660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195700,626335950,21700,21700,21700,21700,1164
|
|
20240816,195600,626335950,21700,21700,21700,21700,0
|
|
20240816,195500,626335950,21700,21700,21700,21700,0
|
|
20240816,195400,626335950,21700,21700,21700,21700,0
|
|
20240816,195300,626335950,21700,21700,21700,21700,0
|
|
20240816,195200,626335950,21700,21700,21700,21700,0
|
|
20240816,195100,626335950,21700,21700,21700,21700,0
|
|
20240816,195000,626335950,21700,21700,21700,21700,0
|
|
20240816,194900,626335950,21700,21700,21700,21700,0
|
|
20240816,194800,626335950,21700,21700,21700,21700,0
|
|
20240816,194700,626335950,21700,21700,21700,21700,0
|
|
20240816,194600,626335950,21700,21700,21700,21700,0
|
|
20240816,194500,626335950,21700,21700,21700,21700,0
|
|
20240816,194400,626335950,21700,21700,21700,21700,0
|
|
20240816,194300,626335950,21700,21700,21700,21700,0
|
|
20240816,194200,626335950,21700,21700,21700,21700,0
|
|
20240816,194100,626335950,21700,21700,21700,21700,0
|
|
20240816,194000,626335950,21700,21700,21700,21700,0
|
|
20240816,193900,626335950,21700,21700,21700,21700,0
|
|
20240816,193800,626335950,21700,21700,21700,21700,0
|
|
20240816,193700,626335950,21700,21700,21700,21700,0
|
|
20240816,193600,626335950,21700,21700,21700,21700,0
|
|
20240816,193500,626335950,21700,21700,21700,21700,0
|
|
20240816,193400,626335950,21700,21700,21700,21700,0
|
|
20240816,193300,626335950,21700,21700,21700,21700,0
|
|
20240816,193200,626335950,21700,21700,21700,21700,0
|
|
20240816,193100,626335950,21700,21700,21700,21700,0
|
|
20240816,193000,626335950,21700,21700,21700,21700,0
|
|
20240816,192900,626335950,21700,21700,21700,21700,0
|
|
20240816,192800,626335950,21700,21700,21700,21700,0
|
|
20240816,192700,626335950,21700,21700,21700,21700,1164
|
|
20240816,192600,626335950,21700,21700,21700,21700,0
|
|
20240816,192500,626335950,21700,21700,21700,21700,0
|
|
20240816,192400,626335950,21700,21700,21700,21700,0
|
|
20240816,192300,626335950,21700,21700,21700,21700,0
|
|
20240816,192200,626335950,21700,21700,21700,21700,0
|
|
20240816,192100,626335950,21700,21700,21700,21700,0
|
|
20240816,192000,626335950,21700,21700,21700,21700,0
|
|
20240816,191900,626335950,21700,21700,21700,21700,0
|
|
20240816,191800,626335950,21700,21700,21700,21700,0
|
|
20240816,191700,626335950,21700,21700,21700,21700,0
|
|
20240816,191600,626335950,21700,21700,21700,21700,0
|
|
20240816,191500,626335950,21700,21700,21700,21700,0
|
|
20240816,191400,626335950,21700,21700,21700,21700,0
|
|
20240816,191300,626335950,21700,21700,21700,21700,0
|
|
20240816,191200,626335950,21700,21700,21700,21700,0
|
|
20240816,191100,626335950,21700,21700,21700,21700,0
|
|
20240816,191000,626335950,21700,21700,21700,21700,0
|
|
20240816,190900,626335950,21700,21700,21700,21700,0
|
|
20240816,190800,626335950,21700,21700,21700,21700,0
|
|
20240816,190700,626335950,21700,21700,21700,21700,0
|
|
20240816,190600,626335950,21700,21700,21700,21700,0
|
|
20240816,190500,626335950,21700,21700,21700,21700,0
|
|
20240816,190400,626335950,21700,21700,21700,21700,0
|
|
20240816,190300,626335950,21700,21700,21700,21700,0
|
|
20240816,190200,626335950,21700,21700,21700,21700,0
|
|
20240816,190100,626335950,21700,21700,21700,21700,0
|
|
20240816,190000,626335950,21700,21700,21700,21700,0
|
|
20240816,185900,626335950,21700,21700,21700,21700,0
|
|
20240816,185800,626335950,21700,21700,21700,21700,0
|
|
20240816,185700,626335950,21700,21700,21700,21700,1164
|
|
20240816,185600,626335950,21700,21700,21700,21700,0
|
|
20240816,185500,626335950,21700,21700,21700,21700,0
|
|
20240816,185400,626335950,21700,21700,21700,21700,0
|
|
20240816,185300,626335950,21700,21700,21700,21700,0
|
|
20240816,185200,626335950,21700,21700,21700,21700,0
|
|
20240816,185100,626335950,21700,21700,21700,21700,0
|
|
20240816,185000,626335950,21700,21700,21700,21700,0
|
|
20240816,184900,626335950,21700,21700,21700,21700,0
|
|
20240816,184800,626335950,21700,21700,21700,21700,0
|
|
20240816,184700,626335950,21700,21700,21700,21700,0
|
|
20240816,184600,626335950,21700,21700,21700,21700,0
|
|
20240816,184500,626335950,21700,21700,21700,21700,0
|
|
20240816,184400,626335950,21700,21700,21700,21700,0
|
|
20240816,184300,626335950,21700,21700,21700,21700,0
|
|
20240816,184200,626335950,21700,21700,21700,21700,0
|
|
20240816,184100,626335950,21700,21700,21700,21700,0
|
|
20240816,184000,626335950,21700,21700,21700,21700,0
|
|
20240816,183900,626335950,21700,21700,21700,21700,0
|
|
20240816,183800,626335950,21700,21700,21700,21700,0
|
|
20240816,183700,626335950,21700,21700,21700,21700,0
|
|
20240816,183600,626335950,21700,21700,21700,21700,0
|
|
20240816,183500,626335950,21700,21700,21700,21700,0
|
|
20240816,183400,626335950,21700,21700,21700,21700,0
|
|
20240816,183300,626335950,21700,21700,21700,21700,0
|
|
20240816,183200,626335950,21700,21700,21700,21700,0
|
|
20240816,183100,626335950,21700,21700,21700,21700,0
|
|
20240816,183000,626335950,21700,21700,21700,21700,0
|
|
20240816,182900,626335950,21700,21700,21700,21700,0
|
|
20240816,182800,626335950,21700,21700,21700,21700,0
|
|
20240816,182700,626335950,21700,21700,21700,21700,1164
|
|
20240816,182600,626335950,21700,21700,21700,21700,0
|
|
20240816,182500,626335950,21700,21700,21700,21700,0
|
|
20240816,182400,626335950,21700,21700,21700,21700,0
|
|
20240816,182300,626335950,21700,21700,21700,21700,0
|
|
20240816,182200,626335950,21700,21700,21700,21700,0
|
|
20240816,182100,626335950,21700,21700,21700,21700,0
|
|
20240816,182000,626335950,21700,21700,21700,21700,0
|
|
20240816,181900,626335950,21700,21700,21700,21700,0
|
|
20240816,181800,626335950,21700,21700,21700,21700,0
|
|
20240816,181700,626335950,21700,21700,21700,21700,0
|
|
20240816,181600,626335950,21700,21700,21700,21700,0
|
|
20240816,181500,626335950,21700,21700,21700,21700,0
|
|
20240816,181400,626335950,21700,21700,21700,21700,0
|
|
20240816,181300,626335950,21700,21700,21700,21700,0
|
|
20240816,181200,626335950,21700,21700,21700,21700,0
|
|
20240816,181100,626335950,21700,21700,21700,21700,0
|
|
20240816,181000,626335950,21700,21700,21700,21700,0
|
|
20240816,180900,626335950,21700,21700,21700,21700,0
|
|
20240816,180800,626335950,21700,21700,21700,21700,0
|
|
20240816,180700,626335950,21700,21700,21700,21700,0
|
|
20240816,180600,626335950,21700,21700,21700,21700,0
|
|
20240816,180500,626335950,21700,21700,21700,21700,0
|
|
20240816,180400,626335950,21700,21700,21700,21700,0
|
|
20240816,180300,626335950,21700,21700,21700,21700,0
|
|
20240816,180200,626335950,21700,21700,21700,21700,0
|
|
20240816,180100,626335950,21700,21700,21700,21700,0
|
|
20240816,180000,626335950,21700,21700,21700,21700,0
|
|
20240816,175900,626335950,21700,21700,21700,21700,0
|
|
20240816,175800,626335950,21700,21700,21700,21700,0
|
|
20240816,175700,626335950,21700,21700,21700,21700,1164
|
|
20240816,175600,626335950,21700,21700,21700,21700,0
|
|
20240816,175500,626335950,21700,21700,21700,21700,0
|
|
20240816,175400,626335950,21700,21700,21700,21700,0
|
|
20240816,175300,626335950,21700,21700,21700,21700,0
|
|
20240816,175200,626335950,21700,21700,21700,21700,0
|
|
20240816,175100,626335950,21700,21700,21700,21700,0
|
|
20240816,175000,626335950,21700,21700,21700,21700,0
|
|
20240816,174900,626335950,21700,21700,21700,21700,0
|
|
20240816,174800,626335950,21700,21700,21700,21700,0
|
|
20240816,174700,626335950,21700,21700,21700,21700,0
|
|
20240816,174600,626335950,21700,21700,21700,21700,0
|
|
20240816,174500,626335950,21700,21700,21700,21700,0
|
|
20240816,174400,626335950,21700,21700,21700,21700,0
|
|
20240816,174300,626335950,21700,21700,21700,21700,0
|
|
20240816,174200,626335950,21700,21700,21700,21700,0
|
|
20240816,174100,626335950,21700,21700,21700,21700,0
|
|
20240816,174000,626335950,21700,21700,21700,21700,0
|
|
20240816,173900,626335950,21700,21700,21700,21700,0
|
|
20240816,173800,626335950,21700,21700,21700,21700,0
|
|
20240816,173700,626335950,21700,21700,21700,21700,0
|
|
20240816,173600,626335950,21700,21700,21700,21700,0
|
|
20240816,173500,626335950,21700,21700,21700,21700,0
|
|
20240816,173400,626335950,21700,21700,21700,21700,0
|
|
20240816,173300,626335950,21700,21700,21700,21700,0
|
|
20240816,173200,626335950,21700,21700,21700,21700,0
|
|
20240816,173100,626335950,21700,21700,21700,21700,0
|
|
20240816,173000,626335950,21700,21700,21700,21700,0
|
|
20240816,172900,626335950,21700,21700,21700,21700,0
|
|
20240816,172800,626335950,21700,21700,21700,21700,0
|
|
20240816,172700,626335950,21700,21700,21700,21700,1164
|
|
20240816,172600,626335950,21700,21700,21700,21700,0
|
|
20240816,172500,626335950,21700,21700,21700,21700,0
|
|
20240816,172400,626335950,21700,21700,21700,21700,0
|
|
20240816,172300,626335950,21700,21700,21700,21700,0
|
|
20240816,172200,626335950,21700,21700,21700,21700,0
|
|
20240816,172100,626335950,21700,21700,21700,21700,0
|
|
20240816,172000,626335950,21700,21700,21700,21700,0
|
|
20240816,171900,626335950,21700,21700,21700,21700,0
|
|
20240816,171800,626335950,21700,21700,21700,21700,0
|
|
20240816,171700,626335950,21700,21700,21700,21700,0
|
|
20240816,171600,626335950,21700,21700,21700,21700,0
|
|
20240816,171500,626335950,21700,21700,21700,21700,0
|
|
20240816,171400,626335950,21700,21700,21700,21700,0
|
|
20240816,171300,626335950,21700,21700,21700,21700,0
|
|
20240816,171200,626335950,21700,21700,21700,21700,0
|
|
20240816,171100,626335950,21700,21700,21700,21700,0
|
|
20240816,171000,626335950,21700,21700,21700,21700,0
|
|
20240816,170900,626335950,21700,21700,21700,21700,0
|
|
20240816,170800,626335950,21700,21700,21700,21700,0
|
|
20240816,170700,626335950,21700,21700,21700,21700,0
|
|
20240816,170600,626335950,21700,21700,21700,21700,0
|
|
20240816,170500,626335950,21700,21700,21700,21700,0
|
|
20240816,170400,626335950,21700,21700,21700,21700,0
|
|
20240816,170300,626335950,21700,21700,21700,21700,0
|
|
20240816,170200,626335950,21700,21700,21700,21700,0
|
|
20240816,170100,626335950,21700,21700,21700,21700,0
|
|
20240816,170000,626335950,21700,21700,21700,21700,0
|
|
20240816,165900,626335950,21700,21700,21700,21700,0
|
|
20240816,165800,626335950,21700,21700,21700,21700,0
|
|
20240816,165700,626335950,21700,21700,21700,21700,1164
|
|
20240816,165600,626335950,21700,21700,21700,21700,0
|
|
20240816,165500,626335950,21700,21700,21700,21700,0
|
|
20240816,165400,626335950,21700,21700,21700,21700,0
|
|
20240816,165300,626335950,21700,21700,21700,21700,0
|
|
20240816,165200,626335950,21700,21700,21700,21700,0
|
|
20240816,165100,626335950,21700,21700,21700,21700,0
|
|
20240816,165000,626335950,21700,21700,21700,21700,0
|
|
20240816,164900,626335950,21700,21700,21700,21700,0
|
|
20240816,164800,626335950,21700,21700,21700,21700,0
|
|
20240816,164700,626335950,21700,21700,21700,21700,0
|
|
20240816,164600,626335950,21700,21700,21700,21700,0
|
|
20240816,164500,626335950,21700,21700,21700,21700,0
|
|
20240816,164400,626335950,21700,21700,21700,21700,0
|
|
20240816,164300,626335950,21700,21700,21700,21700,0
|
|
20240816,164200,626335950,21700,21700,21700,21700,0
|
|
20240816,164100,626335950,21700,21700,21700,21700,0
|
|
20240816,164000,626335950,21700,21700,21700,21700,0
|
|
20240816,163900,626335950,21700,21700,21700,21700,0
|
|
20240816,163800,626335950,21700,21700,21700,21700,0
|
|
20240816,163700,626335950,21700,21700,21700,21700,0
|
|
20240816,163600,626335950,21700,21700,21700,21700,0
|
|
20240816,163500,626335950,21700,21700,21700,21700,0
|
|
20240816,163400,626335950,21700,21700,21700,21700,0
|
|
20240816,163300,626335950,21700,21700,21700,21700,0
|
|
20240816,163200,626335950,21700,21700,21700,21700,0
|
|
20240816,163100,626335950,21700,21700,21700,21700,0
|
|
20240816,163000,626335950,21700,21700,21700,21700,0
|
|
20240816,162900,626335950,21700,21700,21700,21700,0
|
|
20240816,162800,626335950,21700,21700,21700,21700,0
|
|
20240816,162700,626335950,21700,21700,21700,21700,1164
|
|
20240816,162600,626335950,21700,21700,21700,21700,0
|
|
20240816,162500,626335950,21700,21700,21700,21700,0
|
|
20240816,162400,626335950,21700,21700,21700,21700,0
|
|
20240816,162300,626335950,21700,21700,21700,21700,0
|
|
20240816,162200,626335950,21700,21700,21700,21700,0
|
|
20240816,162100,626335950,21700,21700,21700,21700,0
|
|
20240816,162000,626335950,21700,21700,21700,21700,0
|
|
20240816,161900,626335950,21700,21700,21700,21700,0
|
|
20240816,161800,626335950,21700,21700,21700,21700,0
|
|
20240816,161700,626335950,21700,21700,21700,21700,0
|
|
20240816,161600,626335950,21700,21700,21700,21700,0
|
|
20240816,161500,626335950,21700,21700,21700,21700,0
|
|
20240816,161400,626335950,21700,21700,21700,21700,0
|
|
20240816,161300,626335950,21700,21700,21700,21700,0
|
|
20240816,161200,626335950,21700,21700,21700,21700,0
|
|
20240816,161100,626335950,21700,21700,21700,21700,0
|
|
20240816,161000,626335950,21700,21700,21700,21700,0
|
|
20240816,160900,626335950,21700,21700,21700,21700,0
|
|
20240816,160800,626335950,21700,21700,21700,21700,0
|
|
20240816,160700,626335950,21700,21700,21700,21700,0
|
|
20240816,160600,626335950,21700,21700,21700,21700,0
|
|
20240816,160500,626335950,21700,21700,21700,21700,0
|
|
20240816,160400,626335950,21700,21700,21700,21700,0
|
|
20240816,160300,626335950,21700,21700,21700,21700,0
|
|
20240816,160200,626335950,21700,21700,21700,21700,0
|
|
20240816,160100,626335950,21700,21700,21700,21700,0
|
|
20240816,160000,626335950,21700,21700,21700,21700,0
|
|
20240816,155900,626335950,21700,21700,21700,21700,0
|
|
20240816,155800,626335950,21700,21700,21700,21700,0
|
|
20240816,155700,626335950,21700,21700,21700,21700,1164
|
|
20240816,155600,626335950,21700,21700,21700,21700,0
|
|
20240816,155500,626335950,21700,21700,21700,21700,0
|
|
20240816,155400,626335950,21700,21700,21700,21700,0
|
|
20240816,155300,626335950,21700,21700,21700,21700,0
|
|
20240816,155200,626335950,21700,21700,21700,21700,0
|
|
20240816,155100,626335950,21700,21700,21700,21700,0
|
|
20240816,155000,626335950,21700,21700,21700,21700,0
|
|
20240816,154900,626335950,21700,21700,21700,21700,0
|
|
20240816,154800,626335950,21700,21700,21700,21700,0
|
|
20240816,154700,626335950,21700,21700,21700,21700,0
|
|
20240816,154600,626335950,21700,21700,21700,21700,0
|
|
20240816,154500,626335950,21700,21700,21700,21700,0
|
|
20240816,154400,626335950,21700,21700,21700,21700,0
|
|
20240816,154300,626335950,21700,21700,21700,21700,0
|
|
20240816,154200,626335950,21700,21700,21700,21700,0
|
|
20240816,154100,626335950,21700,21700,21700,21700,0
|
|
20240816,154000,626335950,21700,21700,21700,21700,0
|
|
20240816,153900,626335950,21700,21700,21700,21700,0
|
|
20240816,153800,626335950,21700,21700,21700,21700,0
|
|
20240816,153700,626335950,21700,21700,21700,21700,0
|
|
20240816,153600,626335950,21700,21700,21700,21700,0
|
|
20240816,153500,626335950,21700,21700,21700,21700,0
|
|
20240816,153400,626335950,21700,21700,21700,21700,0
|
|
20240816,153300,626335950,21700,21700,21700,21700,0
|
|
20240816,153200,626335950,21700,21700,21700,21700,0
|
|
20240816,153100,626335950,21700,21700,21700,21700,0
|
|
20240816,153000,626335950,21700,21700,21700,21700,1164
|
|
20240816,152900,601077150,21600,21600,21600,21600,0
|
|
20240816,152800,601077150,21600,21600,21600,21600,0
|
|
20240816,152700,601077150,21600,21600,21600,21600,0
|
|
20240816,152600,601077150,21600,21600,21600,21600,0
|
|
20240816,152500,601077150,21600,21600,21600,21600,0
|
|
20240816,152400,601077150,21600,21600,21600,21600,0
|
|
20240816,152300,601077150,21600,21600,21600,21600,0
|
|
20240816,152200,601077150,21600,21600,21600,21600,0
|
|
20240816,152100,601077150,21600,21600,21600,21600,0
|
|
20240816,152000,601077150,21600,21600,21600,21600,0
|
|
20240816,151900,601077150,21600,21600,21700,21600,216
|
|
20240816,151800,596395150,21600,21650,21700,21600,225
|
|
20240816,151700,591523300,21600,21650,21650,21600,79
|
|
20240816,151600,589816500,21700,21700,21700,21600,81
|
|
20240816,151500,588062100,21700,21650,21700,21600,61
|
|
20240816,151400,586739150,21600,21650,21650,21600,59
|
|
20240816,151300,585463450,21600,21650,21650,21600,254
|
|
20240816,151200,579971900,21650,21650,21650,21650,39
|
|
20240816,151100,579127550,21650,21650,21650,21650,3
|
|
20240816,151000,579062600,21650,21650,21650,21600,54
|
|
20240816,150900,577893550,21700,21700,21700,21700,0
|
|
20240816,150800,577893550,21700,21600,21700,21600,101
|
|
20240816,150700,575705950,21600,21600,21600,21550,104
|
|
20240816,150600,573460750,21650,21600,21650,21600,257
|
|
20240816,150500,567899700,21650,21550,21650,21550,172
|
|
20240816,150400,564184150,21600,21600,21600,21600,46
|
|
20240816,150300,563190550,21600,21600,21600,21600,100
|
|
20240816,150200,561030550,21600,21650,21650,21600,54
|
|
20240816,150100,559862900,21600,21600,21600,21600,832
|
|
20240816,150000,541891700,21650,21600,21650,21600,304
|
|
20240816,145900,535310300,21650,21650,21650,21650,356
|
|
20240816,145800,527602900,21650,21650,21650,21650,10
|
|
20240816,145700,527386400,21650,21600,21650,21600,9
|
|
20240816,145600,527191750,21650,21650,21650,21650,5
|
|
20240816,145500,527083500,21600,21650,21650,21600,59
|
|
20240816,145400,525806350,21650,21650,21650,21650,1
|
|
20240816,145300,525784700,21600,21600,21600,21600,4
|
|
20240816,145200,525698300,21650,21650,21650,21650,16
|
|
20240816,145100,525351900,21650,21700,21700,21650,155
|
|
20240816,145000,521993400,21650,21650,21650,21650,0
|
|
20240816,144900,521993400,21650,21650,21650,21650,5
|
|
20240816,144800,521885150,21700,21700,21700,21700,0
|
|
20240816,144700,521885150,21700,21650,21700,21650,70
|
|
20240816,144600,520366900,21650,21650,21650,21650,0
|
|
20240816,144500,520366900,21650,21650,21650,21650,86
|
|
20240816,144400,518505000,21600,21600,21600,21600,0
|
|
20240816,144300,518505000,21600,21650,21650,21600,59
|
|
20240816,144200,517227850,21600,21600,21600,21600,0
|
|
20240816,144100,517227850,21600,21600,21600,21600,0
|
|
20240816,144000,517227850,21600,21600,21600,21600,4
|
|
20240816,143900,517141450,21650,21700,21700,21650,249
|
|
20240816,143800,511747850,21650,21650,21650,21650,8
|
|
20240816,143700,511574650,21650,21650,21650,21650,23
|
|
20240816,143600,511076700,21650,21650,21650,21650,25
|
|
20240816,143500,510535450,21650,21700,21700,21650,69
|
|
20240816,143400,509038850,21650,21650,21650,21650,1
|
|
20240816,143300,509017200,21700,21700,21700,21700,0
|
|
20240816,143200,509017200,21700,21700,21700,21700,0
|
|
20240816,143100,509017200,21700,21600,21700,21600,65
|
|
20240816,143000,507610000,21600,21600,21600,21600,0
|
|
20240816,142900,507610000,21600,21600,21600,21600,0
|
|
20240816,142800,507610000,21600,21600,21600,21600,4
|
|
20240816,142700,507523600,21650,21600,21650,21600,65
|
|
20240816,142600,506116850,21600,21600,21600,21600,92
|
|
20240816,142500,504129650,21650,21650,21650,21650,0
|
|
20240816,142400,504129650,21650,21650,21650,21650,10
|
|
20240816,142300,503913150,21650,21700,21700,21650,547
|
|
20240816,142200,492065600,21650,21650,21650,21650,1
|
|
20240816,142100,492043950,21650,21650,21650,21650,0
|
|
20240816,142000,492043950,21650,21650,21650,21650,4
|
|
20240816,141900,491957350,21700,21700,21700,21700,55
|
|
20240816,141800,490763850,21700,21700,21700,21700,3
|
|
20240816,141700,490698750,21700,21700,21700,21700,3
|
|
20240816,141600,490633650,21650,21650,21650,21650,70
|
|
20240816,141500,489118150,21700,21650,21700,21650,156
|
|
20240816,141400,485738000,21650,21650,21650,21650,238
|
|
20240816,141300,480585300,21700,21700,21700,21700,10
|
|
20240816,141200,480368300,21700,21700,21700,21700,0
|
|
20240816,141100,480368300,21700,21700,21700,21700,55
|
|
20240816,141000,479174800,21650,21650,21650,21650,0
|
|
20240816,140900,479174800,21650,21650,21650,21650,218
|
|
20240816,140800,474455100,21650,21650,21650,21650,0
|
|
20240816,140700,474455100,21650,21650,21650,21650,55
|
|
20240816,140600,473264350,21650,21600,21650,21600,388
|
|
20240816,140500,464883500,21600,21600,21600,21600,0
|
|
20240816,140400,464883500,21600,21650,21650,21600,57
|
|
20240816,140300,463649650,21650,21650,21650,21650,0
|
|
20240816,140200,463649650,21650,21650,21650,21650,105
|
|
20240816,140100,461376400,21600,21600,21600,21600,4
|
|
20240816,140000,461290000,21600,21600,21600,21600,0
|
|
20240816,135900,461290000,21600,21650,21650,21600,140
|
|
20240816,135800,458259600,21650,21700,21700,21650,70
|
|
20240816,135700,456741350,21700,21700,21700,21700,0
|
|
20240816,135600,456741350,21700,21650,21700,21650,38
|
|
20240816,135500,455917400,21650,21650,21650,21650,100
|
|
20240816,135400,453752400,21650,21650,21650,21650,55
|
|
20240816,135300,452561650,21650,21650,21650,21650,101
|
|
20240816,135200,450375000,21600,21600,21600,21600,5
|
|
20240816,135100,450267000,21650,21600,21650,21600,50
|
|
20240816,135000,449186350,21600,21550,21600,21550,60
|
|
20240816,134900,447890550,21600,21600,21600,21600,1
|
|
20240816,134800,447868950,21600,21600,21600,21600,0
|
|
20240816,134700,447868950,21600,21600,21600,21600,2
|
|
20240816,134600,447825750,21600,21600,21600,21600,182
|
|
20240816,134500,443894550,21650,21650,21650,21650,0
|
|
20240816,134400,443894550,21650,21650,21650,21650,0
|
|
20240816,134300,443894550,21650,21650,21650,21650,0
|
|
20240816,134200,443894550,21650,21650,21650,21650,0
|
|
20240816,134100,443894550,21650,21650,21650,21650,0
|
|
20240816,134000,443894550,21650,21650,21650,21650,0
|
|
20240816,133900,443894550,21650,21600,21650,21600,148
|
|
20240816,133800,440695000,21650,21650,21650,21650,0
|
|
20240816,133700,440695000,21650,21650,21650,21650,0
|
|
20240816,133600,440695000,21650,21600,21650,21600,410
|
|
20240816,133500,431837400,21600,21550,21600,21550,75
|
|
20240816,133400,430218650,21600,21550,21600,21500,380
|
|
20240816,133300,422027100,21500,21500,21500,21500,346
|
|
20240816,133200,414588100,21500,21500,21500,21500,0
|
|
20240816,133100,414588100,21500,21500,21500,21500,4
|
|
20240816,133000,414502100,21550,21550,21550,21550,0
|
|
20240816,132900,414502100,21550,21500,21550,21500,59
|
|
20240816,132800,413230850,21500,21500,21500,21500,1
|
|
20240816,132700,413209350,21500,21500,21500,21500,0
|
|
20240816,132600,413209350,21500,21500,21550,21500,60
|
|
20240816,132500,411916600,21500,21500,21500,21500,0
|
|
20240816,132400,411916600,21500,21500,21500,21500,6
|
|
20240816,132300,411787600,21500,21500,21500,21500,0
|
|
20240816,132200,411787600,21500,21500,21500,21500,0
|
|
20240816,132100,411787600,21500,21500,21500,21500,4
|
|
20240816,132000,411701600,21500,21500,21500,21500,0
|
|
20240816,131900,411701600,21500,21500,21500,21500,0
|
|
20240816,131800,411701600,21500,21500,21500,21500,0
|
|
20240816,131700,411701600,21500,21500,21500,21500,0
|
|
20240816,131600,411701600,21500,21500,21500,21500,70
|
|
20240816,131500,410196600,21550,21550,21550,21550,0
|
|
20240816,131400,410196600,21550,21550,21550,21550,0
|
|
20240816,131300,410196600,21550,21550,21550,21550,56
|
|
20240816,131200,408989800,21550,21550,21550,21550,1
|
|
20240816,131100,408968250,21550,21600,21600,21550,216
|
|
20240816,131000,404310700,21550,21550,21550,21550,0
|
|
20240816,130900,404310700,21550,21550,21550,21550,4
|
|
20240816,130800,404224500,21550,21550,21550,21550,32
|
|
20240816,130700,403534900,21550,21550,21550,21550,0
|
|
20240816,130600,403534900,21550,21550,21550,21550,0
|
|
20240816,130500,403534900,21550,21600,21600,21550,67
|
|
20240816,130400,402088300,21550,21550,21550,21550,4
|
|
20240816,130300,402002100,21600,21600,21600,21600,0
|
|
20240816,130200,402002100,21600,21600,21600,21600,0
|
|
20240816,130100,402002100,21600,21600,21600,21600,0
|
|
20240816,130000,402002100,21600,21600,21600,21600,0
|
|
20240816,125900,402002100,21600,21600,21600,21600,50
|
|
20240816,125800,400922100,21600,21600,21600,21600,1
|
|
20240816,125700,400900500,21600,21600,21600,21600,0
|
|
20240816,125600,400900500,21600,21600,21600,21600,25
|
|
20240816,125500,400360500,21550,21550,21550,21550,1
|
|
20240816,125400,400338950,21550,21550,21550,21550,0
|
|
20240816,125300,400338950,21550,21550,21550,21550,7
|
|
20240816,125200,400188100,21550,21550,21550,21550,0
|
|
20240816,125100,400188100,21550,21550,21550,21550,26
|
|
20240816,125000,399627800,21500,21500,21500,21500,1086
|
|
20240816,124900,376278800,21500,21500,21500,21500,205
|
|
20240816,124800,371871300,21450,21450,21450,21450,0
|
|
20240816,124700,371871300,21450,21450,21450,21450,4
|
|
20240816,124600,371785500,21450,21500,21500,21450,113
|
|
20240816,124500,369358900,21450,21450,21450,21450,0
|
|
20240816,124400,369358900,21450,21450,21450,21450,37
|
|
20240816,124300,368565250,21450,21450,21450,21450,0
|
|
20240816,124200,368565250,21450,21450,21450,21450,4
|
|
20240816,124100,368479450,21500,21500,21500,21500,0
|
|
20240816,124000,368479450,21500,21500,21500,21500,200
|
|
20240816,123900,364179450,21450,21450,21450,21450,0
|
|
20240816,123800,364179450,21450,21500,21500,21450,36
|
|
20240816,123700,363406000,21500,21500,21500,21500,0
|
|
20240816,123600,363406000,21500,21450,21500,21450,298
|
|
20240816,123500,357010500,21500,21500,21500,21500,0
|
|
20240816,123400,357010500,21500,21500,21500,21500,0
|
|
20240816,123300,357010500,21500,21500,21500,21500,0
|
|
20240816,123200,357010500,21500,21500,21500,21500,0
|
|
20240816,123100,357010500,21500,21500,21500,21500,0
|
|
20240816,123000,357010500,21500,21450,21500,21450,59
|
|
20240816,122900,355742200,21500,21500,21500,21500,0
|
|
20240816,122800,355742200,21500,21500,21500,21500,1
|
|
20240816,122700,355720700,21500,21500,21500,21500,0
|
|
20240816,122600,355720700,21500,21500,21500,21500,0
|
|
20240816,122500,355720700,21500,21500,21500,21500,0
|
|
20240816,122400,355720700,21500,21450,21500,21450,23
|
|
20240816,122300,355227250,21500,21500,21500,21500,0
|
|
20240816,122200,355227250,21500,21500,21500,21500,28
|
|
20240816,122100,354625250,21500,21500,21500,21500,267
|
|
20240816,122000,348884750,21500,21500,21500,21500,0
|
|
20240816,121900,348884750,21500,21550,21550,21500,7
|
|
20240816,121800,348734100,21550,21550,21550,21550,0
|
|
20240816,121700,348734100,21550,21550,21550,21550,33
|
|
20240816,121600,348022950,21500,21500,21500,21500,0
|
|
20240816,121500,348022950,21500,21500,21500,21500,81
|
|
20240816,121400,346281450,21550,21550,21550,21550,1
|
|
20240816,121300,346259900,21500,21550,21550,21500,66
|
|
20240816,121200,344838150,21500,21500,21500,21500,3
|
|
20240816,121100,344773650,21550,21550,21550,21550,0
|
|
20240816,121000,344773650,21550,21500,21550,21500,6
|
|
20240816,120900,344644550,21550,21550,21550,21550,0
|
|
20240816,120800,344644550,21550,21550,21550,21550,1
|
|
20240816,120700,344623000,21550,21550,21550,21550,15
|
|
20240816,120600,344299750,21550,21550,21550,21550,55
|
|
20240816,120500,343114500,21500,21500,21500,21500,0
|
|
20240816,120400,343114500,21500,21500,21500,21500,6
|
|
20240816,120300,342985500,21550,21550,21550,21550,4
|
|
20240816,120200,342899300,21550,21550,21550,21550,1
|
|
20240816,120100,342877750,21550,21550,21550,21550,2
|
|
20240816,120000,342834650,21550,21550,21550,21550,55
|
|
20240816,115900,341649400,21500,21500,21500,21500,0
|
|
20240816,115800,341649400,21500,21500,21500,21500,8
|
|
20240816,115700,341477400,21550,21550,21550,21550,2
|
|
20240816,115600,341434300,21500,21500,21500,21500,0
|
|
20240816,115500,341434300,21500,21500,21500,21500,5
|
|
20240816,115400,341326800,21500,21500,21500,21500,0
|
|
20240816,115300,341326800,21500,21500,21500,21500,0
|
|
20240816,115200,341326800,21500,21550,21550,21500,6
|
|
20240816,115100,341197700,21550,21500,21550,21500,35
|
|
20240816,115000,340443950,21500,21500,21500,21500,60
|
|
20240816,114900,339153950,21500,21500,21500,21500,0
|
|
20240816,114800,339153950,21500,21500,21500,21500,3
|
|
20240816,114700,339089450,21500,21500,21500,21500,51
|
|
20240816,114600,337992950,21500,21500,21500,21500,51
|
|
20240816,114500,336896450,21500,21500,21500,21500,25
|
|
20240816,114400,336358950,21500,21500,21500,21500,0
|
|
20240816,114300,336358950,21500,21500,21500,21500,0
|
|
20240816,114200,336358950,21500,21500,21500,21500,0
|
|
20240816,114100,336358950,21500,21500,21500,21500,0
|
|
20240816,114000,336358950,21500,21500,21500,21500,5
|
|
20240816,113900,336251450,21500,21500,21500,21500,44
|
|
20240816,113800,335305450,21500,21500,21500,21500,300
|
|
20240816,113700,328855450,21400,21400,21400,21400,0
|
|
20240816,113600,328855450,21400,21400,21400,21400,4
|
|
20240816,113500,328769850,21400,21400,21400,21400,0
|
|
20240816,113400,328769850,21400,21400,21400,21400,0
|
|
20240816,113300,328769850,21400,21450,21450,21400,100
|
|
20240816,113200,326629250,21450,21450,21450,21450,54
|
|
20240816,113100,325470950,21450,21500,21500,21450,156
|
|
20240816,113000,322117800,21500,21500,21500,21500,0
|
|
20240816,112900,322117800,21500,21500,21500,21500,0
|
|
20240816,112800,322117800,21500,21500,21500,21500,0
|
|
20240816,112700,322117800,21500,21500,21500,21500,0
|
|
20240816,112600,322117800,21500,21500,21500,21500,33
|
|
20240816,112500,321408300,21500,21500,21500,21500,20
|
|
20240816,112400,320978300,21500,21450,21500,21450,57
|
|
20240816,112300,319753000,21500,21500,21500,21500,1
|
|
20240816,112200,319731500,21500,21500,21500,21500,0
|
|
20240816,112100,319731500,21500,21450,21500,21450,2
|
|
20240816,112000,319688550,21450,21500,21500,21450,6
|
|
20240816,111900,319559600,21450,21450,21450,21450,102
|
|
20240816,111800,317371700,21450,21450,21450,21450,0
|
|
20240816,111700,317371700,21450,21450,21450,21450,154
|
|
20240816,111600,314068400,21500,21450,21500,21450,29
|
|
20240816,111500,313445100,21500,21500,21500,21500,0
|
|
20240816,111400,313445100,21500,21500,21500,21500,25
|
|
20240816,111300,312907600,21450,21450,21450,21450,0
|
|
20240816,111200,312907600,21450,21450,21450,21450,0
|
|
20240816,111100,312907600,21450,21450,21450,21450,0
|
|
20240816,111000,312907600,21450,21450,21450,21450,4
|
|
20240816,110900,312821800,21500,21500,21500,21500,0
|
|
20240816,110800,312821800,21500,21500,21500,21500,83
|
|
20240816,110700,311037300,21500,21500,21500,21500,5
|
|
20240816,110600,310929800,21500,21450,21500,21450,52
|
|
20240816,110500,309814300,21400,21400,21400,21400,0
|
|
20240816,110400,309814300,21400,21400,21400,21400,0
|
|
20240816,110300,309814300,21400,21400,21400,21400,5
|
|
20240816,110200,309707300,21450,21450,21450,21450,107
|
|
20240816,110100,307412150,21400,21400,21400,21400,42
|
|
20240816,110000,306513350,21400,21400,21400,21400,0
|
|
20240816,105900,306513350,21400,21400,21400,21400,0
|
|
20240816,105800,306513350,21400,21350,21400,21350,723
|
|
20240816,105700,291041350,21300,21300,21300,21300,0
|
|
20240816,105600,291041350,21300,21300,21300,21300,4
|
|
20240816,105500,290956150,21350,21350,21350,21350,0
|
|
20240816,105400,290956150,21350,21350,21350,21350,0
|
|
20240816,105300,290956150,21350,21350,21350,21350,48
|
|
20240816,105200,289931350,21350,21400,21400,21350,8
|
|
20240816,105100,289760350,21400,21400,21400,21400,60
|
|
20240816,105000,288476350,21400,21400,21400,21400,0
|
|
20240816,104900,288476350,21400,21400,21400,21400,38
|
|
20240816,104800,287663150,21400,21400,21400,21400,0
|
|
20240816,104700,287663150,21400,21400,21400,21400,0
|
|
20240816,104600,287663150,21400,21400,21400,21400,13
|
|
20240816,104500,287384950,21400,21400,21400,21400,0
|
|
20240816,104400,287384950,21400,21400,21400,21400,44
|
|
20240816,104300,286443350,21400,21400,21400,21400,1
|
|
20240816,104200,286421950,21350,21400,21400,21350,300
|
|
20240816,104100,280014450,21400,21400,21400,21400,1
|
|
20240816,104000,279993050,21400,21400,21400,21400,1
|
|
20240816,103900,279971650,21400,21350,21400,21350,9
|
|
20240816,103800,279779250,21350,21350,21350,21350,0
|
|
20240816,103700,279779250,21350,21350,21350,21350,0
|
|
20240816,103600,279779250,21350,21400,21400,21350,151
|
|
20240816,103500,276554950,21400,21400,21400,21400,3
|
|
20240816,103400,276490750,21350,21450,21450,21350,101
|
|
20240816,103300,274332000,21450,21450,21450,21450,92
|
|
20240816,103200,272358600,21400,21400,21400,21400,4
|
|
20240816,103100,272273000,21450,21450,21450,21450,1
|
|
20240816,103000,272251550,21400,21400,21400,21400,10
|
|
20240816,102900,272037550,21400,21400,21500,21400,447
|
|
20240816,102800,262468650,21450,21450,21500,21400,118
|
|
20240816,102700,259938100,21450,21500,21500,21450,83
|
|
20240816,102600,258157700,21450,21450,21450,21450,1
|
|
20240816,102500,258136250,21450,21500,21500,21450,111
|
|
20240816,102400,255752950,21450,21450,21450,21450,114
|
|
20240816,102300,253307650,21400,21400,21400,21400,4
|
|
20240816,102200,253222050,21400,21400,21400,21400,0
|
|
20240816,102100,253222050,21400,21400,21400,21400,4
|
|
20240816,102000,253136450,21450,21450,21450,21450,1
|
|
20240816,101900,253115000,21450,21450,21450,21450,4
|
|
20240816,101800,253029200,21450,21450,21450,21450,300
|
|
20240816,101700,246594200,21450,21500,21500,21450,9
|
|
20240816,101600,246400900,21500,21500,21500,21500,1
|
|
20240816,101500,246379400,21500,21500,21500,21500,50
|
|
20240816,101400,245304400,21450,21450,21450,21450,4
|
|
20240816,101300,245218600,21500,21500,21500,21500,0
|
|
20240816,101200,245218600,21500,21500,21500,21500,200
|
|
20240816,101100,240918600,21450,21500,21500,21450,5
|
|
20240816,101000,240811300,21450,21450,21450,21450,0
|
|
20240816,100900,240811300,21450,21400,21450,21400,407
|
|
20240816,100800,232081400,21400,21400,21400,21400,18
|
|
20240816,100700,231696200,21400,21400,21400,21400,0
|
|
20240816,100600,231696200,21400,21450,21450,21400,24
|
|
20240816,100500,231181600,21450,21400,21450,21400,7
|
|
20240816,100400,231031700,21400,21400,21400,21400,4
|
|
20240816,100300,230946100,21450,21450,21450,21450,0
|
|
20240816,100200,230946100,21450,21450,21450,21450,49
|
|
20240816,100100,229895050,21450,21450,21450,21450,4
|
|
20240816,100000,229809250,21450,21450,21450,21450,6
|
|
20240816,095900,229680550,21400,21400,21400,21400,0
|
|
20240816,095800,229680550,21400,21400,21400,21400,34
|
|
20240816,095700,228952950,21450,21450,21450,21450,14
|
|
20240816,095600,228652650,21400,21400,21400,21400,1
|
|
20240816,095500,228631250,21350,21350,21350,21350,48
|
|
20240816,095400,227606450,21300,21300,21300,21300,0
|
|
20240816,095300,227606450,21300,21300,21300,21300,14
|
|
20240816,095200,227308250,21300,21300,21300,21300,0
|
|
20240816,095100,227308250,21300,21300,21300,21300,110
|
|
20240816,095000,224965250,21300,21300,21350,21300,188
|
|
20240816,094900,220958300,21250,21250,21250,21250,1
|
|
20240816,094800,220937050,21250,21200,21250,21200,33
|
|
20240816,094700,220237350,21200,21200,21200,21100,7
|
|
20240816,094600,220089150,21100,21100,21100,21100,5
|
|
20240816,094500,219983650,21100,21100,21100,21100,4
|
|
20240816,094400,219899250,21150,21100,21150,21100,40
|
|
20240816,094300,219054650,21100,21100,21150,21100,40
|
|
20240816,094200,218210550,21150,21150,21150,21150,150
|
|
20240816,094100,215038050,21150,21100,21150,21100,34
|
|
20240816,094000,214319850,21150,21150,21150,21150,1
|
|
20240816,093900,214298700,21100,21100,21100,21050,1024
|
|
20240816,093800,192692350,21100,21100,21100,21100,208
|
|
20240816,093700,188303550,21100,21100,21100,21100,403
|
|
20240816,093600,179800250,21150,21100,21150,21100,27
|
|
20240816,093500,179229350,21150,21150,21150,21150,193
|
|
20240816,093400,175147400,21150,21200,21200,21150,283
|
|
20240816,093300,169150300,21200,21300,21300,21200,241
|
|
20240816,093200,164028450,21300,21250,21450,21250,183
|
|
20240816,093100,160122200,21250,21250,21250,21200,68
|
|
20240816,093000,158677400,21250,21250,21250,21200,221
|
|
20240816,092900,153981300,21250,21350,21350,21250,1431
|
|
20240816,092800,123446050,21400,21350,21400,21350,5
|
|
20240816,092700,123339250,21350,21400,21400,21350,108
|
|
20240816,092600,121028400,21350,21350,21350,21350,16
|
|
20240816,092500,120686800,21350,21350,21350,21350,13
|
|
20240816,092400,120409250,21350,21400,21450,21350,781
|
|
20240816,092300,103696150,21450,21400,21450,21400,110
|
|
20240816,092200,101336900,21400,21450,21450,21400,107
|
|
20240816,092100,99041900,21450,21500,21500,21450,415
|
|
20240816,092000,90124900,21500,21500,21500,21500,13
|
|
20240816,091900,89845400,21450,21450,21450,21450,105
|
|
20240816,091800,87593150,21450,21450,21450,21450,6
|
|
20240816,091700,87464450,21450,21450,21450,21450,10
|
|
20240816,091600,87249950,21450,21500,21500,21450,108
|
|
20240816,091500,84932450,21550,21550,21550,21550,0
|
|
20240816,091400,84932450,21550,21550,21550,21550,0
|
|
20240816,091300,84932450,21550,21550,21550,21550,40
|
|
20240816,091200,84070450,21500,21450,21500,21450,4
|
|
20240816,091100,83984600,21450,21550,21550,21450,545
|
|
20240816,091000,72267700,21600,21700,21700,21550,2141
|
|
20240816,090900,26022050,21700,21750,21750,21700,19
|
|
20240816,090800,25609450,21700,21700,21700,21700,1
|
|
20240816,090700,25587750,21700,21700,21750,21700,177
|
|
20240816,090600,21741850,21750,21750,21800,21700,143
|
|
20240816,090500,18634950,21750,21750,21750,21750,22
|
|
20240816,090400,18156450,21700,21800,21850,21700,518
|
|
20240816,090300,6883750,21850,21850,21850,21850,61
|
|
20240816,090200,5550900,21800,21750,21800,21750,187
|
|
20240816,090100,1475600,21700,21700,21700,21700,10
|
|
20240816,090000,1258600,21700,21700,21700,21700,58
|