,0
|
|
20240801,103400,8868500,20100,20100,20100,20100,0
|
|
20240801,103300,8868500,20100,20100,20100,20100,0
|
|
20240801,103200,8868500,20100,20100,20100,20100,0
|
|
20240801,103100,8868500,20100,20350,20350,20100,32
|
|
20240801,103000,8221400,20150,20350,20350,20150,31
|
|
20240801,102900,7593500,20150,20350,20350,20150,28
|
|
20240801,102800,7026500,20150,20200,20350,20100,31
|
|
20240801,102700,6399350,20400,20400,20400,20400,0
|
|
20240801,102600,6399350,20400,20400,20400,20400,0
|
|
20240801,102500,6399350,20400,20400,20400,20400,0
|
|
20240801,102400,6399350,20400,20400,20400,20400,0
|
|
20240801,102300,6399350,20400,20400,20400,20400,0
|
|
20240801,102200,6399350,20400,20400,20400,20400,0
|
|
20240801,102100,6399350,20400,20400,20400,20400,0
|
|
20240801,102000,6399350,20400,20400,20400,20400,1
|
|
20240801,101900,6378950,20400,20400,20400,20400,0
|
|
20240801,101800,6378950,20400,20400,20400,20400,0
|
|
20240801,101700,6378950,20400,20400,20400,20400,0
|
|
20240801,101600,6378950,20400,20350,20400,20350,2
|
|
20240801,101500,6338200,20350,20350,20350,20350,0
|
|
20240801,101400,6338200,20350,20350,20350,20350,0
|
|
20240801,101300,6338200,20350,20350,20350,20350,0
|
|
20240801,101200,6338200,20350,20350,20350,20200,13
|
|
20240801,101100,6074550,20200,20400,20400,20150,26
|
|
20240801,101000,5547250,20200,20200,20450,20100,17
|
|
20240801,100900,5202700,20350,20400,20400,20200,9
|
|
20240801,100800,5020100,20100,20400,20400,20100,22
|
|
20240801,100700,4574650,20100,20400,20400,20100,30
|
|
20240801,100600,3967900,20100,20300,20350,20100,17
|
|
20240801,100500,3624300,20100,20350,20350,20100,4
|
|
20240801,100400,3543400,20100,20350,20350,20100,30
|
|
20240801,100300,2936650,20100,20100,20450,20050,21
|
|
20240801,100200,2512150,20450,20450,20450,20100,5
|
|
20240801,100100,2410550,20100,20100,20100,20100,0
|
|
20240801,100000,2410550,20100,20400,20400,20100,3
|
|
20240801,095900,2349700,20100,20300,20400,20100,9
|
|
20240801,095800,2167250,20450,20450,20450,20450,0
|
|
20240801,095700,2167250,20450,20450,20450,20450,0
|
|
20240801,095600,2167250,20450,20450,20450,20450,1
|
|
20240801,095500,2146800,20450,20450,20450,20450,0
|
|
20240801,095400,2146800,20450,20450,20450,20450,0
|
|
20240801,095300,2146800,20450,20450,20450,20450,0
|
|
20240801,095200,2146800,20450,20450,20450,20450,0
|
|
20240801,095100,2146800,20450,20450,20450,20450,0
|
|
20240801,095000,2146800,20450,20450,20450,20450,0
|
|
20240801,094900,2146800,20450,20450,20450,20450,1
|
|
20240801,094800,2126350,20200,20200,20200,20200,0
|
|
20240801,094700,2126350,20200,20200,20200,20200,0
|
|
20240801,094600,2126350,20200,20350,20350,20200,4
|
|
20240801,094500,2045250,20200,20300,20450,20200,14
|
|
20240801,094400,1761050,20400,20350,20450,20200,15
|
|
20240801,094300,1456450,20200,20450,20450,20200,2
|
|
20240801,094200,1415800,20150,20150,20150,20150,0
|
|
20240801,094100,1415800,20150,20150,20150,20150,0
|
|
20240801,094000,1415800,20150,20350,20350,20150,2
|
|
20240801,093900,1375300,20150,20150,20150,20150,0
|
|
20240801,093800,1375300,20150,20400,20450,20150,8
|
|
20240801,093700,1212950,20150,20150,20150,20150,1
|
|
20240801,093600,1192800,20350,20350,20350,20350,0
|
|
20240801,093500,1192800,20350,20350,20350,20150,21
|
|
20240801,093400,767450,20150,20300,20400,20150,4
|
|
20240801,093300,686450,20150,20150,20350,20150,14
|
|
20240801,093200,403250,20350,20350,20350,20350,0
|
|
20240801,093100,403250,20350,20350,20350,20350,0
|
|
20240801,093000,403250,20350,20350,20350,20350,0
|
|
20240801,092900,403250,20350,20350,20350,20350,0
|
|
20240801,092800,403250,20350,20350,20350,20350,2
|
|
20240801,092700,362550,20150,20100,20150,20100,16
|
|
20240801,092600,40900,20450,20450,20450,20450,0
|
|
20240801,092500,40900,20450,20450,20450,20450,0
|
|
20240801,092400,40900,20450,20450,20450,20450,0
|
|
20240801,092300,40900,20450,20450,20450,20450,0
|
|
20240801,092200,40900,20450,20450,20450,20450,0
|
|
20240801,092100,40900,20450,20450,20450,20450,0
|
|
20240801,092000,40900,20450,20450,20450,20450,0
|
|
20240801,091900,40900,20450,20450,20450,20450,0
|
|
20240801,091800,40900,20450,20450,20450,20450,0
|
|
20240801,091700,40900,20450,20450,20450,20450,0
|
|
20240801,091600,40900,20450,20450,20450,20450,0
|
|
20240801,091500,40900,20450,20450,20450,20450,0
|
|
20240801,091400,40900,20450,20450,20450,20450,0
|
|
20240801,091300,40900,20450,20450,20450,20450,0
|
|
20240801,091200,40900,20450,20450,20450,20450,0
|
|
20240801,091100,40900,20450,20450,20450,20450,0
|
|
20240801,091000,40900,20450,20450,20450,20450,0
|
|
20240801,090900,40900,20450,20450,20450,20450,0
|
|
20240801,090800,40900,20450,20450,20450,20450,0
|
|
20240801,090700,40900,20450,20450,20450,20450,0
|
|
20240801,090600,40900,20450,20450,20450,20450,2
|
|
20240801,090500,0,20300,20300,20300,20300,0
|
|
20240801,090400,0,20300,20300,20300,20300,0
|
|
20240801,090300,0,20300,20300,20300,20300,0
|
|
20240801,090200,0,20300,20300,20300,20300,0
|
|
20240801,090100,0,20300,20300,20300,20300,0
|
|
20240801,090000,0,20300,20300,20300,20300,0
|