661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195800,824571900,20800,20800,20800,20800,1817
|
|
20240809,195700,824571900,20800,20800,20800,20800,0
|
|
20240809,195600,824571900,20800,20800,20800,20800,0
|
|
20240809,195500,824571900,20800,20800,20800,20800,0
|
|
20240809,195400,824571900,20800,20800,20800,20800,0
|
|
20240809,195300,824571900,20800,20800,20800,20800,0
|
|
20240809,195200,824571900,20800,20800,20800,20800,0
|
|
20240809,195100,824571900,20800,20800,20800,20800,0
|
|
20240809,195000,824571900,20800,20800,20800,20800,0
|
|
20240809,194900,824571900,20800,20800,20800,20800,0
|
|
20240809,194800,824571900,20800,20800,20800,20800,0
|
|
20240809,194700,824571900,20800,20800,20800,20800,0
|
|
20240809,194600,824571900,20800,20800,20800,20800,0
|
|
20240809,194500,824571900,20800,20800,20800,20800,0
|
|
20240809,194400,824571900,20800,20800,20800,20800,0
|
|
20240809,194300,824571900,20800,20800,20800,20800,0
|
|
20240809,194200,824571900,20800,20800,20800,20800,0
|
|
20240809,194100,824571900,20800,20800,20800,20800,0
|
|
20240809,194000,824571900,20800,20800,20800,20800,0
|
|
20240809,193900,824571900,20800,20800,20800,20800,0
|
|
20240809,193800,824571900,20800,20800,20800,20800,0
|
|
20240809,193700,824571900,20800,20800,20800,20800,0
|
|
20240809,193600,824571900,20800,20800,20800,20800,0
|
|
20240809,193500,824571900,20800,20800,20800,20800,0
|
|
20240809,193400,824571900,20800,20800,20800,20800,0
|
|
20240809,193300,824571900,20800,20800,20800,20800,0
|
|
20240809,193200,824571900,20800,20800,20800,20800,0
|
|
20240809,193100,824571900,20800,20800,20800,20800,0
|
|
20240809,193000,824571900,20800,20800,20800,20800,0
|
|
20240809,192900,824571900,20800,20800,20800,20800,0
|
|
20240809,192800,824571900,20800,20800,20800,20800,1817
|
|
20240809,192700,824571900,20800,20800,20800,20800,0
|
|
20240809,192600,824571900,20800,20800,20800,20800,0
|
|
20240809,192500,824571900,20800,20800,20800,20800,0
|
|
20240809,192400,824571900,20800,20800,20800,20800,0
|
|
20240809,192300,824571900,20800,20800,20800,20800,0
|
|
20240809,192200,824571900,20800,20800,20800,20800,0
|
|
20240809,192100,824571900,20800,20800,20800,20800,0
|
|
20240809,192000,824571900,20800,20800,20800,20800,0
|
|
20240809,191900,824571900,20800,20800,20800,20800,0
|
|
20240809,191800,824571900,20800,20800,20800,20800,0
|
|
20240809,191700,824571900,20800,20800,20800,20800,0
|
|
20240809,191600,824571900,20800,20800,20800,20800,0
|
|
20240809,191500,824571900,20800,20800,20800,20800,0
|
|
20240809,191400,824571900,20800,20800,20800,20800,0
|
|
20240809,191300,824571900,20800,20800,20800,20800,0
|
|
20240809,191200,824571900,20800,20800,20800,20800,0
|
|
20240809,191100,824571900,20800,20800,20800,20800,0
|
|
20240809,191000,824571900,20800,20800,20800,20800,0
|
|
20240809,190900,824571900,20800,20800,20800,20800,0
|
|
20240809,190800,824571900,20800,20800,20800,20800,0
|
|
20240809,190700,824571900,20800,20800,20800,20800,0
|
|
20240809,190600,824571900,20800,20800,20800,20800,0
|
|
20240809,190500,824571900,20800,20800,20800,20800,0
|
|
20240809,190400,824571900,20800,20800,20800,20800,0
|
|
20240809,190300,824571900,20800,20800,20800,20800,0
|
|
20240809,190200,824571900,20800,20800,20800,20800,0
|
|
20240809,190100,824571900,20800,20800,20800,20800,0
|
|
20240809,190000,824571900,20800,20800,20800,20800,0
|
|
20240809,185900,824571900,20800,20800,20800,20800,0
|
|
20240809,185800,824571900,20800,20800,20800,20800,1817
|
|
20240809,185700,824571900,20800,20800,20800,20800,0
|
|
20240809,185600,824571900,20800,20800,20800,20800,0
|
|
20240809,185500,824571900,20800,20800,20800,20800,0
|
|
20240809,185400,824571900,20800,20800,20800,20800,0
|
|
20240809,185300,824571900,20800,20800,20800,20800,0
|
|
20240809,185200,824571900,20800,20800,20800,20800,0
|
|
20240809,185100,824571900,20800,20800,20800,20800,0
|
|
20240809,185000,824571900,20800,20800,20800,20800,0
|
|
20240809,184900,824571900,20800,20800,20800,20800,0
|
|
20240809,184800,824571900,20800,20800,20800,20800,0
|
|
20240809,184700,824571900,20800,20800,20800,20800,0
|
|
20240809,184600,824571900,20800,20800,20800,20800,0
|
|
20240809,184500,824571900,20800,20800,20800,20800,0
|
|
20240809,184400,824571900,20800,20800,20800,20800,0
|
|
20240809,184300,824571900,20800,20800,20800,20800,0
|
|
20240809,184200,824571900,20800,20800,20800,20800,0
|
|
20240809,184100,824571900,20800,20800,20800,20800,0
|
|
20240809,184000,824571900,20800,20800,20800,20800,0
|
|
20240809,183900,824571900,20800,20800,20800,20800,0
|
|
20240809,183800,824571900,20800,20800,20800,20800,0
|
|
20240809,183700,824571900,20800,20800,20800,20800,0
|
|
20240809,183600,824571900,20800,20800,20800,20800,0
|
|
20240809,183500,824571900,20800,20800,20800,20800,0
|
|
20240809,183400,824571900,20800,20800,20800,20800,0
|
|
20240809,183300,824571900,20800,20800,20800,20800,0
|
|
20240809,183200,824571900,20800,20800,20800,20800,0
|
|
20240809,183100,824571900,20800,20800,20800,20800,0
|
|
20240809,183000,824571900,20800,20800,20800,20800,0
|
|
20240809,182900,824571900,20800,20800,20800,20800,0
|
|
20240809,182800,824571900,20800,20800,20800,20800,1817
|
|
20240809,182700,824571900,20800,20800,20800,20800,0
|
|
20240809,182600,824571900,20800,20800,20800,20800,0
|
|
20240809,182500,824571900,20800,20800,20800,20800,0
|
|
20240809,182400,824571900,20800,20800,20800,20800,0
|
|
20240809,182300,824571900,20800,20800,20800,20800,0
|
|
20240809,182200,824571900,20800,20800,20800,20800,0
|
|
20240809,182100,824571900,20800,20800,20800,20800,0
|
|
20240809,182000,824571900,20800,20800,20800,20800,0
|
|
20240809,181900,824571900,20800,20800,20800,20800,0
|
|
20240809,181800,824571900,20800,20800,20800,20800,0
|
|
20240809,181700,824571900,20800,20800,20800,20800,0
|
|
20240809,181600,824571900,20800,20800,20800,20800,0
|
|
20240809,181500,824571900,20800,20800,20800,20800,0
|
|
20240809,181400,824571900,20800,20800,20800,20800,0
|
|
20240809,181300,824571900,20800,20800,20800,20800,0
|
|
20240809,181200,824571900,20800,20800,20800,20800,0
|
|
20240809,181100,824571900,20800,20800,20800,20800,0
|
|
20240809,181000,824571900,20800,20800,20800,20800,0
|
|
20240809,180900,824571900,20800,20800,20800,20800,0
|
|
20240809,180800,824571900,20800,20800,20800,20800,0
|
|
20240809,180700,824571900,20800,20800,20800,20800,0
|
|
20240809,180600,824571900,20800,20800,20800,20800,0
|
|
20240809,180500,824571900,20800,20800,20800,20800,0
|
|
20240809,180400,824571900,20800,20800,20800,20800,0
|
|
20240809,180300,824571900,20800,20800,20800,20800,0
|
|
20240809,180200,824571900,20800,20800,20800,20800,0
|
|
20240809,180100,824571900,20800,20800,20800,20800,0
|
|
20240809,180000,824571900,20800,20800,20800,20800,0
|
|
20240809,175900,824571900,20800,20800,20800,20800,0
|
|
20240809,175800,824571900,20800,20800,20800,20800,1817
|
|
20240809,175700,824571900,20800,20800,20800,20800,0
|
|
20240809,175600,824571900,20800,20800,20800,20800,0
|
|
20240809,175500,824571900,20800,20800,20800,20800,0
|
|
20240809,175400,824571900,20800,20800,20800,20800,0
|
|
20240809,175300,824571900,20800,20800,20800,20800,0
|
|
20240809,175200,824571900,20800,20800,20800,20800,0
|
|
20240809,175100,824571900,20800,20800,20800,20800,0
|
|
20240809,175000,824571900,20800,20800,20800,20800,0
|
|
20240809,174900,824571900,20800,20800,20800,20800,0
|
|
20240809,174800,824571900,20800,20800,20800,20800,0
|
|
20240809,174700,824571900,20800,20800,20800,20800,0
|
|
20240809,174600,824571900,20800,20800,20800,20800,0
|
|
20240809,174500,824571900,20800,20800,20800,20800,0
|
|
20240809,174400,824571900,20800,20800,20800,20800,0
|
|
20240809,174300,824571900,20800,20800,20800,20800,0
|
|
20240809,174200,824571900,20800,20800,20800,20800,0
|
|
20240809,174100,824571900,20800,20800,20800,20800,0
|
|
20240809,174000,824571900,20800,20800,20800,20800,0
|
|
20240809,173900,824571900,20800,20800,20800,20800,0
|
|
20240809,173800,824571900,20800,20800,20800,20800,0
|
|
20240809,173700,824571900,20800,20800,20800,20800,0
|
|
20240809,173600,824571900,20800,20800,20800,20800,0
|
|
20240809,173500,824571900,20800,20800,20800,20800,0
|
|
20240809,173400,824571900,20800,20800,20800,20800,0
|
|
20240809,173300,824571900,20800,20800,20800,20800,0
|
|
20240809,173200,824571900,20800,20800,20800,20800,0
|
|
20240809,173100,824571900,20800,20800,20800,20800,0
|
|
20240809,173000,824571900,20800,20800,20800,20800,0
|
|
20240809,172900,824571900,20800,20800,20800,20800,0
|
|
20240809,172800,824571900,20800,20800,20800,20800,1817
|
|
20240809,172700,824571900,20800,20800,20800,20800,0
|
|
20240809,172600,824571900,20800,20800,20800,20800,0
|
|
20240809,172500,824571900,20800,20800,20800,20800,0
|
|
20240809,172400,824571900,20800,20800,20800,20800,0
|
|
20240809,172300,824571900,20800,20800,20800,20800,0
|
|
20240809,172200,824571900,20800,20800,20800,20800,0
|
|
20240809,172100,824571900,20800,20800,20800,20800,0
|
|
20240809,172000,824571900,20800,20800,20800,20800,0
|
|
20240809,171900,824571900,20800,20800,20800,20800,0
|
|
20240809,171800,824571900,20800,20800,20800,20800,0
|
|
20240809,171700,824571900,20800,20800,20800,20800,0
|
|
20240809,171600,824571900,20800,20800,20800,20800,0
|
|
20240809,171500,824571900,20800,20800,20800,20800,0
|
|
20240809,171400,824571900,20800,20800,20800,20800,0
|
|
20240809,171300,824571900,20800,20800,20800,20800,0
|
|
20240809,171200,824571900,20800,20800,20800,20800,0
|
|
20240809,171100,824571900,20800,20800,20800,20800,0
|
|
20240809,171000,824571900,20800,20800,20800,20800,0
|
|
20240809,170900,824571900,20800,20800,20800,20800,0
|
|
20240809,170800,824571900,20800,20800,20800,20800,0
|
|
20240809,170700,824571900,20800,20800,20800,20800,0
|
|
20240809,170600,824571900,20800,20800,20800,20800,0
|
|
20240809,170500,824571900,20800,20800,20800,20800,0
|
|
20240809,170400,824571900,20800,20800,20800,20800,0
|
|
20240809,170300,824571900,20800,20800,20800,20800,0
|
|
20240809,170200,824571900,20800,20800,20800,20800,0
|
|
20240809,170100,824571900,20800,20800,20800,20800,0
|
|
20240809,170000,824571900,20800,20800,20800,20800,0
|
|
20240809,165900,824571900,20800,20800,20800,20800,0
|
|
20240809,165800,824571900,20800,20800,20800,20800,1817
|
|
20240809,165700,824571900,20800,20800,20800,20800,0
|
|
20240809,165600,824571900,20800,20800,20800,20800,0
|
|
20240809,165500,824571900,20800,20800,20800,20800,0
|
|
20240809,165400,824571900,20800,20800,20800,20800,0
|
|
20240809,165300,824571900,20800,20800,20800,20800,0
|
|
20240809,165200,824571900,20800,20800,20800,20800,0
|
|
20240809,165100,824571900,20800,20800,20800,20800,0
|
|
20240809,165000,824571900,20800,20800,20800,20800,0
|
|
20240809,164900,824571900,20800,20800,20800,20800,0
|
|
20240809,164800,824571900,20800,20800,20800,20800,0
|
|
20240809,164700,824571900,20800,20800,20800,20800,0
|
|
20240809,164600,824571900,20800,20800,20800,20800,0
|
|
20240809,164500,824571900,20800,20800,20800,20800,0
|
|
20240809,164400,824571900,20800,20800,20800,20800,0
|
|
20240809,164300,824571900,20800,20800,20800,20800,0
|
|
20240809,164200,824571900,20800,20800,20800,20800,0
|
|
20240809,164100,824571900,20800,20800,20800,20800,0
|
|
20240809,164000,824571900,20800,20800,20800,20800,0
|
|
20240809,163900,824571900,20800,20800,20800,20800,0
|
|
20240809,163800,824571900,20800,20800,20800,20800,0
|
|
20240809,163700,824571900,20800,20800,20800,20800,0
|
|
20240809,163600,824571900,20800,20800,20800,20800,0
|
|
20240809,163500,824571900,20800,20800,20800,20800,0
|
|
20240809,163400,824571900,20800,20800,20800,20800,0
|
|
20240809,163300,824571900,20800,20800,20800,20800,0
|
|
20240809,163200,824571900,20800,20800,20800,20800,0
|
|
20240809,163100,824571900,20800,20800,20800,20800,0
|
|
20240809,163000,824571900,20800,20800,20800,20800,0
|
|
20240809,162900,824571900,20800,20800,20800,20800,0
|
|
20240809,162800,824571900,20800,20800,20800,20800,1817
|
|
20240809,162700,824571900,20800,20800,20800,20800,0
|
|
20240809,162600,824571900,20800,20800,20800,20800,0
|
|
20240809,162500,824571900,20800,20800,20800,20800,0
|
|
20240809,162400,824571900,20800,20800,20800,20800,0
|
|
20240809,162300,824571900,20800,20800,20800,20800,0
|
|
20240809,162200,824571900,20800,20800,20800,20800,0
|
|
20240809,162100,824571900,20800,20800,20800,20800,0
|
|
20240809,162000,824571900,20800,20800,20800,20800,0
|
|
20240809,161900,824571900,20800,20800,20800,20800,0
|
|
20240809,161800,824571900,20800,20800,20800,20800,0
|
|
20240809,161700,824571900,20800,20800,20800,20800,0
|
|
20240809,161600,824571900,20800,20800,20800,20800,0
|
|
20240809,161500,824571900,20800,20800,20800,20800,0
|
|
20240809,161400,824571900,20800,20800,20800,20800,0
|
|
20240809,161300,824571900,20800,20800,20800,20800,0
|
|
20240809,161200,824571900,20800,20800,20800,20800,0
|
|
20240809,161100,824571900,20800,20800,20800,20800,0
|
|
20240809,161000,824571900,20800,20800,20800,20800,0
|
|
20240809,160900,824571900,20800,20800,20800,20800,0
|
|
20240809,160800,824571900,20800,20800,20800,20800,0
|
|
20240809,160700,824571900,20800,20800,20800,20800,0
|
|
20240809,160600,824571900,20800,20800,20800,20800,0
|
|
20240809,160500,824571900,20800,20800,20800,20800,0
|
|
20240809,160400,824571900,20800,20800,20800,20800,0
|
|
20240809,160300,824571900,20800,20800,20800,20800,0
|
|
20240809,160200,824571900,20800,20800,20800,20800,0
|
|
20240809,160100,824571900,20800,20800,20800,20800,0
|
|
20240809,160000,824571900,20800,20800,20800,20800,0
|
|
20240809,155900,824571900,20800,20800,20800,20800,0
|
|
20240809,155800,824571900,20800,20800,20800,20800,1817
|
|
20240809,155700,824571900,20800,20800,20800,20800,0
|
|
20240809,155600,824571900,20800,20800,20800,20800,0
|
|
20240809,155500,824571900,20800,20800,20800,20800,0
|
|
20240809,155400,824571900,20800,20800,20800,20800,0
|
|
20240809,155300,824571900,20800,20800,20800,20800,0
|
|
20240809,155200,824571900,20800,20800,20800,20800,0
|
|
20240809,155100,824571900,20800,20800,20800,20800,0
|
|
20240809,155000,824571900,20800,20800,20800,20800,0
|
|
20240809,154900,824571900,20800,20800,20800,20800,0
|
|
20240809,154800,824571900,20800,20800,20800,20800,0
|
|
20240809,154700,824571900,20800,20800,20800,20800,0
|
|
20240809,154600,824571900,20800,20800,20800,20800,0
|
|
20240809,154500,824571900,20800,20800,20800,20800,0
|
|
20240809,154400,824571900,20800,20800,20800,20800,0
|
|
20240809,154300,824571900,20800,20800,20800,20800,0
|
|
20240809,154200,824571900,20800,20800,20800,20800,0
|
|
20240809,154100,824571900,20800,20800,20800,20800,0
|
|
20240809,154000,824571900,20800,20800,20800,20800,0
|
|
20240809,153900,824571900,20800,20800,20800,20800,0
|
|
20240809,153800,824571900,20800,20800,20800,20800,0
|
|
20240809,153700,824571900,20800,20800,20800,20800,0
|
|
20240809,153600,824571900,20800,20800,20800,20800,0
|
|
20240809,153500,824571900,20800,20800,20800,20800,0
|
|
20240809,153400,824571900,20800,20800,20800,20800,0
|
|
20240809,153300,824571900,20800,20800,20800,20800,0
|
|
20240809,153200,824571900,20800,20800,20800,20800,0
|
|
20240809,153100,824571900,20800,20800,20800,20800,0
|
|
20240809,153000,824571900,20800,20800,20800,20800,1817
|
|
20240809,152900,786778300,20800,20800,20800,20800,0
|
|
20240809,152800,786778300,20800,20800,20800,20800,0
|
|
20240809,152700,786778300,20800,20800,20800,20800,0
|
|
20240809,152600,786778300,20800,20800,20800,20800,0
|
|
20240809,152500,786778300,20800,20800,20800,20800,0
|
|
20240809,152400,786778300,20800,20800,20800,20800,0
|
|
20240809,152300,786778300,20800,20800,20800,20800,0
|
|
20240809,152200,786778300,20800,20800,20800,20800,0
|
|
20240809,152100,786778300,20800,20800,20800,20800,0
|
|
20240809,152000,786778300,20800,20800,20800,20800,0
|
|
20240809,151900,786778300,20800,20700,20800,20700,237
|
|
20240809,151800,781863800,20700,20700,20800,20700,238
|
|
20240809,151700,776933500,20750,20800,20800,20750,1358
|
|
20240809,151600,748749950,20800,20800,20800,20750,152
|
|
20240809,151500,745590850,20800,20800,20800,20800,1
|
|
20240809,151400,745570050,20800,20750,20800,20750,1101
|
|
20240809,151300,722674350,20750,20750,20750,20700,52
|
|
20240809,151200,721595650,20750,20750,20750,20750,76
|
|
20240809,151100,720018650,20700,20750,20750,20700,51
|
|
20240809,151000,718962900,20750,20700,20750,20700,201
|
|
20240809,150900,714792200,20700,20700,20700,20700,180
|
|
20240809,150800,711066200,20700,20700,20700,20700,40
|
|
20240809,150700,710238200,20650,20650,20650,20650,0
|
|
20240809,150600,710238200,20650,20600,20650,20600,153
|
|
20240809,150500,707079300,20650,20650,20650,20650,0
|
|
20240809,150400,707079300,20650,20600,20650,20600,61
|
|
20240809,150300,705819950,20650,20650,20650,20650,0
|
|
20240809,150200,705819950,20650,20650,20650,20650,254
|
|
20240809,150100,700574850,20700,20700,20700,20700,21
|
|
20240809,150000,700140150,20700,20750,20750,20700,143
|
|
20240809,145900,697177300,20700,20700,20700,20700,26
|
|
20240809,145800,696639100,20700,20700,20700,20700,0
|
|
20240809,145700,696639100,20700,20700,20700,20700,82
|
|
20240809,145600,694941700,20750,20750,20750,20750,55
|
|
20240809,145500,693800450,20700,20700,20700,20700,100
|
|
20240809,145400,691730450,20700,20700,20700,20700,0
|
|
20240809,145300,691730450,20700,20700,20700,20700,0
|
|
20240809,145200,691730450,20700,20700,20700,20700,165
|
|
20240809,145100,688314950,20650,20650,20650,20650,0
|
|
20240809,145000,688314950,20650,20650,20650,20650,1
|
|
20240809,144900,688294300,20700,20700,20700,20700,2
|
|
20240809,144800,688252900,20700,20650,20700,20650,297
|
|
20240809,144700,682119300,20650,20650,20650,20650,0
|
|
20240809,144600,682119300,20650,20650,20650,20650,0
|
|
20240809,144500,682119300,20650,20650,20650,20650,5
|
|
20240809,144400,682016050,20600,20600,20600,20600,7
|
|
20240809,144300,681871850,20550,20550,20550,20550,0
|
|
20240809,144200,681871850,20550,20550,20550,20550,0
|
|
20240809,144100,681871850,20550,20600,20600,20550,206
|
|
20240809,144000,677628300,20600,20600,20650,20600,60
|
|
20240809,143900,676389550,20600,20600,20600,20600,34
|
|
20240809,143800,675689150,20600,20600,20600,20600,15
|
|
20240809,143700,675380150,20600,20600,20600,20600,0
|
|
20240809,143600,675380150,20600,20600,20600,20600,4
|
|
20240809,143500,675297750,20600,20600,20600,20600,0
|
|
20240809,143400,675297750,20600,20600,20600,20600,29
|
|
20240809,143300,674700350,20650,20650,20650,20650,0
|
|
20240809,143200,674700350,20650,20650,20650,20650,55
|
|
20240809,143100,673564600,20600,20600,20600,20600,0
|
|
20240809,143000,673564600,20600,20600,20600,20600,17
|
|
20240809,142900,673214400,20600,20600,20600,20600,0
|
|
20240809,142800,673214400,20600,20550,20600,20550,1342
|
|
20240809,142700,645631550,20500,20500,20500,20500,156
|
|
20240809,142600,642433550,20450,20500,20500,20450,30
|
|
20240809,142500,641818650,20450,20450,20450,20450,6
|
|
20240809,142400,641695950,20500,20500,20500,20500,55
|
|
20240809,142300,640568450,20450,20450,20450,20450,0
|
|
20240809,142200,640568450,20450,20450,20450,20450,6
|
|
20240809,142100,640445750,20500,20500,20500,20500,0
|
|
20240809,142000,640445750,20500,20450,20500,20450,62
|
|
20240809,141900,639175050,20450,20450,20450,20450,9
|
|
20240809,141800,638991000,20500,20500,20500,20500,0
|
|
20240809,141700,638991000,20500,20500,20500,20500,0
|
|
20240809,141600,638991000,20500,20500,20500,20450,120
|
|
20240809,141500,636531500,20500,20500,20500,20500,0
|
|
20240809,141400,636531500,20500,20500,20500,20500,10
|
|
20240809,141300,636326500,20500,20500,20500,20500,0
|
|
20240809,141200,636326500,20500,20500,20500,20500,55
|
|
20240809,141100,635199000,20450,20450,20450,20450,0
|
|
20240809,141000,635199000,20450,20450,20450,20450,0
|
|
20240809,140900,635199000,20450,20450,20450,20450,1
|
|
20240809,140800,635178550,20500,20500,20500,20500,55
|
|
20240809,140700,634051050,20500,20500,20500,20500,1
|
|
20240809,140600,634030550,20500,20450,20500,20450,224
|
|
20240809,140500,629438900,20500,20500,20500,20500,0
|
|
20240809,140400,629438900,20500,20500,20500,20500,55
|
|
20240809,140300,628311400,20450,20450,20450,20450,56
|
|
20240809,140200,627166200,20500,20500,20500,20500,0
|
|
20240809,140100,627166200,20500,20500,20500,20500,0
|
|
20240809,140000,627166200,20500,20450,20500,20450,56
|
|
20240809,135900,626018250,20450,20500,20500,20450,230
|
|
20240809,135800,621303550,20500,20500,20500,20500,31
|
|
20240809,135700,620668050,20550,20550,20550,20550,57
|
|
20240809,135600,619496700,20550,20550,20550,20550,1
|
|
20240809,135500,619476150,20550,20550,20550,20550,4
|
|
20240809,135400,619393950,20550,20550,20550,20500,13
|
|
20240809,135300,619127150,20550,20550,20550,20550,7
|
|
20240809,135200,618983300,20650,20600,20650,20550,96
|
|
20240809,135100,617003000,20550,20650,20650,20550,1116
|
|
20240809,135000,594049950,20650,20650,20650,20650,0
|
|
20240809,134900,594049950,20650,20650,20650,20650,19
|
|
20240809,134800,593657600,20650,20650,20650,20650,94
|
|
20240809,134700,591716500,20650,20650,20650,20650,0
|
|
20240809,134600,591716500,20650,20650,20650,20650,7
|
|
20240809,134500,591571950,20650,20650,20650,20650,12
|
|
20240809,134400,591324150,20650,20650,20650,20650,12
|
|
20240809,134300,591076350,20700,20650,20700,20650,65
|
|
20240809,134200,589734050,20650,20650,20650,20650,40
|
|
20240809,134100,588908050,20650,20650,20650,20650,6
|
|
20240809,134000,588784150,20650,20650,20650,20650,0
|
|
20240809,133900,588784150,20650,20650,20700,20650,6
|
|
20240809,133800,588660200,20650,20700,20700,20650,95
|
|
20240809,133700,586695700,20650,20650,20650,20650,140
|
|
20240809,133600,583804700,20650,20650,20650,20650,6
|
|
20240809,133500,583680800,20700,20700,20700,20700,0
|
|
20240809,133400,583680800,20700,20700,20700,20700,55
|
|
20240809,133300,582542300,20650,20650,20650,20650,66
|
|
20240809,133200,581179400,20650,20650,20650,20650,3
|
|
20240809,133100,581117450,20650,20650,20650,20650,0
|
|
20240809,133000,581117450,20650,20700,20700,20650,68
|
|
20240809,132900,579710400,20650,20650,20650,20650,40
|
|
20240809,132800,578884400,20650,20650,20650,20650,10
|
|
20240809,132700,578677900,20650,20650,20650,20650,16
|
|
20240809,132600,578347500,20650,20700,20700,20650,56
|
|
20240809,132500,577188350,20700,20700,20700,20700,0
|
|
20240809,132400,577188350,20700,20700,20700,20700,0
|
|
20240809,132300,577188350,20700,20700,20700,20700,72
|
|
20240809,132200,575697950,20750,20750,20750,20750,55
|
|
20240809,132100,574556700,20750,20750,20750,20750,0
|
|
20240809,132000,574556700,20750,20750,20750,20750,3
|
|
20240809,131900,574494450,20800,20800,20800,20800,0
|
|
20240809,131800,574494450,20800,20800,20800,20750,149
|
|
20240809,131700,571398350,20750,20750,20750,20750,6
|
|
20240809,131600,571273850,20750,20750,20750,20750,0
|
|
20240809,131500,571273850,20750,20750,20750,20750,16
|
|
20240809,131400,570941850,20750,20750,20750,20750,1
|
|
20240809,131300,570921100,20800,20800,20800,20800,1
|
|
20240809,131200,570900300,20800,20800,20800,20800,0
|
|
20240809,131100,570900300,20800,20800,20800,20800,0
|
|
20240809,131000,570900300,20800,20750,20800,20700,110
|
|
20240809,130900,568618000,20750,20750,20750,20750,0
|
|
20240809,130800,568618000,20750,20750,20750,20750,0
|
|
20240809,130700,568618000,20750,20750,20750,20750,3
|
|
20240809,130600,568555750,20800,20800,20800,20800,56
|
|
20240809,130500,567390950,20750,20750,20750,20750,0
|
|
20240809,130400,567390950,20750,20750,20750,20750,4
|
|
20240809,130300,567307950,20750,20750,20750,20750,6
|
|
20240809,130200,567183450,20800,20750,20800,20750,58
|
|
20240809,130100,565979850,20750,20750,20750,20750,0
|
|
20240809,130000,565979850,20750,20750,20750,20750,1
|
|
20240809,125900,565959100,20700,20700,20700,20700,10
|
|
20240809,125800,565752100,20700,20700,20750,20700,75
|
|
20240809,125700,564196850,20700,20750,20750,20700,28
|
|
20240809,125600,563616000,20750,20800,20800,20750,7
|
|
20240809,125500,563470700,20750,20750,20750,20750,315
|
|
20240809,125400,556934450,20800,20800,20800,20800,91
|
|
20240809,125300,555041650,20800,20800,20800,20800,0
|
|
20240809,125200,555041650,20800,20800,20800,20800,63
|
|
20240809,125100,553731250,20800,20800,20800,20800,6
|
|
20240809,125000,553606450,20800,20800,20800,20800,103
|
|
20240809,124900,551464050,20750,20750,20750,20750,15
|
|
20240809,124800,551152800,20850,20800,20850,20800,2
|
|
20240809,124700,551111150,20850,20800,20850,20800,3
|
|
20240809,124600,551048700,20800,20850,20850,20800,61
|
|
20240809,124500,549777150,20800,20800,20800,20800,0
|
|
20240809,124400,549777150,20800,20800,20800,20800,20
|
|
20240809,124300,549361150,20800,20800,20800,20800,10
|
|
20240809,124200,549153150,20800,20800,20850,20800,60
|
|
20240809,124100,547903000,20850,20800,20850,20800,3
|
|
20240809,124000,547840500,20850,20800,20850,20800,1023
|
|
20240809,123900,526562050,20800,20800,20800,20800,60
|
|
20240809,123800,525314050,20850,20800,20850,20800,65
|
|
20240809,123700,523958900,20800,20800,20800,20800,32
|
|
20240809,123600,523293300,20850,20850,20850,20850,6
|
|
20240809,123500,523168200,20850,20850,20850,20850,9
|
|
20240809,123400,522980550,20800,20750,20800,20750,714
|
|
20240809,123300,508137150,20700,20700,20700,20700,3
|
|
20240809,123200,508075050,20700,20700,20700,20700,5
|
|
20240809,123100,507971550,20750,20750,20750,20750,0
|
|
20240809,123000,507971550,20750,20750,20750,20750,55
|
|
20240809,122900,506830300,20700,20700,20700,20700,0
|
|
20240809,122800,506830300,20700,20700,20700,20700,0
|
|
20240809,122700,506830300,20700,20700,20700,20700,47
|
|
20240809,122600,505857400,20700,20750,20750,20700,105
|
|
20240809,122500,503681150,20700,20700,20700,20700,0
|
|
20240809,122400,503681150,20700,20700,20700,20700,315
|
|
20240809,122300,497160650,20700,20700,20700,20700,22
|
|
20240809,122200,496705250,20700,20750,20750,20700,121
|
|
20240809,122100,494197800,20700,20750,20750,20700,17
|
|
20240809,122000,493845850,20700,20750,20750,20700,43
|
|
20240809,121900,492953800,20700,20700,20700,20700,2
|
|
20240809,121800,492912400,20750,20750,20750,20750,55
|
|
20240809,121700,491771150,20750,20750,20750,20750,0
|
|
20240809,121600,491771150,20750,20750,20750,20750,68
|
|
20240809,121500,490360150,20750,20750,20750,20750,26
|
|
20240809,121400,489820650,20750,20750,20750,20750,1005
|
|
20240809,121300,468966900,20750,20750,20750,20750,50
|
|
20240809,121200,467929400,20750,20750,20750,20750,32
|
|
20240809,121100,467265400,20750,20750,20750,20750,0
|
|
20240809,121000,467265400,20750,20750,20750,20750,55
|
|
20240809,120900,466124150,20700,20700,20700,20700,0
|
|
20240809,120800,466124150,20700,20700,20700,20700,65
|
|
20240809,120700,464778650,20750,20750,20750,20750,0
|
|
20240809,120600,464778650,20750,20750,20750,20750,55
|
|
20240809,120500,463637400,20700,20700,20700,20700,19
|
|
20240809,120400,463244100,20700,20700,20700,20700,0
|
|
20240809,120300,463244100,20700,20700,20700,20700,10
|
|
20240809,120200,463037100,20700,20700,20700,20700,19
|
|
20240809,120100,462643800,20650,20700,20700,20650,112
|
|
20240809,120000,460330250,20700,20700,20700,20700,100
|
|
20240809,115900,458260250,20700,20700,20700,20700,0
|
|
20240809,115800,458260250,20700,20750,20750,20700,67
|
|
20240809,115700,456870300,20700,20700,20700,20700,6
|
|
20240809,115600,456746100,20750,20750,20750,20750,0
|
|
20240809,115500,456746100,20750,20700,20750,20700,15
|
|
20240809,115400,456435150,20700,20750,20750,20700,71
|
|
20240809,115300,454962200,20750,20700,20750,20700,77
|
|
20240809,115200,453364950,20700,20800,20800,20700,277
|
|
20240809,115100,447629400,20750,20750,20750,20750,1
|
|
20240809,115000,447608650,20750,20750,20750,20700,322
|
|
20240809,114900,440927450,20750,20700,20750,20700,63
|
|
20240809,114800,439620300,20750,20700,20750,20700,53
|
|
20240809,114700,438520700,20700,20700,20700,20700,0
|
|
20240809,114600,438520700,20700,20750,20750,20700,56
|
|
20240809,114500,437358750,20700,20700,20700,20700,339
|
|
20240809,114400,430341450,20700,20650,20700,20650,116
|
|
20240809,114300,427943350,20650,20650,20650,20650,64
|
|
20240809,114200,426621750,20650,20650,20650,20650,55
|
|
20240809,114100,425486000,20600,20650,20650,20600,49
|
|
20240809,114000,424474450,20600,20600,20600,20600,2
|
|
20240809,113900,424433250,20650,20650,20650,20650,0
|
|
20240809,113800,424433250,20650,20650,20650,20650,105
|
|
20240809,113700,422265000,20650,20650,20650,20650,0
|
|
20240809,113600,422265000,20650,20600,20650,20600,5
|
|
20240809,113500,422161800,20600,20600,20600,20600,55
|
|
20240809,113400,421028800,20650,20650,20650,20650,55
|
|
20240809,113300,419893050,20600,20600,20600,20600,0
|
|
20240809,113200,419893050,20600,20600,20600,20600,15
|
|
20240809,113100,419584050,20600,20600,20600,20600,136
|
|
20240809,113000,416782450,20600,20600,20600,20600,316
|
|
20240809,112900,410272850,20600,20600,20600,20600,10
|
|
20240809,112800,410066850,20600,20600,20600,20600,58
|
|
20240809,112700,408872050,20600,20600,20600,20600,1
|
|
20240809,112600,408851450,20550,20550,20600,20550,68
|
|
20240809,112500,407453750,20550,20550,20550,20550,10
|
|
20240809,112400,407248250,20550,20550,20550,20550,1
|
|
20240809,112300,407227700,20550,20550,20550,20550,85
|
|
20240809,112200,405480950,20550,20600,20600,20550,56
|
|
20240809,112100,404327400,20550,20550,20550,20550,1
|
|
20240809,112000,404306850,20550,20550,20550,20550,18
|
|
20240809,111900,403936950,20550,20550,20550,20550,1
|
|
20240809,111800,403916400,20550,20550,20550,20550,81
|
|
20240809,111700,402251850,20550,20550,20550,20550,8
|
|
20240809,111600,402087450,20600,20600,20600,20600,1
|
|
20240809,111500,402066850,20600,20600,20600,20600,201
|
|
20240809,111400,397926250,20600,20600,20600,20550,68
|
|
20240809,111300,396525900,20550,20550,20550,20550,29
|
|
20240809,111200,395929950,20550,20550,20550,20550,0
|
|
20240809,111100,395929950,20550,20550,20550,20550,29
|
|
20240809,111000,395334000,20550,20550,20550,20500,673
|
|
20240809,110900,381534700,20500,20500,20500,20500,0
|
|
20240809,110800,381534700,20500,20500,20500,20500,1
|
|
20240809,110700,381514200,20550,20550,20550,20550,21
|
|
20240809,110600,381082650,20550,20500,20550,20500,57
|
|
20240809,110500,379911350,20500,20500,20500,20500,22
|
|
20240809,110400,379460350,20550,20500,20550,20500,2
|
|
20240809,110300,379419300,20450,20550,20550,20450,727
|
|
20240809,110200,364522800,20650,20600,20650,20600,158
|
|
20240809,110100,361267900,20550,20600,20600,20550,79
|
|
20240809,110000,359644400,20600,20600,20600,20600,1
|
|
20240809,105900,359623800,20600,20600,20600,20600,0
|
|
20240809,105800,359623800,20600,20600,20600,20600,55
|
|
20240809,105700,358490800,20600,20550,20600,20550,44
|
|
20240809,105600,357584900,20600,20600,20600,20600,0
|
|
20240809,105500,357584900,20600,20600,20600,20600,1
|
|
20240809,105400,357564300,20600,20600,20600,20600,29
|
|
20240809,105300,356966900,20600,20600,20600,20600,55
|
|
20240809,105200,355833900,20550,20550,20550,20550,41
|
|
20240809,105100,354991350,20550,20550,20550,20550,20
|
|
20240809,105000,354580350,20500,20500,20500,20500,0
|
|
20240809,104900,354580350,20500,20500,20550,20500,67
|
|
20240809,104800,353204100,20550,20550,20550,20550,0
|
|
20240809,104700,353204100,20550,20550,20550,20550,120
|
|
20240809,104600,350738100,20550,20550,20550,20550,84
|
|
20240809,104500,349011900,20550,20550,20550,20550,198
|
|
20240809,104400,344943000,20600,20600,20600,20600,0
|
|
20240809,104300,344943000,20600,20600,20600,20600,10
|
|
20240809,104200,344737000,20600,20600,20600,20600,1
|
|
20240809,104100,344716400,20600,20550,20600,20550,178
|
|
20240809,104000,341055750,20550,20550,20550,20550,55
|
|
20240809,103900,339925500,20500,20500,20500,20500,18
|
|
20240809,103800,339556500,20500,20500,20500,20500,252
|
|
20240809,103700,334390500,20500,20500,20500,20500,0
|
|
20240809,103600,334390500,20500,20500,20500,20500,0
|
|
20240809,103500,334390500,20500,20500,20550,20500,10
|
|
20240809,103400,334185350,20450,20550,20550,20450,57
|
|
20240809,103300,333014700,20550,20550,20550,20500,5
|
|
20240809,103200,332912050,20500,20450,20550,20450,12
|
|
20240809,103100,332666300,20500,20500,20500,20500,1
|
|
20240809,103000,332645800,20550,20500,20550,20500,202
|
|
20240809,102900,328504750,20500,20550,20550,20500,40
|
|
20240809,102800,327682950,20500,20500,20500,20500,105
|
|
20240809,102700,325530450,20550,20550,20550,20550,0
|
|
20240809,102600,325530450,20550,20550,20550,20550,77
|
|
20240809,102500,323948100,20500,20550,20550,20500,7
|
|
20240809,102400,323804550,20500,20500,20500,20500,1
|
|
20240809,102300,323784050,20500,20500,20550,20450,173
|
|
20240809,102200,320239000,20500,20500,20500,20500,0
|
|
20240809,102100,320239000,20500,20450,20500,20450,2
|
|
20240809,102000,320198050,20500,20450,20500,20450,2
|
|
20240809,101900,320157100,20500,20450,20500,20450,4
|
|
20240809,101800,320075200,20450,20450,20450,20450,0
|
|
20240809,101700,320075200,20450,20450,20450,20450,2
|
|
20240809,101600,320034300,20450,20400,20450,20400,225
|
|
20240809,101500,315442850,20400,20400,20400,20400,0
|
|
20240809,101400,315442850,20400,20400,20400,20400,2
|
|
20240809,101300,315402050,20400,20400,20400,20400,15
|
|
20240809,101200,315096050,20400,20400,20400,20400,0
|
|
20240809,101100,315096050,20400,20400,20450,20400,106
|
|
20240809,101000,312933600,20450,20400,20450,20400,286
|
|
20240809,100900,307094900,20450,20400,20450,20400,38
|
|
20240809,100800,306319200,20450,20400,20450,20400,201
|
|
20240809,100700,302218750,20400,20400,20400,20400,48
|
|
20240809,100600,301239550,20400,20400,20400,20400,7
|
|
20240809,100500,301096750,20450,20450,20450,20450,1
|
|
20240809,100400,301076300,20450,20450,20450,20450,266
|
|
20240809,100300,295636600,20500,20550,20550,20500,177
|
|
20240809,100200,292008050,20550,20550,20550,20550,5
|
|
20240809,100100,291905300,20500,20550,20550,20500,189
|
|
20240809,100000,288030700,20550,20500,20550,20500,353
|
|
20240809,095900,280788200,20550,20550,20550,20550,274
|
|
20240809,095800,275157500,20550,20500,20550,20500,888
|
|
20240809,095700,256953350,20500,20450,20500,20450,18
|
|
20240809,095600,256585150,20500,20500,20500,20500,2
|
|
20240809,095500,256544150,20500,20450,20500,20450,69
|
|
20240809,095400,255133050,20500,20450,20500,20400,684
|
|
20240809,095300,241146150,20450,20400,20450,20400,44
|
|
20240809,095200,240247300,20400,20400,20450,20400,123
|
|
20240809,095100,237738050,20400,20350,20450,20350,778
|
|
20240809,095000,221866750,20350,20350,20350,20350,0
|
|
20240809,094900,221866750,20350,20400,20400,20350,140
|
|
20240809,094800,219017250,20400,20400,20400,20400,66
|
|
20240809,094700,217670850,20400,20250,20400,20250,2352
|
|
20240809,094600,169831750,20200,20200,20300,20200,225
|
|
20240809,094500,165283700,20150,20200,20200,20150,522
|
|
20240809,094400,154755900,20250,20250,20250,20250,10
|
|
20240809,094300,154553400,20250,20250,20250,20250,54
|
|
20240809,094200,153459900,20250,20250,20250,20250,0
|
|
20240809,094100,153459900,20250,20250,20250,20250,138
|
|
20240809,094000,150665400,20300,20300,20300,20300,32
|
|
20240809,093900,150015800,20300,20350,20350,20300,30
|
|
20240809,093800,149406700,20350,20350,20350,20350,102
|
|
20240809,093700,147331000,20350,20350,20350,20350,10
|
|
20240809,093600,147127500,20300,20300,20300,20300,15
|
|
20240809,093500,146823000,20350,20300,20350,20300,138
|
|
20240809,093400,144017250,20300,20300,20300,20300,24
|
|
20240809,093300,143530050,20250,20250,20300,20200,253
|
|
20240809,093200,138398200,20250,20250,20250,20250,1
|
|
20240809,093100,138377950,20250,20250,20250,20250,1
|
|
20240809,093000,138357700,20250,20250,20250,20250,2
|
|
20240809,092900,138317200,20250,20200,20250,20200,12
|
|
20240809,092800,138074750,20250,20250,20250,20250,514
|
|
20240809,092700,127666250,20250,20200,20250,20200,351
|
|
20240809,092600,120568550,20300,20300,20300,20200,528
|
|
20240809,092500,109854100,20350,20350,20350,20350,1
|
|
20240809,092400,109833750,20400,20400,20400,20400,0
|
|
20240809,092300,109833750,20400,20400,20400,20350,378
|
|
20240809,092200,102128300,20400,20400,20400,20400,64
|
|
20240809,092100,100822700,20400,20400,20400,20400,2
|
|
20240809,092000,100781900,20350,20350,20350,20350,0
|
|
20240809,091900,100781900,20350,20250,20350,20250,171
|
|
20240809,091800,97310750,20250,20250,20250,20250,1
|
|
20240809,091700,97290500,20300,20250,20300,20250,299
|
|
20240809,091600,91231950,20300,20300,20300,20300,1
|
|
20240809,091500,91211650,20300,20300,20300,20300,72
|
|
20240809,091400,89750050,20300,20250,20350,20250,245
|
|
20240809,091300,84779350,20250,20250,20250,20250,0
|
|
20240809,091200,84779350,20250,20250,20250,20250,38
|
|
20240809,091100,84009850,20250,20250,20250,20250,0
|
|
20240809,091000,84009850,20250,20250,20250,20150,10
|
|
20240809,090900,83807850,20150,20150,20150,20150,186
|
|
20240809,090800,80059950,20150,20150,20150,20150,205
|
|
20240809,090700,75929200,20200,20100,20200,20100,417
|
|
20240809,090600,67516100,20100,20100,20100,20100,170
|
|
20240809,090500,64099100,20100,20150,20150,20100,183
|
|
20240809,090400,60417900,20100,20100,20100,20100,125
|
|
20240809,090300,57905400,20100,20050,20100,20000,142
|
|
20240809,090200,55057400,20050,20050,20050,20050,300
|
|
20240809,090100,49042400,20200,20200,20200,20200,75
|
|
20240809,090000,47527400,20150,20100,20150,20100,1379
|