579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183600,260275200,20300,20300,20300,20300,275
|
|
20240801,183500,260275200,20300,20300,20300,20300,0
|
|
20240801,183400,260275200,20300,20300,20300,20300,0
|
|
20240801,183300,260275200,20300,20300,20300,20300,0
|
|
20240801,183200,260275200,20300,20300,20300,20300,0
|
|
20240801,183100,260275200,20300,20300,20300,20300,0
|
|
20240801,183000,260275200,20300,20300,20300,20300,0
|
|
20240801,182900,260275200,20300,20300,20300,20300,0
|
|
20240801,182800,260275200,20300,20300,20300,20300,0
|
|
20240801,182700,260275200,20300,20300,20300,20300,0
|
|
20240801,182600,260275200,20300,20300,20300,20300,0
|
|
20240801,182500,260275200,20300,20300,20300,20300,0
|
|
20240801,182400,260275200,20300,20300,20300,20300,0
|
|
20240801,182300,260275200,20300,20300,20300,20300,0
|
|
20240801,182200,260275200,20300,20300,20300,20300,0
|
|
20240801,182100,260275200,20300,20300,20300,20300,0
|
|
20240801,182000,260275200,20300,20300,20300,20300,0
|
|
20240801,181900,260275200,20300,20300,20300,20300,0
|
|
20240801,181800,260275200,20300,20300,20300,20300,0
|
|
20240801,181700,260275200,20300,20300,20300,20300,0
|
|
20240801,181600,260275200,20300,20300,20300,20300,0
|
|
20240801,181500,260275200,20300,20300,20300,20300,0
|
|
20240801,181400,260275200,20300,20300,20300,20300,0
|
|
20240801,181300,260275200,20300,20300,20300,20300,0
|
|
20240801,181200,260275200,20300,20300,20300,20300,0
|
|
20240801,181100,260275200,20300,20300,20300,20300,0
|
|
20240801,181000,260275200,20300,20300,20300,20300,0
|
|
20240801,180900,260275200,20300,20300,20300,20300,0
|
|
20240801,180800,260275200,20300,20300,20300,20300,0
|
|
20240801,180700,260275200,20300,20300,20300,20300,0
|
|
20240801,180600,260275200,20300,20300,20300,20300,275
|
|
20240801,180500,260275200,20300,20300,20300,20300,0
|
|
20240801,180400,260275200,20300,20300,20300,20300,0
|
|
20240801,180300,260275200,20300,20300,20300,20300,0
|
|
20240801,180200,260275200,20300,20300,20300,20300,0
|
|
20240801,180100,260275200,20300,20300,20300,20300,0
|
|
20240801,180000,260275200,20300,20300,20300,20300,0
|
|
20240801,175900,260275200,20300,20300,20300,20300,0
|
|
20240801,175800,260275200,20300,20300,20300,20300,0
|
|
20240801,175700,260275200,20300,20300,20300,20300,0
|
|
20240801,175600,260275200,20300,20300,20300,20300,0
|
|
20240801,175500,260275200,20300,20300,20300,20300,0
|
|
20240801,175400,260275200,20300,20300,20300,20300,0
|
|
20240801,175300,260275200,20300,20300,20300,20300,0
|
|
20240801,175200,260275200,20300,20300,20300,20300,0
|
|
20240801,175100,260275200,20300,20300,20300,20300,0
|
|
20240801,175000,260275200,20300,20300,20300,20300,0
|
|
20240801,174900,260275200,20300,20300,20300,20300,0
|
|
20240801,174800,260275200,20300,20300,20300,20300,0
|
|
20240801,174700,260275200,20300,20300,20300,20300,0
|
|
20240801,174600,260275200,20300,20300,20300,20300,0
|
|
20240801,174500,260275200,20300,20300,20300,20300,0
|
|
20240801,174400,260275200,20300,20300,20300,20300,0
|
|
20240801,174300,260275200,20300,20300,20300,20300,0
|
|
20240801,174200,260275200,20300,20300,20300,20300,0
|
|
20240801,174100,260275200,20300,20300,20300,20300,0
|
|
20240801,174000,260275200,20300,20300,20300,20300,0
|
|
20240801,173900,260275200,20300,20300,20300,20300,0
|
|
20240801,173800,260275200,20300,20300,20300,20300,0
|
|
20240801,173700,260275200,20300,20300,20300,20300,0
|
|
20240801,173600,260275200,20300,20300,20300,20300,275
|
|
20240801,173500,260275200,20300,20300,20300,20300,0
|
|
20240801,173400,260275200,20300,20300,20300,20300,0
|
|
20240801,173300,260275200,20300,20300,20300,20300,0
|
|
20240801,173200,260275200,20300,20300,20300,20300,0
|
|
20240801,173100,260275200,20300,20300,20300,20300,0
|
|
20240801,173000,260275200,20300,20300,20300,20300,0
|
|
20240801,172900,260275200,20300,20300,20300,20300,0
|
|
20240801,172800,260275200,20300,20300,20300,20300,0
|
|
20240801,172700,260275200,20300,20300,20300,20300,0
|
|
20240801,172600,260275200,20300,20300,20300,20300,0
|
|
20240801,172500,260275200,20300,20300,20300,20300,0
|
|
20240801,172400,260275200,20300,20300,20300,20300,0
|
|
20240801,172300,260275200,20300,20300,20300,20300,0
|
|
20240801,172200,260275200,20300,20300,20300,20300,0
|
|
20240801,172100,260275200,20300,20300,20300,20300,0
|
|
20240801,172000,260275200,20300,20300,20300,20300,0
|
|
20240801,171900,260275200,20300,20300,20300,20300,0
|
|
20240801,171800,260275200,20300,20300,20300,20300,0
|
|
20240801,171700,260275200,20300,20300,20300,20300,0
|
|
20240801,171600,260275200,20300,20300,20300,20300,0
|
|
20240801,171500,260275200,20300,20300,20300,20300,0
|
|
20240801,171400,260275200,20300,20300,20300,20300,0
|
|
20240801,171300,260275200,20300,20300,20300,20300,0
|
|
20240801,171200,260275200,20300,20300,20300,20300,0
|
|
20240801,171100,260275200,20300,20300,20300,20300,0
|
|
20240801,171000,260275200,20300,20300,20300,20300,0
|
|
20240801,170900,260275200,20300,20300,20300,20300,0
|
|
20240801,170800,260275200,20300,20300,20300,20300,0
|
|
20240801,170700,260275200,20300,20300,20300,20300,0
|
|
20240801,170600,260275200,20300,20300,20300,20300,275
|
|
20240801,170500,260275200,20300,20300,20300,20300,0
|
|
20240801,170400,260275200,20300,20300,20300,20300,0
|
|
20240801,170300,260275200,20300,20300,20300,20300,0
|
|
20240801,170200,260275200,20300,20300,20300,20300,0
|
|
20240801,170100,260275200,20300,20300,20300,20300,0
|
|
20240801,170000,260275200,20300,20300,20300,20300,0
|
|
20240801,165900,260275200,20300,20300,20300,20300,0
|
|
20240801,165800,260275200,20300,20300,20300,20300,0
|
|
20240801,165700,260275200,20300,20300,20300,20300,0
|
|
20240801,165600,260275200,20300,20300,20300,20300,0
|
|
20240801,165500,260275200,20300,20300,20300,20300,0
|
|
20240801,165400,260275200,20300,20300,20300,20300,0
|
|
20240801,165300,260275200,20300,20300,20300,20300,0
|
|
20240801,165200,260275200,20300,20300,20300,20300,0
|
|
20240801,165100,260275200,20300,20300,20300,20300,0
|
|
20240801,165000,260275200,20300,20300,20300,20300,0
|
|
20240801,164900,260275200,20300,20300,20300,20300,0
|
|
20240801,164800,260275200,20300,20300,20300,20300,0
|
|
20240801,164700,260275200,20300,20300,20300,20300,0
|
|
20240801,164600,260275200,20300,20300,20300,20300,0
|
|
20240801,164500,260275200,20300,20300,20300,20300,0
|
|
20240801,164400,260275200,20300,20300,20300,20300,0
|
|
20240801,164300,260275200,20300,20300,20300,20300,0
|
|
20240801,164200,260275200,20300,20300,20300,20300,0
|
|
20240801,164100,260275200,20300,20300,20300,20300,0
|
|
20240801,164000,260275200,20300,20300,20300,20300,0
|
|
20240801,163900,260275200,20300,20300,20300,20300,0
|
|
20240801,163800,260275200,20300,20300,20300,20300,0
|
|
20240801,163700,260275200,20300,20300,20300,20300,0
|
|
20240801,163600,260275200,20300,20300,20300,20300,275
|
|
20240801,163500,260275200,20300,20300,20300,20300,0
|
|
20240801,163400,260275200,20300,20300,20300,20300,0
|
|
20240801,163300,260275200,20300,20300,20300,20300,0
|
|
20240801,163200,260275200,20300,20300,20300,20300,0
|
|
20240801,163100,260275200,20300,20300,20300,20300,0
|
|
20240801,163000,260275200,20300,20300,20300,20300,0
|
|
20240801,162900,260275200,20300,20300,20300,20300,0
|
|
20240801,162800,260275200,20300,20300,20300,20300,0
|
|
20240801,162700,260275200,20300,20300,20300,20300,0
|
|
20240801,162600,260275200,20300,20300,20300,20300,0
|
|
20240801,162500,260275200,20300,20300,20300,20300,0
|
|
20240801,162400,260275200,20300,20300,20300,20300,0
|
|
20240801,162300,260275200,20300,20300,20300,20300,0
|
|
20240801,162200,260275200,20300,20300,20300,20300,0
|
|
20240801,162100,260275200,20300,20300,20300,20300,0
|
|
20240801,162000,260275200,20300,20300,20300,20300,0
|
|
20240801,161900,260275200,20300,20300,20300,20300,0
|
|
20240801,161800,260275200,20300,20300,20300,20300,0
|
|
20240801,161700,260275200,20300,20300,20300,20300,0
|
|
20240801,161600,260275200,20300,20300,20300,20300,0
|
|
20240801,161500,260275200,20300,20300,20300,20300,0
|
|
20240801,161400,260275200,20300,20300,20300,20300,0
|
|
20240801,161300,260275200,20300,20300,20300,20300,0
|
|
20240801,161200,260275200,20300,20300,20300,20300,0
|
|
20240801,161100,260275200,20300,20300,20300,20300,0
|
|
20240801,161000,260275200,20300,20300,20300,20300,0
|
|
20240801,160900,260275200,20300,20300,20300,20300,0
|
|
20240801,160800,260275200,20300,20300,20300,20300,0
|
|
20240801,160700,260275200,20300,20300,20300,20300,0
|
|
20240801,160600,260275200,20300,20300,20300,20300,275
|
|
20240801,160500,260275200,20300,20300,20300,20300,0
|
|
20240801,160400,260275200,20300,20300,20300,20300,0
|
|
20240801,160300,260275200,20300,20300,20300,20300,0
|
|
20240801,160200,260275200,20300,20300,20300,20300,0
|
|
20240801,160100,260275200,20300,20300,20300,20300,0
|
|
20240801,160000,260275200,20300,20300,20300,20300,0
|
|
20240801,155900,260275200,20300,20300,20300,20300,0
|
|
20240801,155800,260275200,20300,20300,20300,20300,0
|
|
20240801,155700,260275200,20300,20300,20300,20300,0
|
|
20240801,155600,260275200,20300,20300,20300,20300,0
|
|
20240801,155500,260275200,20300,20300,20300,20300,0
|
|
20240801,155400,260275200,20300,20300,20300,20300,0
|
|
20240801,155300,260275200,20300,20300,20300,20300,0
|
|
20240801,155200,260275200,20300,20300,20300,20300,0
|
|
20240801,155100,260275200,20300,20300,20300,20300,0
|
|
20240801,155000,260275200,20300,20300,20300,20300,0
|
|
20240801,154900,260275200,20300,20300,20300,20300,0
|
|
20240801,154800,260275200,20300,20300,20300,20300,0
|
|
20240801,154700,260275200,20300,20300,20300,20300,0
|
|
20240801,154600,260275200,20300,20300,20300,20300,0
|
|
20240801,154500,260275200,20300,20300,20300,20300,0
|
|
20240801,154400,260275200,20300,20300,20300,20300,0
|
|
20240801,154300,260275200,20300,20300,20300,20300,0
|
|
20240801,154200,260275200,20300,20300,20300,20300,0
|
|
20240801,154100,260275200,20300,20300,20300,20300,0
|
|
20240801,154000,260275200,20300,20300,20300,20300,0
|
|
20240801,153900,260275200,20300,20300,20300,20300,0
|
|
20240801,153800,260275200,20300,20300,20300,20300,0
|
|
20240801,153700,260275200,20300,20300,20300,20300,0
|
|
20240801,153600,260275200,20300,20300,20300,20300,275
|
|
20240801,153500,260275200,20300,20300,20300,20300,0
|
|
20240801,153400,260275200,20300,20300,20300,20300,0
|
|
20240801,153300,260275200,20300,20300,20300,20300,0
|
|
20240801,153200,260275200,20300,20300,20300,20300,0
|
|
20240801,153100,260275200,20300,20300,20300,20300,0
|
|
20240801,153000,260275200,20300,20300,20300,20300,275
|
|
20240801,152900,254692700,20400,20400,20400,20400,0
|
|
20240801,152800,254692700,20400,20400,20400,20400,0
|
|
20240801,152700,254692700,20400,20400,20400,20400,0
|
|
20240801,152600,254692700,20400,20400,20400,20400,0
|
|
20240801,152500,254692700,20400,20400,20400,20400,0
|
|
20240801,152400,254692700,20400,20400,20400,20400,0
|
|
20240801,152300,254692700,20400,20400,20400,20400,0
|
|
20240801,152200,254692700,20400,20400,20400,20400,0
|
|
20240801,152100,254692700,20400,20400,20400,20400,0
|
|
20240801,152000,254692700,20400,20400,20400,20400,0
|
|
20240801,151900,254692700,20400,20400,20400,20400,31
|
|
20240801,151800,254060300,20400,20350,20400,20350,218
|
|
20240801,151700,249623950,20400,20400,20400,20350,41
|
|
20240801,151600,248787600,20350,20350,20350,20350,50
|
|
20240801,151500,247770100,20400,20400,20400,20400,35
|
|
20240801,151400,247056100,20400,20400,20400,20400,2
|
|
20240801,151300,247015300,20350,20400,20400,20350,537
|
|
20240801,151200,236063000,20450,20400,20450,20400,40
|
|
20240801,151100,235246900,20400,20400,20400,20400,34
|
|
20240801,151000,234553300,20450,20450,20450,20450,0
|
|
20240801,150900,234553300,20450,20450,20450,20450,2
|
|
20240801,150800,234512400,20400,20400,20400,20400,916
|
|
20240801,150700,215826000,20400,20350,20400,20350,57
|
|
20240801,150600,214665900,20400,20400,20400,20400,3
|
|
20240801,150500,214604700,20400,20350,20400,20350,512
|
|
20240801,150400,204160000,20350,20400,20400,20350,49
|
|
20240801,150300,203162800,20400,20350,20400,20350,78
|
|
20240801,150200,201573500,20350,20350,20350,20350,10
|
|
20240801,150100,201370000,20350,20350,20350,20350,50
|
|
20240801,150000,200352500,20350,20350,20350,20350,0
|
|
20240801,145900,200352500,20350,20350,20350,20350,23
|
|
20240801,145800,199884450,20350,20350,20350,20350,147
|
|
20240801,145700,196893000,20350,20350,20350,20350,1
|
|
20240801,145600,196872650,20350,20350,20350,20350,2
|
|
20240801,145500,196831950,20350,20250,20350,20250,3
|
|
20240801,145400,196771000,20350,20350,20350,20350,0
|
|
20240801,145300,196771000,20350,20350,20350,20250,52
|
|
20240801,145200,195713500,20350,20350,20350,20350,0
|
|
20240801,145100,195713500,20350,20350,20350,20350,88
|
|
20240801,145000,193922700,20250,20300,20300,20250,1023
|
|
20240801,144900,173156950,20300,20350,20350,20300,358
|
|
20240801,144800,165872150,20350,20350,20350,20350,0
|
|
20240801,144700,165872150,20350,20350,20350,20350,100
|
|
20240801,144600,163837150,20350,20350,20350,20350,0
|
|
20240801,144500,163837150,20350,20350,20350,20350,0
|
|
20240801,144400,163837150,20350,20350,20350,20350,0
|
|
20240801,144300,163837150,20350,20350,20350,20350,0
|
|
20240801,144200,163837150,20350,20350,20350,20350,0
|
|
20240801,144100,163837150,20350,20350,20350,20350,0
|
|
20240801,144000,163837150,20350,20350,20350,20350,50
|
|
20240801,143900,162819650,20400,20400,20400,20400,0
|
|
20240801,143800,162819650,20400,20400,20400,20400,2
|
|
20240801,143700,162778850,20350,20350,20350,20350,211
|
|
20240801,143600,158485000,20400,20400,20400,20400,19
|
|
20240801,143500,158097400,20350,20350,20350,20350,0
|
|
20240801,143400,158097400,20350,20350,20350,20350,0
|
|
20240801,143300,158097400,20350,20350,20350,20350,50
|
|
20240801,143200,157079900,20400,20400,20400,20400,0
|
|
20240801,143100,157079900,20400,20400,20400,20400,0
|
|
20240801,143000,157079900,20400,20400,20400,20400,0
|
|
20240801,142900,157079900,20400,20400,20400,20400,0
|
|
20240801,142800,157079900,20400,20400,20400,20400,1
|
|
20240801,142700,157059500,20400,20400,20400,20400,3
|
|
20240801,142600,156998300,20400,20400,20400,20400,0
|
|
20240801,142500,156998300,20400,20400,20400,20400,0
|
|
20240801,142400,156998300,20400,20400,20400,20400,0
|
|
20240801,142300,156998300,20400,20350,20400,20350,101
|
|
20240801,142200,154942900,20400,20350,20400,20350,31
|
|
20240801,142100,154311900,20350,20350,20350,20350,22
|
|
20240801,142000,153864200,20400,20400,20400,20400,2
|
|
20240801,141900,153823400,20350,20350,20350,20350,92
|
|
20240801,141800,151951200,20350,20350,20350,20350,0
|
|
20240801,141700,151951200,20350,20350,20350,20350,0
|
|
20240801,141600,151951200,20350,20350,20350,20350,1
|
|
20240801,141500,151930850,20350,20350,20350,20350,0
|
|
20240801,141400,151930850,20350,20350,20350,20350,0
|
|
20240801,141300,151930850,20350,20350,20350,20350,0
|
|
20240801,141200,151930850,20350,20350,20350,20350,2
|
|
20240801,141100,151890150,20300,20300,20300,20300,0
|
|
20240801,141000,151890150,20300,20300,20300,20300,0
|
|
20240801,140900,151890150,20300,20300,20300,20300,2
|
|
20240801,140800,151849550,20300,20300,20300,20300,0
|
|
20240801,140700,151849550,20300,20300,20300,20300,0
|
|
20240801,140600,151849550,20300,20300,20300,20300,0
|
|
20240801,140500,151849550,20300,20300,20300,20300,118
|
|
20240801,140400,149454150,20400,20400,20400,20400,0
|
|
20240801,140300,149454150,20400,20400,20400,20400,0
|
|
20240801,140200,149454150,20400,20400,20400,20400,0
|
|
20240801,140100,149454150,20400,20400,20400,20400,0
|
|
20240801,140000,149454150,20400,20400,20400,20400,0
|
|
20240801,135900,149454150,20400,20400,20400,20400,0
|
|
20240801,135800,149454150,20400,20400,20400,20400,52
|
|
20240801,135700,148393350,20300,20300,20300,20300,0
|
|
20240801,135600,148393350,20300,20300,20300,20300,0
|
|
20240801,135500,148393350,20300,20300,20300,20300,6
|
|
20240801,135400,148271550,20300,20400,20400,20300,198
|
|
20240801,135300,144248150,20400,20400,20400,20400,0
|
|
20240801,135200,144248150,20400,20400,20400,20400,0
|
|
20240801,135100,144248150,20400,20400,20400,20400,0
|
|
20240801,135000,144248150,20400,20400,20400,20400,160
|
|
20240801,134900,140984150,20400,20400,20400,20400,90
|
|
20240801,134800,139148150,20400,20400,20400,20400,0
|
|
20240801,134700,139148150,20400,20400,20400,20400,0
|
|
20240801,134600,139148150,20400,20400,20400,20400,0
|
|
20240801,134500,139148150,20400,20400,20400,20400,0
|
|
20240801,134400,139148150,20400,20400,20400,20400,0
|
|
20240801,134300,139148150,20400,20400,20400,20400,0
|
|
20240801,134200,139148150,20400,20400,20400,20400,0
|
|
20240801,134100,139148150,20400,20400,20400,20400,0
|
|
20240801,134000,139148150,20400,20400,20400,20400,0
|
|
20240801,133900,139148150,20400,20400,20400,20400,10
|
|
20240801,133800,138944150,20400,20400,20400,20400,0
|
|
20240801,133700,138944150,20400,20400,20400,20400,10
|
|
20240801,133600,138740150,20300,20300,20300,20300,0
|
|
20240801,133500,138740150,20300,20300,20300,20300,0
|
|
20240801,133400,138740150,20300,20300,20300,20300,80
|
|
20240801,133300,137116150,20350,20350,20350,20350,0
|
|
20240801,133200,137116150,20350,20350,20350,20350,1
|
|
20240801,133100,137095800,20250,20250,20250,20250,0
|
|
20240801,133000,137095800,20250,20250,20250,20250,0
|
|
20240801,132900,137095800,20250,20250,20250,20250,0
|
|
20240801,132800,137095800,20250,20250,20250,20250,0
|
|
20240801,132700,137095800,20250,20300,20300,20250,159
|
|
20240801,132600,133869400,20300,20300,20300,20300,133
|
|
20240801,132500,131169500,20300,20300,20300,20300,0
|
|
20240801,132400,131169500,20300,20350,20350,20300,4
|
|
20240801,132300,131088150,20300,20350,20350,20300,63
|
|
20240801,132200,129806150,20350,20350,20350,20350,0
|
|
20240801,132100,129806150,20350,20350,20350,20350,175
|
|
20240801,132000,126244900,20300,20300,20300,20300,0
|
|
20240801,131900,126244900,20300,20350,20350,20300,60
|
|
20240801,131800,125023950,20400,20400,20400,20400,0
|
|
20240801,131700,125023950,20400,20400,20400,20400,0
|
|
20240801,131600,125023950,20400,20400,20400,20400,1
|
|
20240801,131500,125003550,20350,20350,20350,20350,4
|
|
20240801,131400,124922150,20350,20350,20350,20350,0
|
|
20240801,131300,124922150,20350,20350,20350,20350,6
|
|
20240801,131200,124800050,20350,20350,20350,20350,0
|
|
20240801,131100,124800050,20350,20350,20350,20350,22
|
|
20240801,131000,124352350,20350,20300,20350,20300,32
|
|
20240801,130900,123701200,20350,20350,20350,20350,0
|
|
20240801,130800,123701200,20350,20350,20350,20350,0
|
|
20240801,130700,123701200,20350,20350,20350,20350,40
|
|
20240801,130600,122887200,20350,20350,20350,20350,0
|
|
20240801,130500,122887200,20350,20350,20350,20350,0
|
|
20240801,130400,122887200,20350,20350,20350,20350,0
|
|
20240801,130300,122887200,20350,20350,20350,20350,2
|
|
20240801,130200,122846500,20300,20300,20300,20300,0
|
|
20240801,130100,122846500,20300,20300,20300,20300,1
|
|
20240801,130000,122826200,20250,20250,20250,20250,0
|
|
20240801,125900,122826200,20250,20250,20250,20250,0
|
|
20240801,125800,122826200,20250,20250,20250,20250,1
|
|
20240801,125700,122805950,20250,20250,20250,20250,0
|
|
20240801,125600,122805950,20250,20250,20250,20250,0
|
|
20240801,125500,122805950,20250,20250,20250,20250,0
|
|
20240801,125400,122805950,20250,20250,20250,20250,0
|
|
20240801,125300,122805950,20250,20250,20250,20250,0
|
|
20240801,125200,122805950,20250,20250,20250,20250,0
|
|
20240801,125100,122805950,20250,20300,20300,20250,53
|
|
20240801,125000,121732650,20300,20300,20300,20300,0
|
|
20240801,124900,121732650,20300,20300,20300,20300,1
|
|
20240801,124800,121712350,20250,20250,20250,20250,20
|
|
20240801,124700,121307350,20350,20350,20350,20350,0
|
|
20240801,124600,121307350,20350,20350,20350,20350,2
|
|
20240801,124500,121266650,20350,20350,20350,20350,0
|
|
20240801,124400,121266650,20350,20350,20350,20350,0
|
|
20240801,124300,121266650,20350,20350,20350,20350,0
|
|
20240801,124200,121266650,20350,20350,20350,20350,0
|
|
20240801,124100,121266650,20350,20350,20350,20350,0
|
|
20240801,124000,121266650,20350,20350,20350,20350,0
|
|
20240801,123900,121266650,20350,20350,20350,20350,0
|
|
20240801,123800,121266650,20350,20350,20350,20350,0
|
|
20240801,123700,121266650,20350,20350,20350,20350,2
|
|
20240801,123600,121225950,20350,20350,20350,20350,7
|
|
20240801,123500,121083500,20350,20350,20350,20350,0
|
|
20240801,123400,121083500,20350,20350,20350,20350,0
|
|
20240801,123300,121083500,20350,20350,20350,20350,1
|
|
20240801,123200,121063150,20350,20350,20350,20350,0
|
|
20240801,123100,121063150,20350,20350,20350,20350,0
|
|
20240801,123000,121063150,20350,20350,20350,20350,0
|
|
20240801,122900,121063150,20350,20350,20350,20350,73
|
|
20240801,122800,119577600,20350,20350,20350,20350,0
|
|
20240801,122700,119577600,20350,20350,20350,20350,0
|
|
20240801,122600,119577600,20350,20350,20350,20350,0
|
|
20240801,122500,119577600,20350,20350,20350,20350,0
|
|
20240801,122400,119577600,20350,20350,20350,20350,0
|
|
20240801,122300,119577600,20350,20350,20350,20350,0
|
|
20240801,122200,119577600,20350,20350,20350,20350,0
|
|
20240801,122100,119577600,20350,20350,20350,20350,201
|
|
20240801,122000,115487250,20350,20350,20350,20350,0
|
|
20240801,121900,115487250,20350,20350,20350,20350,0
|
|
20240801,121800,115487250,20350,20350,20350,20350,0
|
|
20240801,121700,115487250,20350,20350,20350,20350,0
|
|
20240801,121600,115487250,20350,20350,20350,20350,6
|
|
20240801,121500,115365150,20250,20250,20250,20250,0
|
|
20240801,121400,115365150,20250,20250,20250,20250,0
|
|
20240801,121300,115365150,20250,20250,20250,20250,0
|
|
20240801,121200,115365150,20250,20250,20250,20250,0
|
|
20240801,121100,115365150,20250,20250,20250,20250,0
|
|
20240801,121000,115365150,20250,20250,20250,20250,0
|
|
20240801,120900,115365150,20250,20250,20250,20250,0
|
|
20240801,120800,115365150,20250,20250,20250,20250,0
|
|
20240801,120700,115365150,20250,20250,20250,20250,0
|
|
20240801,120600,115365150,20250,20300,20300,20250,3
|
|
20240801,120500,115304300,20300,20300,20300,20300,0
|
|
20240801,120400,115304300,20300,20300,20300,20300,0
|
|
20240801,120300,115304300,20300,20300,20300,20300,0
|
|
20240801,120200,115304300,20300,20300,20300,20300,0
|
|
20240801,120100,115304300,20300,20300,20300,20300,0
|
|
20240801,120000,115304300,20300,20300,20300,20300,0
|
|
20240801,115900,115304300,20300,20300,20300,20300,0
|
|
20240801,115800,115304300,20300,20300,20300,20300,0
|
|
20240801,115700,115304300,20300,20300,20300,20300,0
|
|
20240801,115600,115304300,20300,20300,20300,20300,41
|
|
20240801,115500,114472000,20300,20300,20300,20300,1
|
|
20240801,115400,114451700,20400,20350,20400,20350,4
|
|
20240801,115300,114370150,20400,20400,20400,20400,0
|
|
20240801,115200,114370150,20400,20400,20400,20400,0
|
|
20240801,115100,114370150,20400,20400,20400,20400,0
|
|
20240801,115000,114370150,20400,20400,20400,20400,1
|
|
20240801,114900,114349750,20400,20400,20400,20400,0
|
|
20240801,114800,114349750,20400,20400,20400,20400,2
|
|
20240801,114700,114308950,20350,20350,20350,20350,0
|
|
20240801,114600,114308950,20350,20350,20350,20350,3
|
|
20240801,114500,114247900,20250,20250,20250,20250,0
|
|
20240801,114400,114247900,20250,20250,20250,20250,0
|
|
20240801,114300,114247900,20250,20250,20250,20250,0
|
|
20240801,114200,114247900,20250,20250,20250,20250,0
|
|
20240801,114100,114247900,20250,20250,20250,20250,0
|
|
20240801,114000,114247900,20250,20250,20250,20250,0
|
|
20240801,113900,114247900,20250,20350,20350,20250,35
|
|
20240801,113800,113537450,20400,20400,20400,20400,0
|
|
20240801,113700,113537450,20400,20400,20400,20400,30
|
|
20240801,113600,112925450,20350,20350,20350,20350,0
|
|
20240801,113500,112925450,20350,20350,20350,20350,0
|
|
20240801,113400,112925450,20350,20350,20350,20350,0
|
|
20240801,113300,112925450,20350,20350,20350,20350,0
|
|
20240801,113200,112925450,20350,20350,20350,20350,0
|
|
20240801,113100,112925450,20350,20350,20350,20350,56
|
|
20240801,113000,111785850,20400,20400,20400,20400,32
|
|
20240801,112900,111133050,20350,20350,20350,20350,4
|
|
20240801,112800,111051650,20400,20400,20400,20400,0
|
|
20240801,112700,111051650,20400,20400,20400,20400,1
|
|
20240801,112600,111031250,20400,20400,20400,20400,0
|
|
20240801,112500,111031250,20400,20400,20400,20400,0
|
|
20240801,112400,111031250,20400,20400,20400,20400,1
|
|
20240801,112300,111010850,20400,20400,20400,20400,0
|
|
20240801,112200,111010850,20400,20450,20450,20400,44
|
|
20240801,112100,110111100,20300,20300,20300,20300,0
|
|
20240801,112000,110111100,20300,20300,20300,20300,22
|
|
20240801,111900,109664500,20400,20400,20400,20400,11
|
|
20240801,111800,109440100,20400,20400,20400,20400,25
|
|
20240801,111700,108930100,20450,20450,20450,20450,23
|
|
20240801,111600,108459750,20400,20400,20400,20400,100
|
|
20240801,111500,106419750,20300,20300,20300,20300,0
|
|
20240801,111400,106419750,20300,20300,20300,20300,20
|
|
20240801,111300,106013750,20400,20250,20400,20200,2123
|
|
20240801,111200,62969250,20250,20250,20250,20250,0
|
|
20240801,111100,62969250,20250,20250,20250,20250,0
|
|
20240801,111000,62969250,20250,20250,20250,20250,0
|
|
20240801,110900,62969250,20250,20250,20250,20250,0
|
|
20240801,110800,62969250,20250,20250,20250,20250,0
|
|
20240801,110700,62969250,20250,20250,20250,20250,0
|
|
20240801,110600,62969250,20250,20250,20250,20250,60
|
|
20240801,110500,61754250,20250,20250,20250,20250,63
|
|
20240801,110400,60478500,20250,20250,20250,20250,9
|
|
20240801,110300,60296250,20250,20250,20250,20250,6
|
|
20240801,110200,60174750,20250,20250,20250,20250,0
|
|
20240801,110100,60174750,20250,20250,20250,20250,0
|
|
20240801,110000,60174750,20250,20200,20250,20200,12
|
|
20240801,105900,59932250,20250,20250,20250,20250,0
|
|
20240801,105800,59932250,20250,20250,20250,20250,62
|
|
20240801,105700,58676750,20250,20250,20250,20250,2
|
|
20240801,105600,58636250,20200,20200,20200,20200,11
|
|
20240801,105500,58414050,20200,20200,20200,20200,1
|
|
20240801,105400,58393850,20250,20250,20250,20250,0
|
|
20240801,105300,58393850,20250,20250,20250,20250,0
|
|
20240801,105200,58393850,20250,20250,20250,20250,0
|
|
20240801,105100,58393850,20250,20250,20250,20250,2
|
|
20240801,105000,58353350,20200,20200,20200,20200,1
|
|
20240801,104900,58333150,20250,20250,20250,20250,0
|
|
20240801,104800,58333150,20250,20250,20250,20250,0
|
|
20240801,104700,58333150,20250,20250,20250,20250,0
|
|
20240801,104600,58333150,20250,20250,20250,20250,0
|
|
20240801,104500,58333150,20250,20250,20250,20250,0
|
|
20240801,104400,58333150,20250,20250,20250,20250,0
|
|
20240801,104300,58333150,20250,20250,20250,20250,0
|
|
20240801,104200,58333150,20250,20250,20250,20250,0
|
|
20240801,104100,58333150,20250,20250,20250,20250,0
|
|
20240801,104000,58333150,20250,20250,20250,20250,1
|
|
20240801,103900,58312900,20200,20200,20200,20200,0
|
|
20240801,103800,58312900,20200,20200,20200,20200,0
|
|
20240801,103700,58312900,20200,20200,20200,20200,40
|
|
20240801,103600,57504900,20250,20250,20250,20250,0
|
|
20240801,103500,57504900,20250,20250,20250,20250,4
|
|
20240801,103400,57423900,20250,20250,20250,20250,0
|
|
20240801,103300,57423900,20250,20250,20250,20250,0
|
|
20240801,103200,57423900,20250,20250,20250,20250,0
|
|
20240801,103100,57423900,20250,20250,20250,20250,0
|
|
20240801,103000,57423900,20250,20250,20250,20250,13
|
|
20240801,102900,57160650,20250,20250,20250,20250,0
|
|
20240801,102800,57160650,20250,20200,20250,20200,76
|
|
20240801,102700,55623600,20250,20200,20250,20200,2
|
|
20240801,102600,55583150,20200,20200,20200,20200,0
|
|
20240801,102500,55583150,20200,20200,20200,20200,10
|
|
20240801,102400,55381150,20200,20200,20200,20200,90
|
|
20240801,102300,53563150,20200,20200,20200,20200,1
|
|
20240801,102200,53542950,20250,20250,20250,20250,0
|
|
20240801,102100,53542950,20250,20250,20250,20250,0
|
|
20240801,102000,53542950,20250,20250,20250,20250,0
|
|
20240801,101900,53542950,20250,20200,20250,20200,2
|
|
20240801,101800,53502500,20250,20250,20250,20250,0
|
|
20240801,101700,53502500,20250,20250,20250,20250,0
|
|
20240801,101600,53502500,20250,20250,20250,20250,1
|
|
20240801,101500,53482250,20250,20250,20250,20250,0
|
|
20240801,101400,53482250,20250,20250,20250,20250,0
|
|
20240801,101300,53482250,20250,20250,20250,20250,0
|
|
20240801,101200,53482250,20250,20250,20250,20250,0
|
|
20240801,101100,53482250,20250,20250,20250,20250,70
|
|
20240801,101000,52064750,20250,20250,20250,20250,0
|
|
20240801,100900,52064750,20250,20250,20250,20250,0
|
|
20240801,100800,52064750,20250,20250,20250,20250,0
|
|
20240801,100700,52064750,20250,20250,20250,20250,0
|
|
20240801,100600,52064750,20250,20250,20250,20250,0
|
|
20240801,100500,52064750,20250,20250,20250,20250,50
|
|
20240801,100400,51052250,20250,20250,20250,20250,0
|
|
20240801,100300,51052250,20250,20250,20250,20250,0
|
|
20240801,100200,51052250,20250,20250,20250,20250,0
|
|
20240801,100100,51052250,20250,20250,20250,20250,49
|
|
20240801,100000,50060000,20250,20250,20250,20250,105
|
|
20240801,095900,47933750,20250,20250,20250,20250,12
|
|
20240801,095800,47690750,20250,20300,20300,20250,20
|
|
20240801,095700,47285250,20300,20300,20300,20300,0
|
|
20240801,095600,47285250,20300,20250,20300,20250,401
|
|
20240801,095500,39164950,20250,20250,20250,20250,0
|
|
20240801,095400,39164950,20250,20300,20300,20250,78
|
|
20240801,095300,37581800,20300,20300,20300,20300,114
|
|
20240801,095200,35267600,20300,20300,20300,20300,0
|
|
20240801,095100,35267600,20300,20300,20300,20300,0
|
|
20240801,095000,35267600,20300,20300,20300,20300,0
|
|
20240801,094900,35267600,20300,20300,20300,20300,0
|
|
20240801,094800,35267600,20300,20300,20300,20300,0
|
|
20240801,094700,35267600,20300,20300,20300,20300,0
|
|
20240801,094600,35267600,20300,20300,20300,20300,176
|
|
20240801,094500,31694800,20350,20350,20350,20350,0
|
|
20240801,094400,31694800,20350,20350,20350,20350,0
|
|
20240801,094300,31694800,20350,20350,20350,20350,0
|
|
20240801,094200,31694800,20350,20350,20350,20350,0
|
|
20240801,094100,31694800,20350,20350,20350,20350,0
|
|
20240801,094000,31694800,20350,20350,20350,20350,0
|
|
20240801,093900,31694800,20350,20350,20350,20350,0
|
|
20240801,093800,31694800,20350,20350,20350,20350,100
|
|
20240801,093700,29659800,20400,20400,20400,20400,0
|
|
20240801,093600,29659800,20400,20400,20400,20400,0
|
|
20240801,093500,29659800,20400,20400,20400,20400,86
|
|
20240801,093400,27905400,20400,20400,20400,20400,0
|
|
20240801,093300,27905400,20400,20400,20400,20400,0
|
|
20240801,093200,27905400,20400,20400,20400,20400,1
|
|
20240801,093100,27885000,20350,20350,20350,20350,37
|
|
20240801,093000,27132050,20400,20400,20400,20400,0
|
|
20240801,092900,27132050,20400,20400,20400,20400,0
|
|
20240801,092800,27132050,20400,20400,20400,20350,159
|
|
20240801,092700,23894550,20400,20400,20400,20400,0
|
|
20240801,092600,23894550,20400,20350,20400,20350,100
|
|
20240801,092500,21856700,20350,20300,20350,20300,104
|
|
20240801,092400,19745300,20300,20300,20300,20300,3
|
|
20240801,092300,19684400,20350,20350,20350,20350,0
|
|
20240801,092200,19684400,20350,20350,20350,20350,1
|
|
20240801,092100,19664050,20250,20250,20250,20250,50
|
|
20240801,092000,18651550,20350,20350,20350,20350,1
|
|
20240801,091900,18631200,20250,20250,20250,20250,5
|
|
20240801,091800,18529950,20400,20400,20400,20400,6
|
|
20240801,091700,18407550,20400,20350,20400,20350,10
|
|
20240801,091600,18203800,20400,20400,20400,20400,0
|
|
20240801,091500,18203800,20400,20400,20400,20350,247
|
|
20240801,091400,13165750,20400,20350,20400,20350,72
|
|
20240801,091300,11699100,20350,20250,20350,20250,101
|
|
20240801,091200,9653750,20350,20350,20350,20350,0
|
|
20240801,091100,9653750,20350,20350,20350,20350,1
|
|
20240801,091000,9633400,20300,20300,20300,20300,18
|
|
20240801,090900,9268000,20300,20300,20350,20300,157
|
|
20240801,090800,6079450,20350,20350,20350,20350,0
|
|
20240801,090700,6079450,20350,20350,20350,20350,0
|
|
20240801,090600,6079450,20350,20350,20350,20350,53
|
|
20240801,090500,5000900,20400,20400,20400,20400,0
|
|
20240801,090400,5000900,20400,20400,20400,20400,0
|
|
20240801,090300,5000900,20400,20400,20400,20400,0
|
|
20240801,090200,5000900,20400,20400,20400,20400,1
|
|
20240801,090100,4980500,20300,20300,20300,20300,0
|
|
20240801,090000,4980500,20300,20500,20500,20300,243
|