599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185600,803145700,20550,20550,20550,20550,1047
|
|
20240816,185500,803145700,20550,20550,20550,20550,0
|
|
20240816,185400,803145700,20550,20550,20550,20550,0
|
|
20240816,185300,803145700,20550,20550,20550,20550,0
|
|
20240816,185200,803145700,20550,20550,20550,20550,0
|
|
20240816,185100,803145700,20550,20550,20550,20550,0
|
|
20240816,185000,803145700,20550,20550,20550,20550,0
|
|
20240816,184900,803145700,20550,20550,20550,20550,0
|
|
20240816,184800,803145700,20550,20550,20550,20550,0
|
|
20240816,184700,803145700,20550,20550,20550,20550,0
|
|
20240816,184600,803145700,20550,20550,20550,20550,0
|
|
20240816,184500,803145700,20550,20550,20550,20550,0
|
|
20240816,184400,803145700,20550,20550,20550,20550,0
|
|
20240816,184300,803145700,20550,20550,20550,20550,0
|
|
20240816,184200,803145700,20550,20550,20550,20550,0
|
|
20240816,184100,803145700,20550,20550,20550,20550,0
|
|
20240816,184000,803145700,20550,20550,20550,20550,0
|
|
20240816,183900,803145700,20550,20550,20550,20550,0
|
|
20240816,183800,803145700,20550,20550,20550,20550,0
|
|
20240816,183700,803145700,20550,20550,20550,20550,0
|
|
20240816,183600,803145700,20550,20550,20550,20550,0
|
|
20240816,183500,803145700,20550,20550,20550,20550,0
|
|
20240816,183400,803145700,20550,20550,20550,20550,0
|
|
20240816,183300,803145700,20550,20550,20550,20550,0
|
|
20240816,183200,803145700,20550,20550,20550,20550,0
|
|
20240816,183100,803145700,20550,20550,20550,20550,0
|
|
20240816,183000,803145700,20550,20550,20550,20550,0
|
|
20240816,182900,803145700,20550,20550,20550,20550,0
|
|
20240816,182800,803145700,20550,20550,20550,20550,0
|
|
20240816,182700,803145700,20550,20550,20550,20550,0
|
|
20240816,182600,803145700,20550,20550,20550,20550,1047
|
|
20240816,182500,803145700,20550,20550,20550,20550,0
|
|
20240816,182400,803145700,20550,20550,20550,20550,0
|
|
20240816,182300,803145700,20550,20550,20550,20550,0
|
|
20240816,182200,803145700,20550,20550,20550,20550,0
|
|
20240816,182100,803145700,20550,20550,20550,20550,0
|
|
20240816,182000,803145700,20550,20550,20550,20550,0
|
|
20240816,181900,803145700,20550,20550,20550,20550,0
|
|
20240816,181800,803145700,20550,20550,20550,20550,0
|
|
20240816,181700,803145700,20550,20550,20550,20550,0
|
|
20240816,181600,803145700,20550,20550,20550,20550,0
|
|
20240816,181500,803145700,20550,20550,20550,20550,0
|
|
20240816,181400,803145700,20550,20550,20550,20550,0
|
|
20240816,181300,803145700,20550,20550,20550,20550,0
|
|
20240816,181200,803145700,20550,20550,20550,20550,0
|
|
20240816,181100,803145700,20550,20550,20550,20550,0
|
|
20240816,181000,803145700,20550,20550,20550,20550,0
|
|
20240816,180900,803145700,20550,20550,20550,20550,0
|
|
20240816,180800,803145700,20550,20550,20550,20550,0
|
|
20240816,180700,803145700,20550,20550,20550,20550,0
|
|
20240816,180600,803145700,20550,20550,20550,20550,0
|
|
20240816,180500,803145700,20550,20550,20550,20550,0
|
|
20240816,180400,803145700,20550,20550,20550,20550,0
|
|
20240816,180300,803145700,20550,20550,20550,20550,0
|
|
20240816,180200,803145700,20550,20550,20550,20550,0
|
|
20240816,180100,803145700,20550,20550,20550,20550,0
|
|
20240816,180000,803145700,20550,20550,20550,20550,0
|
|
20240816,175900,803145700,20550,20550,20550,20550,0
|
|
20240816,175800,803145700,20550,20550,20550,20550,0
|
|
20240816,175700,803145700,20550,20550,20550,20550,0
|
|
20240816,175600,803145700,20550,20550,20550,20550,1047
|
|
20240816,175500,803145700,20550,20550,20550,20550,0
|
|
20240816,175400,803145700,20550,20550,20550,20550,0
|
|
20240816,175300,803145700,20550,20550,20550,20550,0
|
|
20240816,175200,803145700,20550,20550,20550,20550,0
|
|
20240816,175100,803145700,20550,20550,20550,20550,0
|
|
20240816,175000,803145700,20550,20550,20550,20550,0
|
|
20240816,174900,803145700,20550,20550,20550,20550,0
|
|
20240816,174800,803145700,20550,20550,20550,20550,0
|
|
20240816,174700,803145700,20550,20550,20550,20550,0
|
|
20240816,174600,803145700,20550,20550,20550,20550,0
|
|
20240816,174500,803145700,20550,20550,20550,20550,0
|
|
20240816,174400,803145700,20550,20550,20550,20550,0
|
|
20240816,174300,803145700,20550,20550,20550,20550,0
|
|
20240816,174200,803145700,20550,20550,20550,20550,0
|
|
20240816,174100,803145700,20550,20550,20550,20550,0
|
|
20240816,174000,803145700,20550,20550,20550,20550,0
|
|
20240816,173900,803145700,20550,20550,20550,20550,0
|
|
20240816,173800,803145700,20550,20550,20550,20550,0
|
|
20240816,173700,803145700,20550,20550,20550,20550,0
|
|
20240816,173600,803145700,20550,20550,20550,20550,0
|
|
20240816,173500,803145700,20550,20550,20550,20550,0
|
|
20240816,173400,803145700,20550,20550,20550,20550,0
|
|
20240816,173300,803145700,20550,20550,20550,20550,0
|
|
20240816,173200,803145700,20550,20550,20550,20550,0
|
|
20240816,173100,803145700,20550,20550,20550,20550,0
|
|
20240816,173000,803145700,20550,20550,20550,20550,0
|
|
20240816,172900,803145700,20550,20550,20550,20550,0
|
|
20240816,172800,803145700,20550,20550,20550,20550,0
|
|
20240816,172700,803145700,20550,20550,20550,20550,0
|
|
20240816,172600,803145700,20550,20550,20550,20550,1047
|
|
20240816,172500,803145700,20550,20550,20550,20550,0
|
|
20240816,172400,803145700,20550,20550,20550,20550,0
|
|
20240816,172300,803145700,20550,20550,20550,20550,0
|
|
20240816,172200,803145700,20550,20550,20550,20550,0
|
|
20240816,172100,803145700,20550,20550,20550,20550,0
|
|
20240816,172000,803145700,20550,20550,20550,20550,0
|
|
20240816,171900,803145700,20550,20550,20550,20550,0
|
|
20240816,171800,803145700,20550,20550,20550,20550,0
|
|
20240816,171700,803145700,20550,20550,20550,20550,0
|
|
20240816,171600,803145700,20550,20550,20550,20550,0
|
|
20240816,171500,803145700,20550,20550,20550,20550,0
|
|
20240816,171400,803145700,20550,20550,20550,20550,0
|
|
20240816,171300,803145700,20550,20550,20550,20550,0
|
|
20240816,171200,803145700,20550,20550,20550,20550,0
|
|
20240816,171100,803145700,20550,20550,20550,20550,0
|
|
20240816,171000,803145700,20550,20550,20550,20550,0
|
|
20240816,170900,803145700,20550,20550,20550,20550,0
|
|
20240816,170800,803145700,20550,20550,20550,20550,0
|
|
20240816,170700,803145700,20550,20550,20550,20550,0
|
|
20240816,170600,803145700,20550,20550,20550,20550,0
|
|
20240816,170500,803145700,20550,20550,20550,20550,0
|
|
20240816,170400,803145700,20550,20550,20550,20550,0
|
|
20240816,170300,803145700,20550,20550,20550,20550,0
|
|
20240816,170200,803145700,20550,20550,20550,20550,0
|
|
20240816,170100,803145700,20550,20550,20550,20550,0
|
|
20240816,170000,803145700,20550,20550,20550,20550,0
|
|
20240816,165900,803145700,20550,20550,20550,20550,0
|
|
20240816,165800,803145700,20550,20550,20550,20550,0
|
|
20240816,165700,803145700,20550,20550,20550,20550,0
|
|
20240816,165600,803145700,20550,20550,20550,20550,1047
|
|
20240816,165500,803145700,20550,20550,20550,20550,0
|
|
20240816,165400,803145700,20550,20550,20550,20550,0
|
|
20240816,165300,803145700,20550,20550,20550,20550,0
|
|
20240816,165200,803145700,20550,20550,20550,20550,0
|
|
20240816,165100,803145700,20550,20550,20550,20550,0
|
|
20240816,165000,803145700,20550,20550,20550,20550,0
|
|
20240816,164900,803145700,20550,20550,20550,20550,0
|
|
20240816,164800,803145700,20550,20550,20550,20550,0
|
|
20240816,164700,803145700,20550,20550,20550,20550,0
|
|
20240816,164600,803145700,20550,20550,20550,20550,0
|
|
20240816,164500,803145700,20550,20550,20550,20550,0
|
|
20240816,164400,803145700,20550,20550,20550,20550,0
|
|
20240816,164300,803145700,20550,20550,20550,20550,0
|
|
20240816,164200,803145700,20550,20550,20550,20550,0
|
|
20240816,164100,803145700,20550,20550,20550,20550,0
|
|
20240816,164000,803145700,20550,20550,20550,20550,0
|
|
20240816,163900,803145700,20550,20550,20550,20550,0
|
|
20240816,163800,803145700,20550,20550,20550,20550,0
|
|
20240816,163700,803145700,20550,20550,20550,20550,0
|
|
20240816,163600,803145700,20550,20550,20550,20550,0
|
|
20240816,163500,803145700,20550,20550,20550,20550,0
|
|
20240816,163400,803145700,20550,20550,20550,20550,0
|
|
20240816,163300,803145700,20550,20550,20550,20550,0
|
|
20240816,163200,803145700,20550,20550,20550,20550,0
|
|
20240816,163100,803145700,20550,20550,20550,20550,0
|
|
20240816,163000,803145700,20550,20550,20550,20550,0
|
|
20240816,162900,803145700,20550,20550,20550,20550,0
|
|
20240816,162800,803145700,20550,20550,20550,20550,0
|
|
20240816,162700,803145700,20550,20550,20550,20550,0
|
|
20240816,162600,803145700,20550,20550,20550,20550,1047
|
|
20240816,162500,803145700,20550,20550,20550,20550,0
|
|
20240816,162400,803145700,20550,20550,20550,20550,0
|
|
20240816,162300,803145700,20550,20550,20550,20550,0
|
|
20240816,162200,803145700,20550,20550,20550,20550,0
|
|
20240816,162100,803145700,20550,20550,20550,20550,0
|
|
20240816,162000,803145700,20550,20550,20550,20550,0
|
|
20240816,161900,803145700,20550,20550,20550,20550,0
|
|
20240816,161800,803145700,20550,20550,20550,20550,0
|
|
20240816,161700,803145700,20550,20550,20550,20550,0
|
|
20240816,161600,803145700,20550,20550,20550,20550,0
|
|
20240816,161500,803145700,20550,20550,20550,20550,0
|
|
20240816,161400,803145700,20550,20550,20550,20550,0
|
|
20240816,161300,803145700,20550,20550,20550,20550,0
|
|
20240816,161200,803145700,20550,20550,20550,20550,0
|
|
20240816,161100,803145700,20550,20550,20550,20550,0
|
|
20240816,161000,803145700,20550,20550,20550,20550,0
|
|
20240816,160900,803145700,20550,20550,20550,20550,0
|
|
20240816,160800,803145700,20550,20550,20550,20550,0
|
|
20240816,160700,803145700,20550,20550,20550,20550,0
|
|
20240816,160600,803145700,20550,20550,20550,20550,0
|
|
20240816,160500,803145700,20550,20550,20550,20550,0
|
|
20240816,160400,803145700,20550,20550,20550,20550,0
|
|
20240816,160300,803145700,20550,20550,20550,20550,0
|
|
20240816,160200,803145700,20550,20550,20550,20550,0
|
|
20240816,160100,803145700,20550,20550,20550,20550,0
|
|
20240816,160000,803145700,20550,20550,20550,20550,0
|
|
20240816,155900,803145700,20550,20550,20550,20550,0
|
|
20240816,155800,803145700,20550,20550,20550,20550,0
|
|
20240816,155700,803145700,20550,20550,20550,20550,0
|
|
20240816,155600,803145700,20550,20550,20550,20550,1047
|
|
20240816,155500,803145700,20550,20550,20550,20550,0
|
|
20240816,155400,803145700,20550,20550,20550,20550,0
|
|
20240816,155300,803145700,20550,20550,20550,20550,0
|
|
20240816,155200,803145700,20550,20550,20550,20550,0
|
|
20240816,155100,803145700,20550,20550,20550,20550,0
|
|
20240816,155000,803145700,20550,20550,20550,20550,0
|
|
20240816,154900,803145700,20550,20550,20550,20550,0
|
|
20240816,154800,803145700,20550,20550,20550,20550,0
|
|
20240816,154700,803145700,20550,20550,20550,20550,0
|
|
20240816,154600,803145700,20550,20550,20550,20550,0
|
|
20240816,154500,803145700,20550,20550,20550,20550,0
|
|
20240816,154400,803145700,20550,20550,20550,20550,0
|
|
20240816,154300,803145700,20550,20550,20550,20550,0
|
|
20240816,154200,803145700,20550,20550,20550,20550,0
|
|
20240816,154100,803145700,20550,20550,20550,20550,0
|
|
20240816,154000,803145700,20550,20550,20550,20550,0
|
|
20240816,153900,803145700,20550,20550,20550,20550,0
|
|
20240816,153800,803145700,20550,20550,20550,20550,0
|
|
20240816,153700,803145700,20550,20550,20550,20550,0
|
|
20240816,153600,803145700,20550,20550,20550,20550,0
|
|
20240816,153500,803145700,20550,20550,20550,20550,0
|
|
20240816,153400,803145700,20550,20550,20550,20550,0
|
|
20240816,153300,803145700,20550,20550,20550,20550,0
|
|
20240816,153200,803145700,20550,20550,20550,20550,0
|
|
20240816,153100,803145700,20550,20550,20550,20550,0
|
|
20240816,153000,803145700,20550,20550,20550,20550,1047
|
|
20240816,152900,781629850,20550,20550,20550,20550,0
|
|
20240816,152800,781629850,20550,20550,20550,20550,0
|
|
20240816,152700,781629850,20550,20550,20550,20550,0
|
|
20240816,152600,781629850,20550,20550,20550,20550,0
|
|
20240816,152500,781629850,20550,20550,20550,20550,0
|
|
20240816,152400,781629850,20550,20550,20550,20550,0
|
|
20240816,152300,781629850,20550,20550,20550,20550,0
|
|
20240816,152200,781629850,20550,20550,20550,20550,0
|
|
20240816,152100,781629850,20550,20550,20550,20550,0
|
|
20240816,152000,781629850,20550,20550,20550,20550,0
|
|
20240816,151900,781629850,20550,20550,20550,20550,530
|
|
20240816,151800,770738350,20550,20500,20550,20500,11
|
|
20240816,151700,770512350,20500,20500,20500,20500,0
|
|
20240816,151600,770512350,20500,20500,20500,20500,15
|
|
20240816,151500,770204850,20550,20550,20550,20550,0
|
|
20240816,151400,770204850,20550,20550,20550,20550,48
|
|
20240816,151300,769218450,20500,20550,20550,20500,62
|
|
20240816,151200,767945950,20550,20550,20550,20550,0
|
|
20240816,151100,767945950,20550,20550,20550,20550,1
|
|
20240816,151000,767925400,20500,20500,20500,20500,1
|
|
20240816,150900,767904900,20500,20550,20550,20500,115
|
|
20240816,150800,765542100,20500,20500,20500,20500,445
|
|
20240816,150700,756419600,20500,20500,20500,20500,246
|
|
20240816,150600,751376600,20500,20450,20500,20450,62
|
|
20240816,150500,750106600,20450,20450,20450,20450,7
|
|
20240816,150400,749963450,20500,20500,20500,20500,0
|
|
20240816,150300,749963450,20500,20500,20500,20500,40
|
|
20240816,150200,749143450,20500,20500,20500,20500,159
|
|
20240816,150100,745883950,20500,20500,20500,20500,10
|
|
20240816,150000,745678950,20500,20500,20500,20500,0
|
|
20240816,145900,745678950,20500,20500,20500,20500,0
|
|
20240816,145800,745678950,20500,20550,20550,20500,1091
|
|
20240816,145700,723258950,20550,20550,20550,20550,100
|
|
20240816,145600,721203950,20500,20500,20500,20500,340
|
|
20240816,145500,714233950,20500,20500,20500,20500,10
|
|
20240816,145400,714028950,20500,20500,20500,20500,18
|
|
20240816,145300,713659950,20500,20500,20500,20500,22
|
|
20240816,145200,713208950,20500,20500,20500,20500,34
|
|
20240816,145100,712511950,20500,20500,20500,20500,11
|
|
20240816,145000,712286450,20500,20500,20500,20500,27
|
|
20240816,144900,711732950,20500,20500,20500,20500,40
|
|
20240816,144800,710912950,20500,20500,20500,20500,40
|
|
20240816,144700,710092950,20500,20500,20500,20500,36
|
|
20240816,144600,709354950,20500,20500,20500,20500,120
|
|
20240816,144500,706894950,20500,20500,20500,20500,25
|
|
20240816,144400,706382450,20500,20500,20500,20500,116
|
|
20240816,144300,704004450,20500,20500,20500,20500,160
|
|
20240816,144200,700724450,20500,20500,20500,20450,2005
|
|
20240816,144100,659675250,20500,20500,20500,20500,0
|
|
20240816,144000,659675250,20500,20500,20500,20500,9
|
|
20240816,143900,659490750,20500,20550,20550,20500,23
|
|
20240816,143800,659018750,20550,20550,20550,20550,100
|
|
20240816,143700,656963750,20550,20550,20550,20550,10
|
|
20240816,143600,656758250,20550,20550,20550,20550,467
|
|
20240816,143500,647161400,20550,20550,20550,20550,101
|
|
20240816,143400,645085850,20500,20500,20500,20500,0
|
|
20240816,143300,645085850,20500,20500,20550,20500,320
|
|
20240816,143200,638525350,20550,20550,20550,20550,130
|
|
20240816,143100,635853850,20550,20550,20550,20550,355
|
|
20240816,143000,628558600,20600,20500,20600,20500,229
|
|
20240816,142900,623850200,20550,20500,20550,20500,465
|
|
20240816,142800,614294950,20550,20500,20550,20500,431
|
|
20240816,142700,605454650,20500,20500,20500,20500,0
|
|
20240816,142600,605454650,20500,20500,20500,20500,2
|
|
20240816,142500,605413650,20450,20450,20450,20450,0
|
|
20240816,142400,605413650,20450,20450,20450,20450,1
|
|
20240816,142300,605393200,20500,20500,20500,20500,1
|
|
20240816,142200,605372700,20450,20450,20450,20450,0
|
|
20240816,142100,605372700,20450,20450,20450,20450,2
|
|
20240816,142000,605331800,20450,20450,20450,20450,0
|
|
20240816,141900,605331800,20450,20450,20450,20450,230
|
|
20240816,141800,600628300,20450,20450,20450,20450,49
|
|
20240816,141700,599626250,20450,20450,20450,20450,30
|
|
20240816,141600,599012750,20450,20450,20450,20450,0
|
|
20240816,141500,599012750,20450,20450,20450,20450,10
|
|
20240816,141400,598808250,20450,20450,20450,20450,49
|
|
20240816,141300,597806200,20450,20450,20450,20450,0
|
|
20240816,141200,597806200,20450,20450,20450,20450,0
|
|
20240816,141100,597806200,20450,20450,20450,20450,10
|
|
20240816,141000,597601700,20500,20500,20500,20500,0
|
|
20240816,140900,597601700,20500,20500,20500,20500,0
|
|
20240816,140800,597601700,20500,20500,20550,20500,236
|
|
20240816,140700,592763200,20500,20500,20500,20500,60
|
|
20240816,140600,591533200,20550,20550,20550,20550,0
|
|
20240816,140500,591533200,20550,20550,20550,20550,107
|
|
20240816,140400,589334350,20550,20500,20550,20500,579
|
|
20240816,140300,577445900,20500,20500,20500,20500,0
|
|
20240816,140200,577445900,20500,20500,20500,20500,34
|
|
20240816,140100,576748900,20500,20500,20500,20500,40
|
|
20240816,140000,575928900,20500,20500,20550,20500,2002
|
|
20240816,135900,534879700,20500,20450,20500,20450,2671
|
|
20240816,135800,480245250,20450,20450,20450,20450,1
|
|
20240816,135700,480224800,20300,20300,20300,20300,0
|
|
20240816,135600,480224800,20300,20300,20300,20300,0
|
|
20240816,135500,480224800,20300,20300,20300,20300,0
|
|
20240816,135400,480224800,20300,20300,20300,20300,0
|
|
20240816,135300,480224800,20300,20300,20300,20300,0
|
|
20240816,135200,480224800,20300,20300,20300,20300,0
|
|
20240816,135100,480224800,20300,20400,20400,20300,429
|
|
20240816,135000,471473300,20400,20400,20400,20400,508
|
|
20240816,134900,461110100,20400,20350,20450,20350,1925
|
|
20240816,134800,421923800,20350,20350,20350,20350,100
|
|
20240816,134700,419888800,20350,20350,20350,20350,55
|
|
20240816,134600,418769550,20300,20350,20350,20300,116
|
|
20240816,134500,416411950,20350,20350,20350,20350,21
|
|
20240816,134400,415984600,20350,20350,20350,20350,4
|
|
20240816,134300,415903200,20300,20300,20300,20300,170
|
|
20240816,134200,412452200,20350,20350,20350,20350,29
|
|
20240816,134100,411862050,20350,20350,20350,20350,0
|
|
20240816,134000,411862050,20350,20350,20350,20350,0
|
|
20240816,133900,411862050,20350,20350,20350,20350,0
|
|
20240816,133800,411862050,20350,20350,20350,20350,19
|
|
20240816,133700,411475400,20300,20300,20300,20300,0
|
|
20240816,133600,411475400,20300,20300,20300,20300,13
|
|
20240816,133500,411211500,20350,20350,20350,20350,45
|
|
20240816,133400,410295750,20350,20350,20350,20350,0
|
|
20240816,133300,410295750,20350,20350,20350,20350,41
|
|
20240816,133200,409461400,20350,20350,20350,20350,18
|
|
20240816,133100,409095100,20350,20350,20350,20350,25
|
|
20240816,133000,408586350,20350,20350,20350,20350,0
|
|
20240816,132900,408586350,20350,20350,20350,20350,18
|
|
20240816,132800,408220050,20300,20300,20300,20300,0
|
|
20240816,132700,408220050,20300,20300,20300,20300,110
|
|
20240816,132600,405987050,20350,20350,20350,20350,0
|
|
20240816,132500,405987050,20350,20350,20350,20350,20
|
|
20240816,132400,405580050,20300,20300,20300,20300,300
|
|
20240816,132300,399490050,20300,20300,20300,20300,83
|
|
20240816,132200,397805150,20300,20350,20350,20300,121
|
|
20240816,132100,395347800,20350,20350,20350,20350,10
|
|
20240816,132000,395144300,20350,20350,20350,20350,0
|
|
20240816,131900,395144300,20350,20350,20350,20350,20
|
|
20240816,131800,394737300,20300,20300,20300,20300,0
|
|
20240816,131700,394737300,20300,20300,20300,20300,2
|
|
20240816,131600,394696700,20350,20350,20350,20350,0
|
|
20240816,131500,394696700,20350,20350,20350,20350,18
|
|
20240816,131400,394330400,20350,20350,20350,20350,2
|
|
20240816,131300,394289700,20350,20350,20350,20350,0
|
|
20240816,131200,394289700,20350,20350,20350,20350,21
|
|
20240816,131100,393862350,20350,20350,20350,20350,0
|
|
20240816,131000,393862350,20350,20350,20350,20350,0
|
|
20240816,130900,393862350,20350,20350,20350,20350,21
|
|
20240816,130800,393435000,20350,20350,20350,20350,0
|
|
20240816,130700,393435000,20350,20350,20350,20350,0
|
|
20240816,130600,393435000,20350,20350,20350,20350,21
|
|
20240816,130500,393007650,20350,20350,20350,20350,0
|
|
20240816,130400,393007650,20350,20350,20350,20350,0
|
|
20240816,130300,393007650,20350,20350,20350,20350,0
|
|
20240816,130200,393007650,20350,20350,20350,20350,20
|
|
20240816,130100,392600650,20350,20350,20350,20350,59
|
|
20240816,130000,391400000,20350,20350,20350,20350,0
|
|
20240816,125900,391400000,20350,20350,20350,20350,19
|
|
20240816,125800,391013350,20350,20350,20350,20350,0
|
|
20240816,125700,391013350,20350,20350,20350,20350,2
|
|
20240816,125600,390972650,20350,20350,20350,20350,34
|
|
20240816,125500,390280750,20350,20350,20350,20350,0
|
|
20240816,125400,390280750,20350,20350,20350,20350,0
|
|
20240816,125300,390280750,20350,20350,20350,20350,0
|
|
20240816,125200,390280750,20350,20350,20350,20350,18
|
|
20240816,125100,389914450,20350,20350,20350,20350,0
|
|
20240816,125000,389914450,20350,20350,20350,20350,0
|
|
20240816,124900,389914450,20350,20350,20350,20350,20
|
|
20240816,124800,389507450,20350,20350,20350,20350,50
|
|
20240816,124700,388489950,20350,20350,20350,20350,0
|
|
20240816,124600,388489950,20350,20350,20350,20350,45
|
|
20240816,124500,387574200,20350,20350,20350,20350,10
|
|
20240816,124400,387370700,20350,20350,20350,20350,0
|
|
20240816,124300,387370700,20350,20350,20350,20350,0
|
|
20240816,124200,387370700,20350,20350,20350,20350,23
|
|
20240816,124100,386902650,20350,20350,20350,20350,90
|
|
20240816,124000,385071150,20300,20300,20300,20300,2
|
|
20240816,123900,385030550,20350,20350,20350,20350,18
|
|
20240816,123800,384664250,20350,20350,20350,20350,0
|
|
20240816,123700,384664250,20350,20350,20350,20350,0
|
|
20240816,123600,384664250,20350,20350,20350,20350,31
|
|
20240816,123500,384033400,20350,20350,20350,20350,0
|
|
20240816,123400,384033400,20350,20350,20350,20350,0
|
|
20240816,123300,384033400,20350,20350,20350,20350,20
|
|
20240816,123200,383626400,20350,20350,20350,20350,0
|
|
20240816,123100,383626400,20350,20350,20350,20350,100
|
|
20240816,123000,381591400,20350,20350,20350,20350,0
|
|
20240816,122900,381591400,20350,20350,20350,20350,20
|
|
20240816,122800,381184400,20350,20350,20350,20350,0
|
|
20240816,122700,381184400,20350,20350,20350,20350,2
|
|
20240816,122600,381143700,20350,20350,20350,20350,21
|
|
20240816,122500,380716350,20350,20350,20350,20350,3
|
|
20240816,122400,380655300,20350,20350,20350,20350,2
|
|
20240816,122300,380614600,20350,20350,20350,20350,39
|
|
20240816,122200,379820950,20350,20350,20350,20350,0
|
|
20240816,122100,379820950,20350,20350,20350,20350,0
|
|
20240816,122000,379820950,20350,20350,20350,20350,0
|
|
20240816,121900,379820950,20350,20350,20350,20350,20
|
|
20240816,121800,379413950,20300,20350,20350,20300,33
|
|
20240816,121700,378743750,20350,20350,20350,20350,0
|
|
20240816,121600,378743750,20350,20350,20350,20350,19
|
|
20240816,121500,378357100,20350,20350,20350,20350,0
|
|
20240816,121400,378357100,20350,20350,20350,20350,0
|
|
20240816,121300,378357100,20350,20300,20350,20300,29
|
|
20240816,121200,377767350,20350,20350,20350,20350,0
|
|
20240816,121100,377767350,20350,20350,20350,20350,0
|
|
20240816,121000,377767350,20350,20350,20350,20350,19
|
|
20240816,120900,377380700,20350,20300,20350,20300,31
|
|
20240816,120800,376751350,20300,20300,20300,20300,12
|
|
20240816,120700,376507750,20350,20350,20350,20350,1
|
|
20240816,120600,376487400,20350,20350,20350,20350,21
|
|
20240816,120500,376060050,20350,20350,20350,20350,5
|
|
20240816,120400,375958300,20300,20300,20300,20300,0
|
|
20240816,120300,375958300,20300,20350,20350,20300,100
|
|
20240816,120200,373923350,20350,20350,20350,20350,25
|
|
20240816,120100,373414600,20350,20350,20350,20350,0
|
|
20240816,120000,373414600,20350,20350,20350,20350,21
|
|
20240816,115900,372987250,20300,20300,20300,20300,30
|
|
20240816,115800,372378250,20350,20350,20350,20350,13
|
|
20240816,115700,372113700,20350,20350,20350,20350,0
|
|
20240816,115600,372113700,20350,20350,20350,20350,22
|
|
20240816,115500,371666000,20350,20350,20350,20350,3
|
|
20240816,115400,371604950,20350,20350,20350,20350,81
|
|
20240816,115300,369956600,20350,20350,20350,20350,20
|
|
20240816,115200,369549600,20350,20350,20350,20350,3
|
|
20240816,115100,369488550,20350,20350,20350,20350,0
|
|
20240816,115000,369488550,20350,20350,20350,20350,21
|
|
20240816,114900,369061200,20350,20350,20350,20350,50
|
|
20240816,114800,368043700,20350,20350,20350,20350,0
|
|
20240816,114700,368043700,20350,20350,20350,20350,0
|
|
20240816,114600,368043700,20350,20350,20350,20350,30
|
|
20240816,114500,367433200,20350,20350,20350,20350,0
|
|
20240816,114400,367433200,20350,20350,20350,20350,0
|
|
20240816,114300,367433200,20350,20350,20350,20350,19
|
|
20240816,114200,367046550,20350,20350,20350,20350,0
|
|
20240816,114100,367046550,20350,20350,20350,20350,0
|
|
20240816,114000,367046550,20350,20350,20350,20350,22
|
|
20240816,113900,366598850,20350,20350,20350,20350,49
|
|
20240816,113800,365601700,20350,20350,20350,20350,0
|
|
20240816,113700,365601700,20350,20350,20350,20350,21
|
|
20240816,113600,365174350,20300,20300,20300,20300,1
|
|
20240816,113500,365154050,20350,20300,20350,20300,25
|
|
20240816,113400,364646300,20350,20350,20350,20350,0
|
|
20240816,113300,364646300,20350,20350,20350,20350,18
|
|
20240816,113200,364280000,20350,20350,20350,20350,0
|
|
20240816,113100,364280000,20350,20350,20350,20350,0
|
|
20240816,113000,364280000,20350,20350,20350,20350,18
|
|
20240816,112900,363913700,20350,20350,20350,20350,0
|
|
20240816,112800,363913700,20350,20350,20350,20350,5
|
|
20240816,112700,363811950,20350,20350,20350,20350,18
|
|
20240816,112600,363445650,20350,20350,20350,20350,0
|
|
20240816,112500,363445650,20350,20350,20350,20350,1
|
|
20240816,112400,363425300,20350,20350,20350,20350,0
|
|
20240816,112300,363425300,20350,20350,20350,20350,22
|
|
20240816,112200,362977600,20300,20300,20300,20300,5
|
|
20240816,112100,362876100,20350,20350,20350,20350,0
|
|
20240816,112000,362876100,20350,20350,20350,20350,20
|
|
20240816,111900,362469100,20300,20300,20300,20300,0
|
|
20240816,111800,362469100,20300,20350,20350,20300,10
|
|
20240816,111700,362265850,20350,20350,20350,20350,49
|
|
20240816,111600,361268700,20350,20350,20350,20350,2
|
|
20240816,111500,361228000,20350,20350,20350,20350,1
|
|
20240816,111400,361207650,20350,20350,20350,20350,22
|
|
20240816,111300,360759950,20350,20350,20350,20350,0
|
|
20240816,111200,360759950,20350,20350,20350,20350,0
|
|
20240816,111100,360759950,20350,20350,20350,20350,0
|
|
20240816,111000,360759950,20350,20350,20350,20350,20
|
|
20240816,110900,360352950,20250,20250,20250,20250,0
|
|
20240816,110800,360352950,20250,20350,20350,20250,1000
|
|
20240816,110700,340091050,20350,20350,20350,20350,0
|
|
20240816,110600,340091050,20350,20350,20350,20350,0
|
|
20240816,110500,340091050,20350,20350,20350,20350,50
|
|
20240816,110400,339073550,20400,20400,20400,20400,19
|
|
20240816,110300,338685950,20400,20400,20400,20400,11
|
|
20240816,110200,338461550,20350,20350,20350,20350,180
|
|
20240816,110100,334798550,20350,20350,20350,20350,6
|
|
20240816,110000,334676450,20350,20350,20350,20350,22
|
|
20240816,105900,334228750,20350,20350,20350,20350,2
|
|
20240816,105800,334188050,20350,20350,20350,20350,0
|
|
20240816,105700,334188050,20350,20350,20350,20350,23
|
|
20240816,105600,333720000,20350,20350,20350,20350,0
|
|
20240816,105500,333720000,20350,20350,20350,20350,0
|
|
20240816,105400,333720000,20350,20350,20350,20350,21
|
|
20240816,105300,333292650,20350,20350,20350,20350,0
|
|
20240816,105200,333292650,20350,20350,20350,20350,0
|
|
20240816,105100,333292650,20350,20350,20350,20350,1
|
|
20240816,105000,333272300,20350,20350,20350,20350,19
|
|
20240816,104900,332885650,20350,20350,20350,20350,0
|
|
20240816,104800,332885650,20350,20350,20350,20350,5
|
|
20240816,104700,332783900,20350,20350,20350,20350,27
|
|
20240816,104600,332234450,20350,20350,20350,20350,40
|
|
20240816,104500,331420450,20350,20350,20350,20350,16
|
|
20240816,104400,331094850,20400,20400,20400,20400,19
|
|
20240816,104300,330707250,20400,20400,20400,20400,0
|
|
20240816,104200,330707250,20400,20400,20400,20400,0
|
|
20240816,104100,330707250,20400,20400,20400,20400,20
|
|
20240816,104000,330299250,20350,20400,20400,20350,2
|
|
20240816,103900,330258500,20400,20400,20400,20400,884
|
|
20240816,103800,312224900,20400,20400,20400,20400,0
|
|
20240816,103700,312224900,20400,20400,20400,20400,183
|
|
20240816,103600,308491700,20350,20400,20400,20350,867
|
|
20240816,103500,290806400,20400,20400,20400,20400,5
|
|
20240816,103400,290704400,20350,20350,20350,20350,0
|
|
20240816,103300,290704400,20350,20400,20400,20350,101
|
|
20240816,103200,288649000,20400,20400,20400,20400,10
|
|
20240816,103100,288445000,20400,20400,20400,20400,0
|
|
20240816,103000,288445000,20400,20400,20400,20400,2
|
|
20240816,102900,288404200,20350,20350,20350,20350,548
|
|
20240816,102800,277252400,20350,20350,20350,20350,20
|
|
20240816,102700,276845400,20350,20350,20350,20350,41
|
|
20240816,102600,276011050,20350,20350,20350,20350,0
|
|
20240816,102500,276011050,20350,20350,20350,20350,5
|
|
20240816,102400,275909300,20350,20350,20350,20350,491
|
|
20240816,102300,265917450,20350,20350,20350,20350,2
|
|
20240816,102200,265876750,20250,20250,20250,20250,60
|
|
20240816,102100,264661750,20250,20350,20350,20250,1021
|
|
20240816,102000,243977200,20350,20350,20350,20350,0
|
|
20240816,101900,243977200,20350,20350,20350,20350,0
|
|
20240816,101800,243977200,20350,20350,20350,20350,21
|
|
20240816,101700,243549850,20350,20350,20350,20350,100
|
|
20240816,101600,241514850,20350,20350,20350,20350,0
|
|
20240816,101500,241514850,20350,20350,20350,20350,0
|
|
20240816,101400,241514850,20350,20350,20350,20350,59
|
|
20240816,101300,240314200,20350,20350,20350,20350,48
|
|
20240816,101200,239337400,20350,20350,20350,20350,0
|
|
20240816,101100,239337400,20350,20350,20350,20350,0
|
|
20240816,101000,239337400,20350,20400,20400,20350,60
|
|
20240816,100900,238116350,20400,20400,20400,20400,1
|
|
20240816,100800,238095950,20400,20400,20400,20400,22
|
|
20240816,100700,237647150,20350,20350,20350,20350,0
|
|
20240816,100600,237647150,20350,20350,20350,20350,0
|
|
20240816,100500,237647150,20350,20400,20400,20350,2
|
|
20240816,100400,237606400,20400,20400,20400,20400,42
|
|
20240816,100300,236749600,20400,20350,20400,20350,3
|
|
20240816,100200,236688500,20350,20350,20350,20350,0
|
|
20240816,100100,236688500,20350,20350,20350,20350,0
|
|
20240816,100000,236688500,20350,20350,20350,20350,1
|
|
20240816,095900,236668150,20350,20350,20350,20350,0
|
|
20240816,095800,236668150,20350,20300,20350,20300,100
|
|
20240816,095700,234635650,20300,20350,20350,20300,48
|
|
20240816,095600,233660400,20350,20350,20350,20350,4
|
|
20240816,095500,233579000,20400,20400,20400,20400,0
|
|
20240816,095400,233579000,20400,20400,20400,20400,20
|
|
20240816,095300,233171000,20350,20350,20350,20350,10
|
|
20240816,095200,232967500,20350,20350,20350,20350,12
|
|
20240816,095100,232723300,20400,20400,20400,20400,21
|
|
20240816,095000,232294900,20350,20350,20350,20350,0
|
|
20240816,094900,232294900,20350,20350,20350,20350,0
|
|
20240816,094800,232294900,20350,20350,20350,20350,24
|
|
20240816,094700,231806500,20350,20350,20350,20350,0
|
|
20240816,094600,231806500,20350,20350,20350,20350,177
|
|
20240816,094500,228204550,20350,20350,20350,20350,42
|
|
20240816,094400,227349850,20400,20300,20400,20300,62
|
|
20240816,094300,226087550,20300,20400,20400,20300,81
|
|
20240816,094200,224441050,20350,20350,20350,20350,0
|
|
20240816,094100,224441050,20350,20350,20350,20350,213
|
|
20240816,094000,220106500,20300,20300,20350,20300,132
|
|
20240816,093900,217426850,20300,20300,20300,20300,0
|
|
20240816,093800,217426850,20300,20250,20300,20250,61
|
|
20240816,093700,216188650,20250,20250,20250,20250,0
|
|
20240816,093600,216188650,20250,20250,20250,20250,10
|
|
20240816,093500,215986150,20200,20200,20200,20200,0
|
|
20240816,093400,215986150,20200,20250,20250,20200,301
|
|
20240816,093300,209894600,20250,20250,20250,20250,0
|
|
20240816,093200,209894600,20250,20250,20250,20250,10
|
|
20240816,093100,209692100,20200,20300,20300,20200,1000
|
|
20240816,093000,189448550,20300,20300,20300,20300,300
|
|
20240816,092900,183358550,20300,20300,20300,20300,200
|
|
20240816,092800,179298550,20350,20350,20350,20350,26
|
|
20240816,092700,178769450,20350,20350,20350,20350,76
|
|
20240816,092600,177222850,20350,20350,20350,20350,22
|
|
20240816,092500,176775150,20350,20350,20350,20350,0
|
|
20240816,092400,176775150,20350,20350,20350,20350,20
|
|
20240816,092300,176368150,20350,20400,20400,20350,451
|
|
20240816,092200,167169500,20400,20400,20400,20400,11
|
|
20240816,092100,166945100,20450,20450,20450,20450,22
|
|
20240816,092000,166495200,20450,20450,20450,20450,0
|
|
20240816,091900,166495200,20450,20450,20450,20450,0
|
|
20240816,091800,166495200,20450,20450,20450,20450,2
|
|
20240816,091700,166454300,20450,20500,20500,20250,557
|
|
20240816,091600,155146950,20250,20500,20500,20250,276
|
|
20240816,091500,149538950,20350,20450,20450,20350,170
|
|
20240816,091400,146071600,20500,20450,20500,20450,200
|
|
20240816,091300,141973250,20450,20500,20500,20450,269
|
|
20240816,091200,136460650,20500,20500,20550,20500,169
|
|
20240816,091100,132989900,20550,20550,20550,20500,258
|
|
20240816,091000,127688350,20500,20400,20500,20400,2125
|
|
20240816,090900,84175100,20400,20400,20400,20400,35
|
|
20240816,090800,83461100,20450,20300,20450,20300,430
|
|
20240816,090700,74698200,20300,20400,20450,20300,553
|
|
20240816,090600,63436900,20350,20350,20350,20350,50
|
|
20240816,090500,62419400,20350,20450,20450,20350,14
|
|
20240816,090400,62134200,20450,20350,20450,20350,823
|
|
20240816,090300,45335200,20250,20250,20250,20250,0
|
|
20240816,090200,45335200,20250,20500,20500,20250,242
|
|
20240816,090100,40425400,20450,20350,20450,20300,1345
|
|
20240816,090000,13045100,20350,20300,20400,20300,642
|