670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200700,1016945750,22000,22000,22000,22000,291
|
|
20240807,200600,1016945750,22000,22000,22000,22000,0
|
|
20240807,200500,1016945750,22000,22000,22000,22000,0
|
|
20240807,200400,1016945750,22000,22000,22000,22000,0
|
|
20240807,200300,1016945750,22000,22000,22000,22000,0
|
|
20240807,200200,1016945750,22000,22000,22000,22000,0
|
|
20240807,200100,1016945750,22000,22000,22000,22000,0
|
|
20240807,200000,1016945750,22000,22000,22000,22000,0
|
|
20240807,195900,1016945750,22000,22000,22000,22000,0
|
|
20240807,195800,1016945750,22000,22000,22000,22000,0
|
|
20240807,195700,1016945750,22000,22000,22000,22000,0
|
|
20240807,195600,1016945750,22000,22000,22000,22000,0
|
|
20240807,195500,1016945750,22000,22000,22000,22000,0
|
|
20240807,195400,1016945750,22000,22000,22000,22000,0
|
|
20240807,195300,1016945750,22000,22000,22000,22000,0
|
|
20240807,195200,1016945750,22000,22000,22000,22000,0
|
|
20240807,195100,1016945750,22000,22000,22000,22000,0
|
|
20240807,195000,1016945750,22000,22000,22000,22000,0
|
|
20240807,194900,1016945750,22000,22000,22000,22000,0
|
|
20240807,194800,1016945750,22000,22000,22000,22000,0
|
|
20240807,194700,1016945750,22000,22000,22000,22000,0
|
|
20240807,194600,1016945750,22000,22000,22000,22000,0
|
|
20240807,194500,1016945750,22000,22000,22000,22000,0
|
|
20240807,194400,1016945750,22000,22000,22000,22000,0
|
|
20240807,194300,1016945750,22000,22000,22000,22000,0
|
|
20240807,194200,1016945750,22000,22000,22000,22000,0
|
|
20240807,194100,1016945750,22000,22000,22000,22000,0
|
|
20240807,194000,1016945750,22000,22000,22000,22000,0
|
|
20240807,193900,1016945750,22000,22000,22000,22000,0
|
|
20240807,193800,1016945750,22000,22000,22000,22000,0
|
|
20240807,193700,1016945750,22000,22000,22000,22000,291
|
|
20240807,193600,1016945750,22000,22000,22000,22000,0
|
|
20240807,193500,1016945750,22000,22000,22000,22000,0
|
|
20240807,193400,1016945750,22000,22000,22000,22000,0
|
|
20240807,193300,1016945750,22000,22000,22000,22000,0
|
|
20240807,193200,1016945750,22000,22000,22000,22000,0
|
|
20240807,193100,1016945750,22000,22000,22000,22000,0
|
|
20240807,193000,1016945750,22000,22000,22000,22000,0
|
|
20240807,192900,1016945750,22000,22000,22000,22000,0
|
|
20240807,192800,1016945750,22000,22000,22000,22000,0
|
|
20240807,192700,1016945750,22000,22000,22000,22000,0
|
|
20240807,192600,1016945750,22000,22000,22000,22000,0
|
|
20240807,192500,1016945750,22000,22000,22000,22000,0
|
|
20240807,192400,1016945750,22000,22000,22000,22000,0
|
|
20240807,192300,1016945750,22000,22000,22000,22000,0
|
|
20240807,192200,1016945750,22000,22000,22000,22000,0
|
|
20240807,192100,1016945750,22000,22000,22000,22000,0
|
|
20240807,192000,1016945750,22000,22000,22000,22000,0
|
|
20240807,191900,1016945750,22000,22000,22000,22000,0
|
|
20240807,191800,1016945750,22000,22000,22000,22000,0
|
|
20240807,191700,1016945750,22000,22000,22000,22000,0
|
|
20240807,191600,1016945750,22000,22000,22000,22000,0
|
|
20240807,191500,1016945750,22000,22000,22000,22000,0
|
|
20240807,191400,1016945750,22000,22000,22000,22000,0
|
|
20240807,191300,1016945750,22000,22000,22000,22000,0
|
|
20240807,191200,1016945750,22000,22000,22000,22000,0
|
|
20240807,191100,1016945750,22000,22000,22000,22000,0
|
|
20240807,191000,1016945750,22000,22000,22000,22000,0
|
|
20240807,190900,1016945750,22000,22000,22000,22000,0
|
|
20240807,190800,1016945750,22000,22000,22000,22000,0
|
|
20240807,190700,1016945750,22000,22000,22000,22000,291
|
|
20240807,190600,1016945750,22000,22000,22000,22000,0
|
|
20240807,190500,1016945750,22000,22000,22000,22000,0
|
|
20240807,190400,1016945750,22000,22000,22000,22000,0
|
|
20240807,190300,1016945750,22000,22000,22000,22000,0
|
|
20240807,190200,1016945750,22000,22000,22000,22000,0
|
|
20240807,190100,1016945750,22000,22000,22000,22000,0
|
|
20240807,190000,1016945750,22000,22000,22000,22000,0
|
|
20240807,185900,1016945750,22000,22000,22000,22000,0
|
|
20240807,185800,1016945750,22000,22000,22000,22000,0
|
|
20240807,185700,1016945750,22000,22000,22000,22000,0
|
|
20240807,185600,1016945750,22000,22000,22000,22000,0
|
|
20240807,185500,1016945750,22000,22000,22000,22000,0
|
|
20240807,185400,1016945750,22000,22000,22000,22000,0
|
|
20240807,185300,1016945750,22000,22000,22000,22000,0
|
|
20240807,185200,1016945750,22000,22000,22000,22000,0
|
|
20240807,185100,1016945750,22000,22000,22000,22000,0
|
|
20240807,185000,1016945750,22000,22000,22000,22000,0
|
|
20240807,184900,1016945750,22000,22000,22000,22000,0
|
|
20240807,184800,1016945750,22000,22000,22000,22000,0
|
|
20240807,184700,1016945750,22000,22000,22000,22000,0
|
|
20240807,184600,1016945750,22000,22000,22000,22000,0
|
|
20240807,184500,1016945750,22000,22000,22000,22000,0
|
|
20240807,184400,1016945750,22000,22000,22000,22000,0
|
|
20240807,184300,1016945750,22000,22000,22000,22000,0
|
|
20240807,184200,1016945750,22000,22000,22000,22000,0
|
|
20240807,184100,1016945750,22000,22000,22000,22000,0
|
|
20240807,184000,1016945750,22000,22000,22000,22000,0
|
|
20240807,183900,1016945750,22000,22000,22000,22000,0
|
|
20240807,183800,1016945750,22000,22000,22000,22000,0
|
|
20240807,183700,1016945750,22000,22000,22000,22000,291
|
|
20240807,183600,1016945750,22000,22000,22000,22000,0
|
|
20240807,183500,1016945750,22000,22000,22000,22000,0
|
|
20240807,183400,1016945750,22000,22000,22000,22000,0
|
|
20240807,183300,1016945750,22000,22000,22000,22000,0
|
|
20240807,183200,1016945750,22000,22000,22000,22000,0
|
|
20240807,183100,1016945750,22000,22000,22000,22000,0
|
|
20240807,183000,1016945750,22000,22000,22000,22000,0
|
|
20240807,182900,1016945750,22000,22000,22000,22000,0
|
|
20240807,182800,1016945750,22000,22000,22000,22000,0
|
|
20240807,182700,1016945750,22000,22000,22000,22000,0
|
|
20240807,182600,1016945750,22000,22000,22000,22000,0
|
|
20240807,182500,1016945750,22000,22000,22000,22000,0
|
|
20240807,182400,1016945750,22000,22000,22000,22000,0
|
|
20240807,182300,1016945750,22000,22000,22000,22000,0
|
|
20240807,182200,1016945750,22000,22000,22000,22000,0
|
|
20240807,182100,1016945750,22000,22000,22000,22000,0
|
|
20240807,182000,1016945750,22000,22000,22000,22000,0
|
|
20240807,181900,1016945750,22000,22000,22000,22000,0
|
|
20240807,181800,1016945750,22000,22000,22000,22000,0
|
|
20240807,181700,1016945750,22000,22000,22000,22000,0
|
|
20240807,181600,1016945750,22000,22000,22000,22000,0
|
|
20240807,181500,1016945750,22000,22000,22000,22000,0
|
|
20240807,181400,1016945750,22000,22000,22000,22000,0
|
|
20240807,181300,1016945750,22000,22000,22000,22000,0
|
|
20240807,181200,1016945750,22000,22000,22000,22000,0
|
|
20240807,181100,1016945750,22000,22000,22000,22000,0
|
|
20240807,181000,1016945750,22000,22000,22000,22000,0
|
|
20240807,180900,1016945750,22000,22000,22000,22000,0
|
|
20240807,180800,1016945750,22000,22000,22000,22000,0
|
|
20240807,180700,1016945750,22000,22000,22000,22000,291
|
|
20240807,180600,1016945750,22000,22000,22000,22000,0
|
|
20240807,180500,1016945750,22000,22000,22000,22000,0
|
|
20240807,180400,1016945750,22000,22000,22000,22000,0
|
|
20240807,180300,1016945750,22000,22000,22000,22000,0
|
|
20240807,180200,1016945750,22000,22000,22000,22000,0
|
|
20240807,180100,1016945750,22000,22000,22000,22000,0
|
|
20240807,180000,1016945750,22000,22000,22000,22000,0
|
|
20240807,175900,1016945750,22000,22000,22000,22000,0
|
|
20240807,175800,1016945750,22000,22000,22000,22000,0
|
|
20240807,175700,1016945750,22000,22000,22000,22000,0
|
|
20240807,175600,1016945750,22000,22000,22000,22000,0
|
|
20240807,175500,1016945750,22000,22000,22000,22000,0
|
|
20240807,175400,1016945750,22000,22000,22000,22000,0
|
|
20240807,175300,1016945750,22000,22000,22000,22000,0
|
|
20240807,175200,1016945750,22000,22000,22000,22000,0
|
|
20240807,175100,1016945750,22000,22000,22000,22000,0
|
|
20240807,175000,1016945750,22000,22000,22000,22000,0
|
|
20240807,174900,1016945750,22000,22000,22000,22000,0
|
|
20240807,174800,1016945750,22000,22000,22000,22000,0
|
|
20240807,174700,1016945750,22000,22000,22000,22000,0
|
|
20240807,174600,1016945750,22000,22000,22000,22000,0
|
|
20240807,174500,1016945750,22000,22000,22000,22000,0
|
|
20240807,174400,1016945750,22000,22000,22000,22000,0
|
|
20240807,174300,1016945750,22000,22000,22000,22000,0
|
|
20240807,174200,1016945750,22000,22000,22000,22000,0
|
|
20240807,174100,1016945750,22000,22000,22000,22000,0
|
|
20240807,174000,1016945750,22000,22000,22000,22000,0
|
|
20240807,173900,1016945750,22000,22000,22000,22000,0
|
|
20240807,173800,1016945750,22000,22000,22000,22000,0
|
|
20240807,173700,1016945750,22000,22000,22000,22000,291
|
|
20240807,173600,1016945750,22000,22000,22000,22000,0
|
|
20240807,173500,1016945750,22000,22000,22000,22000,0
|
|
20240807,173400,1016945750,22000,22000,22000,22000,0
|
|
20240807,173300,1016945750,22000,22000,22000,22000,0
|
|
20240807,173200,1016945750,22000,22000,22000,22000,0
|
|
20240807,173100,1016945750,22000,22000,22000,22000,0
|
|
20240807,173000,1016945750,22000,22000,22000,22000,0
|
|
20240807,172900,1016945750,22000,22000,22000,22000,0
|
|
20240807,172800,1016945750,22000,22000,22000,22000,0
|
|
20240807,172700,1016945750,22000,22000,22000,22000,0
|
|
20240807,172600,1016945750,22000,22000,22000,22000,0
|
|
20240807,172500,1016945750,22000,22000,22000,22000,0
|
|
20240807,172400,1016945750,22000,22000,22000,22000,0
|
|
20240807,172300,1016945750,22000,22000,22000,22000,0
|
|
20240807,172200,1016945750,22000,22000,22000,22000,0
|
|
20240807,172100,1016945750,22000,22000,22000,22000,0
|
|
20240807,172000,1016945750,22000,22000,22000,22000,0
|
|
20240807,171900,1016945750,22000,22000,22000,22000,0
|
|
20240807,171800,1016945750,22000,22000,22000,22000,0
|
|
20240807,171700,1016945750,22000,22000,22000,22000,0
|
|
20240807,171600,1016945750,22000,22000,22000,22000,0
|
|
20240807,171500,1016945750,22000,22000,22000,22000,0
|
|
20240807,171400,1016945750,22000,22000,22000,22000,0
|
|
20240807,171300,1016945750,22000,22000,22000,22000,0
|
|
20240807,171200,1016945750,22000,22000,22000,22000,0
|
|
20240807,171100,1016945750,22000,22000,22000,22000,0
|
|
20240807,171000,1016945750,22000,22000,22000,22000,0
|
|
20240807,170900,1016945750,22000,22000,22000,22000,0
|
|
20240807,170800,1016945750,22000,22000,22000,22000,0
|
|
20240807,170700,1016945750,22000,22000,22000,22000,291
|
|
20240807,170600,1016945750,22000,22000,22000,22000,0
|
|
20240807,170500,1016945750,22000,22000,22000,22000,0
|
|
20240807,170400,1016945750,22000,22000,22000,22000,0
|
|
20240807,170300,1016945750,22000,22000,22000,22000,0
|
|
20240807,170200,1016945750,22000,22000,22000,22000,0
|
|
20240807,170100,1016945750,22000,22000,22000,22000,0
|
|
20240807,170000,1016945750,22000,22000,22000,22000,0
|
|
20240807,165900,1016945750,22000,22000,22000,22000,0
|
|
20240807,165800,1016945750,22000,22000,22000,22000,0
|
|
20240807,165700,1016945750,22000,22000,22000,22000,0
|
|
20240807,165600,1016945750,22000,22000,22000,22000,0
|
|
20240807,165500,1016945750,22000,22000,22000,22000,0
|
|
20240807,165400,1016945750,22000,22000,22000,22000,0
|
|
20240807,165300,1016945750,22000,22000,22000,22000,0
|
|
20240807,165200,1016945750,22000,22000,22000,22000,0
|
|
20240807,165100,1016945750,22000,22000,22000,22000,0
|
|
20240807,165000,1016945750,22000,22000,22000,22000,0
|
|
20240807,164900,1016945750,22000,22000,22000,22000,0
|
|
20240807,164800,1016945750,22000,22000,22000,22000,0
|
|
20240807,164700,1016945750,22000,22000,22000,22000,0
|
|
20240807,164600,1016945750,22000,22000,22000,22000,0
|
|
20240807,164500,1016945750,22000,22000,22000,22000,0
|
|
20240807,164400,1016945750,22000,22000,22000,22000,0
|
|
20240807,164300,1016945750,22000,22000,22000,22000,0
|
|
20240807,164200,1016945750,22000,22000,22000,22000,0
|
|
20240807,164100,1016945750,22000,22000,22000,22000,0
|
|
20240807,164000,1016945750,22000,22000,22000,22000,0
|
|
20240807,163900,1016945750,22000,22000,22000,22000,0
|
|
20240807,163800,1016945750,22000,22000,22000,22000,0
|
|
20240807,163700,1016945750,22000,22000,22000,22000,291
|
|
20240807,163600,1016945750,22000,22000,22000,22000,0
|
|
20240807,163500,1016945750,22000,22000,22000,22000,0
|
|
20240807,163400,1016945750,22000,22000,22000,22000,0
|
|
20240807,163300,1016945750,22000,22000,22000,22000,0
|
|
20240807,163200,1016945750,22000,22000,22000,22000,0
|
|
20240807,163100,1016945750,22000,22000,22000,22000,0
|
|
20240807,163000,1016945750,22000,22000,22000,22000,0
|
|
20240807,162900,1016945750,22000,22000,22000,22000,0
|
|
20240807,162800,1016945750,22000,22000,22000,22000,0
|
|
20240807,162700,1016945750,22000,22000,22000,22000,0
|
|
20240807,162600,1016945750,22000,22000,22000,22000,0
|
|
20240807,162500,1016945750,22000,22000,22000,22000,0
|
|
20240807,162400,1016945750,22000,22000,22000,22000,0
|
|
20240807,162300,1016945750,22000,22000,22000,22000,0
|
|
20240807,162200,1016945750,22000,22000,22000,22000,0
|
|
20240807,162100,1016945750,22000,22000,22000,22000,0
|
|
20240807,162000,1016945750,22000,22000,22000,22000,0
|
|
20240807,161900,1016945750,22000,22000,22000,22000,0
|
|
20240807,161800,1016945750,22000,22000,22000,22000,0
|
|
20240807,161700,1016945750,22000,22000,22000,22000,0
|
|
20240807,161600,1016945750,22000,22000,22000,22000,0
|
|
20240807,161500,1016945750,22000,22000,22000,22000,0
|
|
20240807,161400,1016945750,22000,22000,22000,22000,0
|
|
20240807,161300,1016945750,22000,22000,22000,22000,0
|
|
20240807,161200,1016945750,22000,22000,22000,22000,0
|
|
20240807,161100,1016945750,22000,22000,22000,22000,0
|
|
20240807,161000,1016945750,22000,22000,22000,22000,0
|
|
20240807,160900,1016945750,22000,22000,22000,22000,0
|
|
20240807,160800,1016945750,22000,22000,22000,22000,0
|
|
20240807,160700,1016945750,22000,22000,22000,22000,291
|
|
20240807,160600,1016945750,22000,22000,22000,22000,0
|
|
20240807,160500,1016945750,22000,22000,22000,22000,0
|
|
20240807,160400,1016945750,22000,22000,22000,22000,0
|
|
20240807,160300,1016945750,22000,22000,22000,22000,0
|
|
20240807,160200,1016945750,22000,22000,22000,22000,0
|
|
20240807,160100,1016945750,22000,22000,22000,22000,0
|
|
20240807,160000,1016945750,22000,22000,22000,22000,0
|
|
20240807,155900,1016945750,22000,22000,22000,22000,0
|
|
20240807,155800,1016945750,22000,22000,22000,22000,0
|
|
20240807,155700,1016945750,22000,22000,22000,22000,0
|
|
20240807,155600,1016945750,22000,22000,22000,22000,0
|
|
20240807,155500,1016945750,22000,22000,22000,22000,0
|
|
20240807,155400,1016945750,22000,22000,22000,22000,0
|
|
20240807,155300,1016945750,22000,22000,22000,22000,0
|
|
20240807,155200,1016945750,22000,22000,22000,22000,0
|
|
20240807,155100,1016945750,22000,22000,22000,22000,0
|
|
20240807,155000,1016945750,22000,22000,22000,22000,0
|
|
20240807,154900,1016945750,22000,22000,22000,22000,0
|
|
20240807,154800,1016945750,22000,22000,22000,22000,0
|
|
20240807,154700,1016945750,22000,22000,22000,22000,0
|
|
20240807,154600,1016945750,22000,22000,22000,22000,0
|
|
20240807,154500,1016945750,22000,22000,22000,22000,0
|
|
20240807,154400,1016945750,22000,22000,22000,22000,0
|
|
20240807,154300,1016945750,22000,22000,22000,22000,0
|
|
20240807,154200,1016945750,22000,22000,22000,22000,0
|
|
20240807,154100,1016945750,22000,22000,22000,22000,0
|
|
20240807,154000,1016945750,22000,22000,22000,22000,0
|
|
20240807,153900,1016945750,22000,22000,22000,22000,0
|
|
20240807,153800,1016945750,22000,22000,22000,22000,0
|
|
20240807,153700,1016945750,22000,22000,22000,22000,291
|
|
20240807,153600,1016945750,22000,22000,22000,22000,0
|
|
20240807,153500,1016945750,22000,22000,22000,22000,0
|
|
20240807,153400,1016945750,22000,22000,22000,22000,0
|
|
20240807,153300,1016945750,22000,22000,22000,22000,0
|
|
20240807,153200,1016945750,22000,22000,22000,22000,0
|
|
20240807,153100,1016945750,22000,22000,22000,22000,0
|
|
20240807,153000,1016945750,22000,22000,22000,22000,291
|
|
20240807,152900,1010543750,22050,22050,22050,22050,0
|
|
20240807,152800,1010543750,22050,22050,22050,22050,0
|
|
20240807,152700,1010543750,22050,22050,22050,22050,0
|
|
20240807,152600,1010543750,22050,22050,22050,22050,0
|
|
20240807,152500,1010543750,22050,22050,22050,22050,0
|
|
20240807,152400,1010543750,22050,22050,22050,22050,0
|
|
20240807,152300,1010543750,22050,22050,22050,22050,0
|
|
20240807,152200,1010543750,22050,22050,22050,22050,0
|
|
20240807,152100,1010543750,22050,22050,22050,22050,0
|
|
20240807,152000,1010543750,22050,22050,22050,22050,0
|
|
20240807,151900,1010543750,22050,22050,22050,22050,52
|
|
20240807,151800,1009397150,22050,22050,22050,22050,10
|
|
20240807,151700,1009176650,22050,22050,22050,22050,200
|
|
20240807,151600,1004766650,22000,22000,22000,22000,228
|
|
20240807,151500,999750650,22000,22000,22000,22000,374
|
|
20240807,151400,991522650,22000,22000,22000,22000,102
|
|
20240807,151300,989278650,22050,22050,22050,22050,0
|
|
20240807,151200,989278650,22050,22050,22050,22050,42
|
|
20240807,151100,988352550,22000,22000,22000,22000,0
|
|
20240807,151000,988352550,22000,22050,22050,22000,31
|
|
20240807,150900,987670500,22050,22000,22050,22000,91
|
|
20240807,150800,985664700,22050,22050,22050,22050,0
|
|
20240807,150700,985664700,22050,22050,22050,22050,13
|
|
20240807,150600,985378050,22050,22050,22050,22050,33
|
|
20240807,150500,984650400,22000,22000,22000,22000,4
|
|
20240807,150400,984562400,22000,22000,22000,22000,0
|
|
20240807,150300,984562400,22000,22000,22000,22000,5
|
|
20240807,150200,984452400,22000,22050,22050,22000,17
|
|
20240807,150100,984077650,22050,22050,22050,22050,30
|
|
20240807,150000,983416150,22050,22100,22100,22050,85
|
|
20240807,145900,981539850,22050,22050,22050,22050,7
|
|
20240807,145800,981385500,22050,22050,22050,22050,10
|
|
20240807,145700,981165000,22000,22000,22000,22000,101
|
|
20240807,145600,978943000,22000,22000,22000,22000,23
|
|
20240807,145500,978437000,22100,22100,22100,22100,33
|
|
20240807,145400,977707700,22000,22000,22000,22000,0
|
|
20240807,145300,977707700,22000,22000,22000,22000,0
|
|
20240807,145200,977707700,22000,22000,22000,22000,0
|
|
20240807,145100,977707700,22000,22000,22000,22000,0
|
|
20240807,145000,977707700,22000,22000,22000,22000,0
|
|
20240807,144900,977707700,22000,22000,22000,22000,0
|
|
20240807,144800,977707700,22000,22000,22000,22000,8
|
|
20240807,144700,977531700,22050,22050,22050,22050,0
|
|
20240807,144600,977531700,22050,22050,22050,22050,348
|
|
20240807,144500,969858300,22200,22200,22200,22200,0
|
|
20240807,144400,969858300,22200,22100,22200,22100,10
|
|
20240807,144300,969637000,22250,22250,22250,22250,0
|
|
20240807,144200,969637000,22250,22250,22250,22250,0
|
|
20240807,144100,969637000,22250,22250,22250,22250,0
|
|
20240807,144000,969637000,22250,22250,22250,22250,0
|
|
20240807,143900,969637000,22250,22250,22250,22250,10
|
|
20240807,143800,969414500,22250,22100,22250,22050,10
|
|
20240807,143700,969193750,22050,22100,22100,22050,249
|
|
20240807,143600,963693100,22150,22150,22150,22150,1
|
|
20240807,143500,963670950,22100,22100,22100,22100,0
|
|
20240807,143400,963670950,22100,22100,22100,22100,257
|
|
20240807,143300,957991250,22200,22100,22200,22100,29
|
|
20240807,143200,957350250,22100,22200,22200,22100,28
|
|
20240807,143100,956730450,22150,22200,22200,22150,445
|
|
20240807,143000,946872300,22250,22250,22250,22250,25
|
|
20240807,142900,946316050,22250,22250,22250,22250,0
|
|
20240807,142800,946316050,22250,22250,22250,22250,0
|
|
20240807,142700,946316050,22250,22250,22250,22250,5
|
|
20240807,142600,946204800,22250,22250,22250,22250,10
|
|
20240807,142500,945982300,22200,22200,22200,22200,4
|
|
20240807,142400,945893500,22150,22150,22150,22150,100
|
|
20240807,142300,943678500,22200,22200,22200,22200,0
|
|
20240807,142200,943678500,22200,22200,22200,22200,0
|
|
20240807,142100,943678500,22200,22200,22200,22200,0
|
|
20240807,142000,943678500,22200,22200,22200,22200,0
|
|
20240807,141900,943678500,22200,22200,22200,22200,8
|
|
20240807,141800,943500900,22200,22200,22200,22200,30
|
|
20240807,141700,942834900,22200,22200,22200,22200,114
|
|
20240807,141600,940304100,22250,22250,22250,22250,203
|
|
20240807,141500,935787350,22200,22200,22200,22200,0
|
|
20240807,141400,935787350,22200,22200,22250,22200,82
|
|
20240807,141300,933964450,22200,22200,22200,22200,0
|
|
20240807,141200,933964450,22200,22200,22200,22200,0
|
|
20240807,141100,933964450,22200,22200,22200,22200,0
|
|
20240807,141000,933964450,22200,22200,22200,22200,0
|
|
20240807,140900,933964450,22200,22200,22200,22200,0
|
|
20240807,140800,933964450,22200,22200,22200,22200,0
|
|
20240807,140700,933964450,22200,22200,22200,22200,0
|
|
20240807,140600,933964450,22200,22250,22250,22200,22
|
|
20240807,140500,933475050,22200,22200,22200,22200,0
|
|
20240807,140400,933475050,22200,22200,22200,22200,2
|
|
20240807,140300,933430650,22200,22200,22200,22200,61
|
|
20240807,140200,932076450,22150,22150,22150,22150,1
|
|
20240807,140100,932054300,22200,22200,22200,22200,0
|
|
20240807,140000,932054300,22200,22200,22200,22200,22
|
|
20240807,135900,931565900,22200,22200,22200,22200,0
|
|
20240807,135800,931565900,22200,22200,22200,22200,35
|
|
20240807,135700,930788900,22200,22150,22200,22150,204
|
|
20240807,135600,926266000,22100,22100,22100,22100,0
|
|
20240807,135500,926266000,22100,22100,22100,22100,0
|
|
20240807,135400,926266000,22100,22100,22100,22100,58
|
|
20240807,135300,924984200,22100,22050,22100,22050,100
|
|
20240807,135200,922778950,22000,22000,22000,22000,0
|
|
20240807,135100,922778950,22000,22000,22000,22000,0
|
|
20240807,135000,922778950,22000,22050,22050,22000,15
|
|
20240807,134900,922448600,22050,22150,22150,22000,241
|
|
20240807,134800,917137000,22150,22100,22150,22100,147
|
|
20240807,134700,913884300,22000,22000,22000,22000,0
|
|
20240807,134600,913884300,22000,22000,22000,22000,0
|
|
20240807,134500,913884300,22000,22000,22000,22000,0
|
|
20240807,134400,913884300,22000,22000,22000,22000,0
|
|
20240807,134300,913884300,22000,22000,22000,22000,0
|
|
20240807,134200,913884300,22000,22000,22000,22000,0
|
|
20240807,134100,913884300,22000,22000,22000,22000,50
|
|
20240807,134000,912784300,22050,22050,22050,22050,27
|
|
20240807,133900,912188950,22050,22050,22050,22050,0
|
|
20240807,133800,912188950,22050,22050,22050,22050,1
|
|
20240807,133700,912166900,22000,22000,22000,22000,334
|
|
20240807,133600,904818900,21950,21950,21950,21950,0
|
|
20240807,133500,904818900,21950,21950,21950,21950,113
|
|
20240807,133400,902338550,22000,22000,22000,22000,1
|
|
20240807,133300,902316550,21950,21950,21950,21950,0
|
|
20240807,133200,902316550,21950,22050,22050,21950,99
|
|
20240807,133100,900142900,22100,22050,22100,22050,31
|
|
20240807,133000,899458850,22050,22050,22050,22050,1
|
|
20240807,132900,899436800,22050,22050,22050,22050,0
|
|
20240807,132800,899436800,22050,22050,22050,22050,0
|
|
20240807,132700,899436800,22050,22050,22050,22050,6
|
|
20240807,132600,899304500,22100,22100,22100,22100,5
|
|
20240807,132500,899194000,22000,22150,22150,22000,153
|
|
20240807,132400,895827450,22100,22100,22100,22100,0
|
|
20240807,132300,895827450,22100,22150,22150,22000,1135
|
|
20240807,132200,870807400,22350,22350,22350,22350,47
|
|
20240807,132100,869756950,22400,22400,22400,22400,0
|
|
20240807,132000,869756950,22400,22300,22400,22300,150
|
|
20240807,131900,866404450,22400,22400,22400,22400,0
|
|
20240807,131800,866404450,22400,22250,22400,22250,247
|
|
20240807,131700,860894150,22200,22200,22200,22200,65
|
|
20240807,131600,859451150,22200,22200,22200,22200,73
|
|
20240807,131500,857830550,22350,22350,22350,22350,0
|
|
20240807,131400,857830550,22350,22350,22350,22350,0
|
|
20240807,131300,857830550,22350,22350,22350,22350,0
|
|
20240807,131200,857830550,22350,22350,22350,22350,0
|
|
20240807,131100,857830550,22350,22250,22350,22200,101
|
|
20240807,131000,855587100,22350,22350,22350,22300,152
|
|
20240807,130900,852192400,22400,22350,22400,22350,36
|
|
20240807,130800,851387750,22350,22300,22350,22300,239
|
|
20240807,130700,846046150,22300,22250,22350,22250,37
|
|
20240807,130600,845219700,22200,22200,22200,22200,5
|
|
20240807,130500,845108700,22150,22200,22200,22150,74
|
|
20240807,130400,843469550,22200,22200,22200,22200,0
|
|
20240807,130300,843469550,22200,22150,22200,22150,354
|
|
20240807,130200,835610800,22200,22100,22200,22100,506
|
|
20240807,130100,824406500,22100,22100,22100,22100,743
|
|
20240807,130000,807986200,22100,22100,22100,22100,327
|
|
20240807,125900,800759500,22050,22050,22050,22050,0
|
|
20240807,125800,800759500,22050,22000,22050,22000,80
|
|
20240807,125700,798999150,22000,22000,22000,22000,0
|
|
20240807,125600,798999150,22000,22000,22000,22000,0
|
|
20240807,125500,798999150,22000,22000,22000,22000,121
|
|
20240807,125400,796337150,22000,22000,22000,22000,0
|
|
20240807,125300,796337150,22000,22000,22000,22000,0
|
|
20240807,125200,796337150,22000,22000,22000,22000,1
|
|
20240807,125100,796315150,22000,22000,22000,22000,84
|
|
20240807,125000,794467150,22000,22000,22000,22000,596
|
|
20240807,124900,781355150,21950,21950,21950,21950,0
|
|
20240807,124800,781355150,21950,21950,21950,21950,186
|
|
20240807,124700,777272450,21950,21950,21950,21950,60
|
|
20240807,124600,775955450,21950,21950,21950,21950,0
|
|
20240807,124500,775955450,21950,21950,21950,21950,0
|
|
20240807,124400,775955450,21950,21950,21950,21950,0
|
|
20240807,124300,775955450,21950,21950,21950,21950,0
|
|
20240807,124200,775955450,21950,21950,21950,21950,0
|
|
20240807,124100,775955450,21950,21950,21950,21950,51
|
|
20240807,124000,774836000,21900,21900,21900,21900,0
|
|
20240807,123900,774836000,21900,21950,21950,21900,516
|
|
20240807,123800,763535150,21950,21950,21950,21950,1
|
|
20240807,123700,763513200,22000,22000,22000,22000,0
|
|
20240807,123600,763513200,22000,22000,22000,22000,0
|
|
20240807,123500,763513200,22000,22000,22000,22000,0
|
|
20240807,123400,763513200,22000,22000,22000,22000,0
|
|
20240807,123300,763513200,22000,21950,22000,21900,112
|
|
20240807,123200,761050300,21900,21900,21900,21900,111
|
|
20240807,123100,758619400,22000,22000,22000,22000,223
|
|
20240807,123000,753713400,22000,22000,22000,22000,1
|
|
20240807,122900,753691400,21950,21950,21950,21950,0
|
|
20240807,122800,753691400,21950,21950,21950,21950,77
|
|
20240807,122700,752001250,21900,21900,21900,21900,0
|
|
20240807,122600,752001250,21900,21900,21900,21900,0
|
|
20240807,122500,752001250,21900,21900,22000,21900,43
|
|
20240807,122400,751057550,21950,21950,21950,21950,0
|
|
20240807,122300,751057550,21950,21950,21950,21950,0
|
|
20240807,122200,751057550,21950,21950,21950,21950,0
|
|
20240807,122100,751057550,21950,21950,21950,21950,0
|
|
20240807,122000,751057550,21950,21950,21950,21950,3
|
|
20240807,121900,750991700,21950,21950,21950,21950,10
|
|
20240807,121800,750772200,21950,21950,21950,21950,29
|
|
20240807,121700,750135650,22000,22000,22000,22000,1
|
|
20240807,121600,750113650,22000,22000,22000,22000,217
|
|
20240807,121500,745339650,22100,22050,22100,22050,52
|
|
20240807,121400,744192900,22050,22050,22050,22050,18
|
|
20240807,121300,743796000,22000,22000,22000,22000,198
|
|
20240807,121200,739440000,22000,22000,22000,22000,0
|
|
20240807,121100,739440000,22000,22000,22000,22000,0
|
|
20240807,121000,739440000,22000,22000,22000,22000,0
|
|
20240807,120900,739440000,22000,22000,22000,22000,0
|
|
20240807,120800,739440000,22000,22000,22000,22000,1
|
|
20240807,120700,739418000,22000,22000,22000,22000,0
|
|
20240807,120600,739418000,22000,22000,22000,22000,3
|
|
20240807,120500,739352000,22000,22050,22050,22000,23
|
|
20240807,120400,738845900,22050,22050,22050,22050,30
|
|
20240807,120300,738184400,22050,22050,22050,22050,11
|
|
20240807,120200,737941850,22050,22000,22050,22000,94
|
|
20240807,120100,735873750,22000,22000,22000,22000,0
|
|
20240807,120000,735873750,22000,22000,22000,22000,0
|
|
20240807,115900,735873750,22000,22000,22000,22000,101
|
|
20240807,115800,733651750,21950,21950,21950,21950,0
|
|
20240807,115700,733651750,21950,22000,22000,21950,370
|
|
20240807,115600,725526750,22050,22050,22050,22050,0
|
|
20240807,115500,725526750,22050,22000,22050,22000,74
|
|
20240807,115400,723898700,22000,22000,22000,22000,315
|
|
20240807,115300,716968700,21950,21950,21950,21950,0
|
|
20240807,115200,716968700,21950,21950,21950,21950,123
|
|
20240807,115100,714268850,22000,22000,22000,22000,3
|
|
20240807,115000,714202850,22000,21950,22000,21950,106
|
|
20240807,114900,711876100,21950,21950,21950,21950,16
|
|
20240807,114800,711524900,21950,21950,21950,21950,297
|
|
20240807,114700,705005750,22000,22000,22000,22000,0
|
|
20240807,114600,705005750,22000,22000,22000,22000,13
|
|
20240807,114500,704719750,22000,22000,22000,22000,0
|
|
20240807,114400,704719750,22000,22000,22000,22000,8
|
|
20240807,114300,704543750,22000,22000,22000,22000,0
|
|
20240807,114200,704543750,22000,22000,22000,22000,5
|
|
20240807,114100,704433750,22000,22000,22000,22000,11
|
|
20240807,114000,704191750,22000,22000,22000,22000,0
|
|
20240807,113900,704191750,22000,22000,22000,22000,2
|
|
20240807,113800,704147750,21950,22000,22000,21850,740
|
|
20240807,113700,687927950,22050,22050,22050,22050,50
|
|
20240807,113600,686825450,22050,22050,22050,22050,7
|
|
20240807,113500,686671100,22050,22050,22050,22050,16
|
|
20240807,113400,686318300,22050,22100,22100,22000,52
|
|
20240807,113300,685172150,22050,22050,22050,22050,185
|
|
20240807,113200,681092900,22050,22050,22050,22050,15
|
|
20240807,113100,680762150,22050,22050,22050,22050,0
|
|
20240807,113000,680762150,22050,22000,22050,22000,74
|
|
20240807,112900,679134100,22050,22000,22050,22000,2
|
|
20240807,112800,679090050,22000,22050,22050,22000,39
|
|
20240807,112700,678230900,22050,22050,22050,22050,0
|
|
20240807,112600,678230900,22050,22050,22050,22050,39
|
|
20240807,112500,677370950,22000,22000,22000,22000,0
|
|
20240807,112400,677370950,22000,22000,22000,22000,0
|
|
20240807,112300,677370950,22000,22000,22000,22000,73
|
|
20240807,112200,675764950,22000,22000,22000,22000,0
|
|
20240807,112100,675764950,22000,22000,22000,22000,0
|
|
20240807,112000,675764950,22000,22000,22000,22000,21
|
|
20240807,111900,675302950,22000,22000,22000,22000,83
|
|
20240807,111800,673476950,22050,22050,22050,22050,22
|
|
20240807,111700,672991850,22050,22050,22050,22050,25
|
|
20240807,111600,672440600,22050,22050,22050,22050,104
|
|
20240807,111500,670147400,22050,22050,22050,22050,0
|
|
20240807,111400,670147400,22050,22050,22050,22050,0
|
|
20240807,111300,670147400,22050,22000,22050,22000,167
|
|
20240807,111200,666472650,22050,22050,22050,22050,0
|
|
20240807,111100,666472650,22050,22050,22050,22050,0
|
|
20240807,111000,666472650,22050,22050,22050,22050,0
|
|
20240807,110900,666472650,22050,22050,22050,22050,10
|
|
20240807,110800,666252150,22100,22000,22100,22000,220
|
|
20240807,110700,661408300,22000,22000,22000,22000,0
|
|
20240807,110600,661408300,22000,22000,22000,22000,10
|
|
20240807,110500,661188300,21950,21950,21950,21950,0
|
|
20240807,110400,661188300,21950,21950,21950,21950,0
|
|
20240807,110300,661188300,21950,21950,21950,21950,285
|
|
20240807,110200,654932550,22000,22000,22000,22000,68
|
|
20240807,110100,653436550,22000,22000,22000,22000,0
|
|
20240807,110000,653436550,22000,22000,22000,22000,0
|
|
20240807,105900,653436550,22000,22000,22000,22000,20
|
|
20240807,105800,652996550,22000,22050,22050,22000,75
|
|
20240807,105700,651346450,22000,22000,22000,22000,2
|
|
20240807,105600,651302450,22000,22000,22000,22000,306
|
|
20240807,105500,644570450,22000,22000,22000,22000,0
|
|
20240807,105400,644570450,22000,22000,22000,22000,32
|
|
20240807,105300,643866450,22000,21950,22000,21950,101
|
|
20240807,105200,641644500,21950,21950,21950,21950,3
|
|
20240807,105100,641578650,21900,21900,21900,21900,0
|
|
20240807,105000,641578650,21900,21900,21900,21900,1
|
|
20240807,104900,641556750,21850,21900,21900,21850,348
|
|
20240807,104800,633952900,21900,21900,21900,21900,0
|
|
20240807,104700,633952900,21900,21800,21900,21800,404
|
|
20240807,104600,625145200,21850,21900,21900,21850,1020
|
|
20240807,104500,602852400,21900,21900,21900,21900,0
|
|
20240807,104400,602852400,21900,21900,21900,21900,2
|
|
20240807,104300,602808600,21850,21850,21850,21850,0
|
|
20240807,104200,602808600,21850,21950,21950,21850,801
|
|
20240807,104100,585291650,21950,21950,21950,21950,0
|
|
20240807,104000,585291650,21950,22000,22000,21950,59
|
|
20240807,103900,583993700,22000,22000,22000,22000,22
|
|
20240807,103800,583509700,22000,22050,22050,22000,232
|
|
20240807,103700,578398200,22100,22100,22100,22100,90
|
|
20240807,103600,576409200,22100,22100,22100,22100,0
|
|
20240807,103500,576409200,22100,22100,22100,22100,0
|
|
20240807,103400,576409200,22100,22100,22100,22100,0
|
|
20240807,103300,576409200,22100,22100,22100,22100,73
|
|
20240807,103200,574795900,22100,22100,22100,22100,0
|
|
20240807,103100,574795900,22100,22100,22100,22100,8
|
|
20240807,103000,574619100,22100,22100,22100,22100,107
|
|
20240807,102900,572254400,22150,22150,22150,22150,0
|
|
20240807,102800,572254400,22150,22150,22150,22150,0
|
|
20240807,102700,572254400,22150,22150,22150,22150,1
|
|
20240807,102600,572232250,22150,22150,22150,22150,74
|
|
20240807,102500,570593150,22150,22150,22150,22150,108
|
|
20240807,102400,568200950,22100,22100,22100,22100,1
|
|
20240807,102300,568178850,22100,22150,22150,22100,74
|
|
20240807,102200,566543400,22150,22050,22150,22050,152
|
|
20240807,102100,563176750,22050,22050,22050,22050,0
|
|
20240807,102000,563176750,22050,22100,22100,21850,1170
|
|
20240807,101900,537529700,22050,22050,22050,22050,195
|
|
20240807,101800,533229950,22000,22000,22000,22000,0
|
|
20240807,101700,533229950,22000,22000,22000,22000,21
|
|
20240807,101600,532767950,22000,22000,22000,22000,73
|
|
20240807,101500,531161950,22050,22050,22050,22050,0
|
|
20240807,101400,531161950,22050,22050,22050,22050,0
|
|
20240807,101300,531161950,22050,22050,22050,22050,1
|
|
20240807,101200,531139900,22000,22100,22100,22000,88
|
|
20240807,101100,529199350,22100,22050,22100,22050,4
|
|
20240807,101000,529111000,22100,22050,22100,22050,14
|
|
20240807,100900,528802250,22000,21950,22000,21950,355
|
|
20240807,100800,521001400,21900,21850,21900,21850,700
|
|
20240807,100700,505696400,21900,21900,21900,21800,1587
|
|
20240807,100600,471043450,21900,21900,21900,21900,50
|
|
20240807,100500,469948450,21950,21950,21950,21950,0
|
|
20240807,100400,469948450,21950,21950,21950,21950,0
|
|
20240807,100300,469948450,21950,21900,22000,21850,249
|
|
20240807,100200,464488200,21950,21900,21950,21900,537
|
|
20240807,100100,452727800,21950,21950,21950,21950,17
|
|
20240807,100000,452354650,21950,22000,22000,21950,243
|
|
20240807,095900,447020300,22000,22050,22050,22000,893
|
|
20240807,095800,427361600,22050,22000,22100,22000,100
|
|
20240807,095700,425156400,22150,22150,22150,22050,13
|
|
20240807,095600,424869550,22100,22150,22300,22100,260
|
|
20240807,095500,419090650,22150,22050,22150,22000,46
|
|
20240807,095400,418076300,22000,22000,22000,22000,225
|
|
20240807,095300,413126300,21950,21950,21950,21950,14
|
|
20240807,095200,412819000,22000,22000,22000,22000,0
|
|
20240807,095100,412819000,22000,22000,22000,21900,738
|
|
20240807,095000,396623500,22050,22000,22050,22000,4
|
|
20240807,094900,396535400,22000,22000,22000,22000,0
|
|
20240807,094800,396535400,22000,21950,22000,21950,125
|
|
20240807,094700,393790550,21900,22050,22050,21900,729
|
|
20240807,094600,377749900,22000,22000,22000,22000,327
|
|
20240807,094500,370555900,21950,21950,21950,21950,53
|
|
20240807,094400,369392550,21900,21900,21900,21900,0
|
|
20240807,094300,369392550,21900,21900,21900,21900,93
|
|
20240807,094200,367355850,21850,21850,21850,21850,84
|
|
20240807,094100,365520450,21850,21950,21950,21700,1016
|
|
20240807,094000,343430650,21900,21750,21900,21750,283
|
|
20240807,093900,337243600,21750,21850,21850,21750,709
|
|
20240807,093800,321798400,21850,21900,21900,21750,1204
|
|
20240807,093700,295570150,21850,22000,22000,21850,1251
|
|
20240807,093600,268222250,22000,22000,22000,21950,85
|
|
20240807,093500,266356200,22000,22000,22000,22000,13
|
|
20240807,093400,266070200,21950,21950,22000,21900,341
|
|
20240807,093300,258591400,22000,22200,22200,22000,2696
|
|
20240807,093200,199176700,22200,22250,22250,22200,15
|
|
20240807,093100,198843600,22350,22300,22400,22250,424
|
|
20240807,093000,189407950,22300,22300,22300,22300,0
|
|
20240807,092900,189407950,22300,22350,22350,22300,128
|
|
20240807,092800,186552150,22400,22350,22400,22350,8
|
|
20240807,092700,186373050,22350,22350,22350,22350,0
|
|
20240807,092600,186373050,22350,22350,22350,22350,106
|
|
20240807,092500,184003950,22300,22300,22300,22300,181
|
|
20240807,092400,179967650,22350,22350,22350,22350,33
|
|
20240807,092300,179230100,22200,22350,22350,22200,625
|
|
20240807,092200,165287600,22400,22450,22450,22400,372
|
|
20240807,092100,156954600,22300,22450,22450,22300,525
|
|
20240807,092000,145213350,22450,22500,22500,22450,11
|
|
20240807,091900,144965900,22500,22500,22500,22500,100
|
|
20240807,091800,142715900,22450,22450,22450,22450,16
|
|
20240807,091700,142356700,22450,22450,22450,22450,164
|
|
20240807,091600,138674900,22450,22400,22450,22400,403
|
|
20240807,091500,129638350,22450,22500,22500,22450,92
|
|
20240807,091400,127569050,22500,22500,22500,22500,5
|
|
20240807,091300,127456550,22450,22500,22500,22400,495
|
|
20240807,091200,116364450,22600,22600,22650,22600,146
|
|
20240807,091100,113059650,22600,22600,22600,22600,12
|
|
20240807,091000,112788450,22400,22600,22600,22400,49
|
|
20240807,090900,111684400,22600,22650,22650,22600,66
|
|
20240807,090800,110192750,22400,22500,22700,22350,614
|
|
20240807,090700,96308100,22500,22600,22650,22500,41
|
|
20240807,090600,95384550,22550,22600,22750,22500,138
|
|
20240807,090500,92266200,22600,22650,22800,22300,716
|
|
20240807,090400,76122250,22700,22900,22900,22700,485
|
|
20240807,090300,65066400,22900,23100,23100,22900,110
|
|
20240807,090200,62540700,23100,22900,23150,22850,1268
|
|
20240807,090100,33335150,22800,22750,22900,22700,282
|
|
20240807,090000,26914800,22750,23100,23450,22750,1166
|