678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201500,464625750,22050,22050,22050,22050,379
|
|
20240801,201400,464625750,22050,22050,22050,22050,0
|
|
20240801,201300,464625750,22050,22050,22050,22050,0
|
|
20240801,201200,464625750,22050,22050,22050,22050,0
|
|
20240801,201100,464625750,22050,22050,22050,22050,0
|
|
20240801,201000,464625750,22050,22050,22050,22050,0
|
|
20240801,200900,464625750,22050,22050,22050,22050,0
|
|
20240801,200800,464625750,22050,22050,22050,22050,0
|
|
20240801,200700,464625750,22050,22050,22050,22050,0
|
|
20240801,200600,464625750,22050,22050,22050,22050,0
|
|
20240801,200500,464625750,22050,22050,22050,22050,0
|
|
20240801,200400,464625750,22050,22050,22050,22050,0
|
|
20240801,200300,464625750,22050,22050,22050,22050,0
|
|
20240801,200200,464625750,22050,22050,22050,22050,0
|
|
20240801,200100,464625750,22050,22050,22050,22050,0
|
|
20240801,200000,464625750,22050,22050,22050,22050,0
|
|
20240801,195900,464625750,22050,22050,22050,22050,0
|
|
20240801,195800,464625750,22050,22050,22050,22050,0
|
|
20240801,195700,464625750,22050,22050,22050,22050,0
|
|
20240801,195600,464625750,22050,22050,22050,22050,0
|
|
20240801,195500,464625750,22050,22050,22050,22050,0
|
|
20240801,195400,464625750,22050,22050,22050,22050,0
|
|
20240801,195300,464625750,22050,22050,22050,22050,0
|
|
20240801,195200,464625750,22050,22050,22050,22050,0
|
|
20240801,195100,464625750,22050,22050,22050,22050,0
|
|
20240801,195000,464625750,22050,22050,22050,22050,0
|
|
20240801,194900,464625750,22050,22050,22050,22050,0
|
|
20240801,194800,464625750,22050,22050,22050,22050,0
|
|
20240801,194700,464625750,22050,22050,22050,22050,0
|
|
20240801,194600,464625750,22050,22050,22050,22050,0
|
|
20240801,194500,464625750,22050,22050,22050,22050,379
|
|
20240801,194400,464625750,22050,22050,22050,22050,0
|
|
20240801,194300,464625750,22050,22050,22050,22050,0
|
|
20240801,194200,464625750,22050,22050,22050,22050,0
|
|
20240801,194100,464625750,22050,22050,22050,22050,0
|
|
20240801,194000,464625750,22050,22050,22050,22050,0
|
|
20240801,193900,464625750,22050,22050,22050,22050,0
|
|
20240801,193800,464625750,22050,22050,22050,22050,0
|
|
20240801,193700,464625750,22050,22050,22050,22050,0
|
|
20240801,193600,464625750,22050,22050,22050,22050,0
|
|
20240801,193500,464625750,22050,22050,22050,22050,0
|
|
20240801,193400,464625750,22050,22050,22050,22050,0
|
|
20240801,193300,464625750,22050,22050,22050,22050,0
|
|
20240801,193200,464625750,22050,22050,22050,22050,0
|
|
20240801,193100,464625750,22050,22050,22050,22050,0
|
|
20240801,193000,464625750,22050,22050,22050,22050,0
|
|
20240801,192900,464625750,22050,22050,22050,22050,0
|
|
20240801,192800,464625750,22050,22050,22050,22050,0
|
|
20240801,192700,464625750,22050,22050,22050,22050,0
|
|
20240801,192600,464625750,22050,22050,22050,22050,0
|
|
20240801,192500,464625750,22050,22050,22050,22050,0
|
|
20240801,192400,464625750,22050,22050,22050,22050,0
|
|
20240801,192300,464625750,22050,22050,22050,22050,0
|
|
20240801,192200,464625750,22050,22050,22050,22050,0
|
|
20240801,192100,464625750,22050,22050,22050,22050,0
|
|
20240801,192000,464625750,22050,22050,22050,22050,0
|
|
20240801,191900,464625750,22050,22050,22050,22050,0
|
|
20240801,191800,464625750,22050,22050,22050,22050,0
|
|
20240801,191700,464625750,22050,22050,22050,22050,0
|
|
20240801,191600,464625750,22050,22050,22050,22050,0
|
|
20240801,191500,464625750,22050,22050,22050,22050,379
|
|
20240801,191400,464625750,22050,22050,22050,22050,0
|
|
20240801,191300,464625750,22050,22050,22050,22050,0
|
|
20240801,191200,464625750,22050,22050,22050,22050,0
|
|
20240801,191100,464625750,22050,22050,22050,22050,0
|
|
20240801,191000,464625750,22050,22050,22050,22050,0
|
|
20240801,190900,464625750,22050,22050,22050,22050,0
|
|
20240801,190800,464625750,22050,22050,22050,22050,0
|
|
20240801,190700,464625750,22050,22050,22050,22050,0
|
|
20240801,190600,464625750,22050,22050,22050,22050,0
|
|
20240801,190500,464625750,22050,22050,22050,22050,0
|
|
20240801,190400,464625750,22050,22050,22050,22050,0
|
|
20240801,190300,464625750,22050,22050,22050,22050,0
|
|
20240801,190200,464625750,22050,22050,22050,22050,0
|
|
20240801,190100,464625750,22050,22050,22050,22050,0
|
|
20240801,190000,464625750,22050,22050,22050,22050,0
|
|
20240801,185900,464625750,22050,22050,22050,22050,0
|
|
20240801,185800,464625750,22050,22050,22050,22050,0
|
|
20240801,185700,464625750,22050,22050,22050,22050,0
|
|
20240801,185600,464625750,22050,22050,22050,22050,0
|
|
20240801,185500,464625750,22050,22050,22050,22050,0
|
|
20240801,185400,464625750,22050,22050,22050,22050,0
|
|
20240801,185300,464625750,22050,22050,22050,22050,0
|
|
20240801,185200,464625750,22050,22050,22050,22050,0
|
|
20240801,185100,464625750,22050,22050,22050,22050,0
|
|
20240801,185000,464625750,22050,22050,22050,22050,0
|
|
20240801,184900,464625750,22050,22050,22050,22050,0
|
|
20240801,184800,464625750,22050,22050,22050,22050,0
|
|
20240801,184700,464625750,22050,22050,22050,22050,0
|
|
20240801,184600,464625750,22050,22050,22050,22050,0
|
|
20240801,184500,464625750,22050,22050,22050,22050,379
|
|
20240801,184400,464625750,22050,22050,22050,22050,0
|
|
20240801,184300,464625750,22050,22050,22050,22050,0
|
|
20240801,184200,464625750,22050,22050,22050,22050,0
|
|
20240801,184100,464625750,22050,22050,22050,22050,0
|
|
20240801,184000,464625750,22050,22050,22050,22050,0
|
|
20240801,183900,464625750,22050,22050,22050,22050,0
|
|
20240801,183800,464625750,22050,22050,22050,22050,0
|
|
20240801,183700,464625750,22050,22050,22050,22050,0
|
|
20240801,183600,464625750,22050,22050,22050,22050,0
|
|
20240801,183500,464625750,22050,22050,22050,22050,0
|
|
20240801,183400,464625750,22050,22050,22050,22050,0
|
|
20240801,183300,464625750,22050,22050,22050,22050,0
|
|
20240801,183200,464625750,22050,22050,22050,22050,0
|
|
20240801,183100,464625750,22050,22050,22050,22050,0
|
|
20240801,183000,464625750,22050,22050,22050,22050,0
|
|
20240801,182900,464625750,22050,22050,22050,22050,0
|
|
20240801,182800,464625750,22050,22050,22050,22050,0
|
|
20240801,182700,464625750,22050,22050,22050,22050,0
|
|
20240801,182600,464625750,22050,22050,22050,22050,0
|
|
20240801,182500,464625750,22050,22050,22050,22050,0
|
|
20240801,182400,464625750,22050,22050,22050,22050,0
|
|
20240801,182300,464625750,22050,22050,22050,22050,0
|
|
20240801,182200,464625750,22050,22050,22050,22050,0
|
|
20240801,182100,464625750,22050,22050,22050,22050,0
|
|
20240801,182000,464625750,22050,22050,22050,22050,0
|
|
20240801,181900,464625750,22050,22050,22050,22050,0
|
|
20240801,181800,464625750,22050,22050,22050,22050,0
|
|
20240801,181700,464625750,22050,22050,22050,22050,0
|
|
20240801,181600,464625750,22050,22050,22050,22050,0
|
|
20240801,181500,464625750,22050,22050,22050,22050,379
|
|
20240801,181400,464625750,22050,22050,22050,22050,0
|
|
20240801,181300,464625750,22050,22050,22050,22050,0
|
|
20240801,181200,464625750,22050,22050,22050,22050,0
|
|
20240801,181100,464625750,22050,22050,22050,22050,0
|
|
20240801,181000,464625750,22050,22050,22050,22050,0
|
|
20240801,180900,464625750,22050,22050,22050,22050,0
|
|
20240801,180800,464625750,22050,22050,22050,22050,0
|
|
20240801,180700,464625750,22050,22050,22050,22050,0
|
|
20240801,180600,464625750,22050,22050,22050,22050,0
|
|
20240801,180500,464625750,22050,22050,22050,22050,0
|
|
20240801,180400,464625750,22050,22050,22050,22050,0
|
|
20240801,180300,464625750,22050,22050,22050,22050,0
|
|
20240801,180200,464625750,22050,22050,22050,22050,0
|
|
20240801,180100,464625750,22050,22050,22050,22050,0
|
|
20240801,180000,464625750,22050,22050,22050,22050,0
|
|
20240801,175900,464625750,22050,22050,22050,22050,0
|
|
20240801,175800,464625750,22050,22050,22050,22050,0
|
|
20240801,175700,464625750,22050,22050,22050,22050,0
|
|
20240801,175600,464625750,22050,22050,22050,22050,0
|
|
20240801,175500,464625750,22050,22050,22050,22050,0
|
|
20240801,175400,464625750,22050,22050,22050,22050,0
|
|
20240801,175300,464625750,22050,22050,22050,22050,0
|
|
20240801,175200,464625750,22050,22050,22050,22050,0
|
|
20240801,175100,464625750,22050,22050,22050,22050,0
|
|
20240801,175000,464625750,22050,22050,22050,22050,0
|
|
20240801,174900,464625750,22050,22050,22050,22050,0
|
|
20240801,174800,464625750,22050,22050,22050,22050,0
|
|
20240801,174700,464625750,22050,22050,22050,22050,0
|
|
20240801,174600,464625750,22050,22050,22050,22050,0
|
|
20240801,174500,464625750,22050,22050,22050,22050,379
|
|
20240801,174400,464625750,22050,22050,22050,22050,0
|
|
20240801,174300,464625750,22050,22050,22050,22050,0
|
|
20240801,174200,464625750,22050,22050,22050,22050,0
|
|
20240801,174100,464625750,22050,22050,22050,22050,0
|
|
20240801,174000,464625750,22050,22050,22050,22050,0
|
|
20240801,173900,464625750,22050,22050,22050,22050,0
|
|
20240801,173800,464625750,22050,22050,22050,22050,0
|
|
20240801,173700,464625750,22050,22050,22050,22050,0
|
|
20240801,173600,464625750,22050,22050,22050,22050,0
|
|
20240801,173500,464625750,22050,22050,22050,22050,0
|
|
20240801,173400,464625750,22050,22050,22050,22050,0
|
|
20240801,173300,464625750,22050,22050,22050,22050,0
|
|
20240801,173200,464625750,22050,22050,22050,22050,0
|
|
20240801,173100,464625750,22050,22050,22050,22050,0
|
|
20240801,173000,464625750,22050,22050,22050,22050,0
|
|
20240801,172900,464625750,22050,22050,22050,22050,0
|
|
20240801,172800,464625750,22050,22050,22050,22050,0
|
|
20240801,172700,464625750,22050,22050,22050,22050,0
|
|
20240801,172600,464625750,22050,22050,22050,22050,0
|
|
20240801,172500,464625750,22050,22050,22050,22050,0
|
|
20240801,172400,464625750,22050,22050,22050,22050,0
|
|
20240801,172300,464625750,22050,22050,22050,22050,0
|
|
20240801,172200,464625750,22050,22050,22050,22050,0
|
|
20240801,172100,464625750,22050,22050,22050,22050,0
|
|
20240801,172000,464625750,22050,22050,22050,22050,0
|
|
20240801,171900,464625750,22050,22050,22050,22050,0
|
|
20240801,171800,464625750,22050,22050,22050,22050,0
|
|
20240801,171700,464625750,22050,22050,22050,22050,0
|
|
20240801,171600,464625750,22050,22050,22050,22050,0
|
|
20240801,171500,464625750,22050,22050,22050,22050,379
|
|
20240801,171400,464625750,22050,22050,22050,22050,0
|
|
20240801,171300,464625750,22050,22050,22050,22050,0
|
|
20240801,171200,464625750,22050,22050,22050,22050,0
|
|
20240801,171100,464625750,22050,22050,22050,22050,0
|
|
20240801,171000,464625750,22050,22050,22050,22050,0
|
|
20240801,170900,464625750,22050,22050,22050,22050,0
|
|
20240801,170800,464625750,22050,22050,22050,22050,0
|
|
20240801,170700,464625750,22050,22050,22050,22050,0
|
|
20240801,170600,464625750,22050,22050,22050,22050,0
|
|
20240801,170500,464625750,22050,22050,22050,22050,0
|
|
20240801,170400,464625750,22050,22050,22050,22050,0
|
|
20240801,170300,464625750,22050,22050,22050,22050,0
|
|
20240801,170200,464625750,22050,22050,22050,22050,0
|
|
20240801,170100,464625750,22050,22050,22050,22050,0
|
|
20240801,170000,464625750,22050,22050,22050,22050,0
|
|
20240801,165900,464625750,22050,22050,22050,22050,0
|
|
20240801,165800,464625750,22050,22050,22050,22050,0
|
|
20240801,165700,464625750,22050,22050,22050,22050,0
|
|
20240801,165600,464625750,22050,22050,22050,22050,0
|
|
20240801,165500,464625750,22050,22050,22050,22050,0
|
|
20240801,165400,464625750,22050,22050,22050,22050,0
|
|
20240801,165300,464625750,22050,22050,22050,22050,0
|
|
20240801,165200,464625750,22050,22050,22050,22050,0
|
|
20240801,165100,464625750,22050,22050,22050,22050,0
|
|
20240801,165000,464625750,22050,22050,22050,22050,0
|
|
20240801,164900,464625750,22050,22050,22050,22050,0
|
|
20240801,164800,464625750,22050,22050,22050,22050,0
|
|
20240801,164700,464625750,22050,22050,22050,22050,0
|
|
20240801,164600,464625750,22050,22050,22050,22050,0
|
|
20240801,164500,464625750,22050,22050,22050,22050,379
|
|
20240801,164400,464625750,22050,22050,22050,22050,0
|
|
20240801,164300,464625750,22050,22050,22050,22050,0
|
|
20240801,164200,464625750,22050,22050,22050,22050,0
|
|
20240801,164100,464625750,22050,22050,22050,22050,0
|
|
20240801,164000,464625750,22050,22050,22050,22050,0
|
|
20240801,163900,464625750,22050,22050,22050,22050,0
|
|
20240801,163800,464625750,22050,22050,22050,22050,0
|
|
20240801,163700,464625750,22050,22050,22050,22050,0
|
|
20240801,163600,464625750,22050,22050,22050,22050,0
|
|
20240801,163500,464625750,22050,22050,22050,22050,0
|
|
20240801,163400,464625750,22050,22050,22050,22050,0
|
|
20240801,163300,464625750,22050,22050,22050,22050,0
|
|
20240801,163200,464625750,22050,22050,22050,22050,0
|
|
20240801,163100,464625750,22050,22050,22050,22050,0
|
|
20240801,163000,464625750,22050,22050,22050,22050,0
|
|
20240801,162900,464625750,22050,22050,22050,22050,0
|
|
20240801,162800,464625750,22050,22050,22050,22050,0
|
|
20240801,162700,464625750,22050,22050,22050,22050,0
|
|
20240801,162600,464625750,22050,22050,22050,22050,0
|
|
20240801,162500,464625750,22050,22050,22050,22050,0
|
|
20240801,162400,464625750,22050,22050,22050,22050,0
|
|
20240801,162300,464625750,22050,22050,22050,22050,0
|
|
20240801,162200,464625750,22050,22050,22050,22050,0
|
|
20240801,162100,464625750,22050,22050,22050,22050,0
|
|
20240801,162000,464625750,22050,22050,22050,22050,0
|
|
20240801,161900,464625750,22050,22050,22050,22050,0
|
|
20240801,161800,464625750,22050,22050,22050,22050,0
|
|
20240801,161700,464625750,22050,22050,22050,22050,0
|
|
20240801,161600,464625750,22050,22050,22050,22050,0
|
|
20240801,161500,464625750,22050,22050,22050,22050,379
|
|
20240801,161400,464625750,22050,22050,22050,22050,0
|
|
20240801,161300,464625750,22050,22050,22050,22050,0
|
|
20240801,161200,464625750,22050,22050,22050,22050,0
|
|
20240801,161100,464625750,22050,22050,22050,22050,0
|
|
20240801,161000,464625750,22050,22050,22050,22050,0
|
|
20240801,160900,464625750,22050,22050,22050,22050,0
|
|
20240801,160800,464625750,22050,22050,22050,22050,0
|
|
20240801,160700,464625750,22050,22050,22050,22050,0
|
|
20240801,160600,464625750,22050,22050,22050,22050,0
|
|
20240801,160500,464625750,22050,22050,22050,22050,0
|
|
20240801,160400,464625750,22050,22050,22050,22050,0
|
|
20240801,160300,464625750,22050,22050,22050,22050,0
|
|
20240801,160200,464625750,22050,22050,22050,22050,0
|
|
20240801,160100,464625750,22050,22050,22050,22050,0
|
|
20240801,160000,464625750,22050,22050,22050,22050,0
|
|
20240801,155900,464625750,22050,22050,22050,22050,0
|
|
20240801,155800,464625750,22050,22050,22050,22050,0
|
|
20240801,155700,464625750,22050,22050,22050,22050,0
|
|
20240801,155600,464625750,22050,22050,22050,22050,0
|
|
20240801,155500,464625750,22050,22050,22050,22050,0
|
|
20240801,155400,464625750,22050,22050,22050,22050,0
|
|
20240801,155300,464625750,22050,22050,22050,22050,0
|
|
20240801,155200,464625750,22050,22050,22050,22050,0
|
|
20240801,155100,464625750,22050,22050,22050,22050,0
|
|
20240801,155000,464625750,22050,22050,22050,22050,0
|
|
20240801,154900,464625750,22050,22050,22050,22050,0
|
|
20240801,154800,464625750,22050,22050,22050,22050,0
|
|
20240801,154700,464625750,22050,22050,22050,22050,0
|
|
20240801,154600,464625750,22050,22050,22050,22050,0
|
|
20240801,154500,464625750,22050,22050,22050,22050,379
|
|
20240801,154400,464625750,22050,22050,22050,22050,0
|
|
20240801,154300,464625750,22050,22050,22050,22050,0
|
|
20240801,154200,464625750,22050,22050,22050,22050,0
|
|
20240801,154100,464625750,22050,22050,22050,22050,0
|
|
20240801,154000,464625750,22050,22050,22050,22050,0
|
|
20240801,153900,464625750,22050,22050,22050,22050,0
|
|
20240801,153800,464625750,22050,22050,22050,22050,0
|
|
20240801,153700,464625750,22050,22050,22050,22050,0
|
|
20240801,153600,464625750,22050,22050,22050,22050,0
|
|
20240801,153500,464625750,22050,22050,22050,22050,0
|
|
20240801,153400,464625750,22050,22050,22050,22050,0
|
|
20240801,153300,464625750,22050,22050,22050,22050,0
|
|
20240801,153200,464625750,22050,22050,22050,22050,0
|
|
20240801,153100,464625750,22050,22050,22050,22050,0
|
|
20240801,153000,464625750,22050,22050,22050,22050,379
|
|
20240801,152900,456268800,22050,22050,22050,22050,0
|
|
20240801,152800,456268800,22050,22050,22050,22050,0
|
|
20240801,152700,456268800,22050,22050,22050,22050,0
|
|
20240801,152600,456268800,22050,22050,22050,22050,0
|
|
20240801,152500,456268800,22050,22050,22050,22050,0
|
|
20240801,152400,456268800,22050,22050,22050,22050,0
|
|
20240801,152300,456268800,22050,22050,22050,22050,0
|
|
20240801,152200,456268800,22050,22050,22050,22050,0
|
|
20240801,152100,456268800,22050,22050,22050,22050,0
|
|
20240801,152000,456268800,22050,22050,22050,22050,0
|
|
20240801,151900,456268800,22050,22150,22150,22050,55
|
|
20240801,151800,455053400,22150,22150,22150,22050,316
|
|
20240801,151700,448068850,22150,22100,22150,22100,458
|
|
20240801,151600,437946750,22150,22100,22150,22100,43
|
|
20240801,151500,436996300,22150,22150,22150,22150,430
|
|
20240801,151400,427471800,22200,22200,22200,22200,2
|
|
20240801,151300,427427400,22150,22150,22150,22150,20
|
|
20240801,151200,426984400,22200,22200,22200,22200,0
|
|
20240801,151100,426984400,22200,22200,22200,22200,25
|
|
20240801,151000,426429400,22200,22200,22200,22200,0
|
|
20240801,150900,426429400,22200,22200,22200,22200,25
|
|
20240801,150800,425874400,22200,22200,22200,22200,1
|
|
20240801,150700,425852200,22200,22200,22200,22200,1
|
|
20240801,150600,425830000,22150,22150,22150,22150,70
|
|
20240801,150500,424279500,22200,22200,22200,22200,10
|
|
20240801,150400,424057500,22200,22200,22200,22200,1
|
|
20240801,150300,424035300,22250,22200,22250,22200,115
|
|
20240801,150200,421482250,22200,22200,22200,22200,50
|
|
20240801,150100,420372250,22250,22250,22250,22250,124
|
|
20240801,150000,417613250,22250,22200,22250,22200,2
|
|
20240801,145900,417568800,22250,22250,22250,22250,27
|
|
20240801,145800,416968050,22250,22250,22250,22250,0
|
|
20240801,145700,416968050,22250,22250,22250,22250,0
|
|
20240801,145600,416968050,22250,22250,22250,22250,0
|
|
20240801,145500,416968050,22250,22200,22250,22200,220
|
|
20240801,145400,412082600,22250,22250,22250,22250,36
|
|
20240801,145300,411281600,22250,22250,22250,22250,0
|
|
20240801,145200,411281600,22250,22250,22250,22250,0
|
|
20240801,145100,411281600,22250,22250,22250,22250,30
|
|
20240801,145000,410614100,22250,22250,22250,22250,1
|
|
20240801,144900,410591850,22200,22200,22200,22200,160
|
|
20240801,144800,407039850,22200,22200,22200,22200,111
|
|
20240801,144700,404575650,22200,22200,22200,22200,3
|
|
20240801,144600,404509050,22200,22200,22200,22200,0
|
|
20240801,144500,404509050,22200,22200,22200,22200,0
|
|
20240801,144400,404509050,22200,22200,22200,22200,0
|
|
20240801,144300,404509050,22200,22200,22200,22200,0
|
|
20240801,144200,404509050,22200,22200,22200,22200,150
|
|
20240801,144100,401179050,22250,22250,22250,22250,0
|
|
20240801,144000,401179050,22250,22250,22250,22250,10
|
|
20240801,143900,400956550,22200,22200,22200,22200,5
|
|
20240801,143800,400845550,22250,22250,22250,22250,0
|
|
20240801,143700,400845550,22250,22250,22250,22250,0
|
|
20240801,143600,400845550,22250,22250,22250,22250,41
|
|
20240801,143500,399933300,22250,22250,22250,22250,3
|
|
20240801,143400,399866550,22250,22250,22250,22250,0
|
|
20240801,143300,399866550,22250,22250,22250,22250,0
|
|
20240801,143200,399866550,22250,22300,22300,22250,38
|
|
20240801,143100,399019200,22200,22200,22200,22200,104
|
|
20240801,143000,396710400,22200,22200,22200,22200,157
|
|
20240801,142900,393225000,22300,22300,22300,22300,0
|
|
20240801,142800,393225000,22300,22300,22300,22300,0
|
|
20240801,142700,393225000,22300,22300,22300,22300,1
|
|
20240801,142600,393202700,22200,22200,22200,22200,109
|
|
20240801,142500,390782900,22200,22200,22200,22200,47
|
|
20240801,142400,389739500,22200,22200,22200,22200,0
|
|
20240801,142300,389739500,22200,22200,22200,22200,0
|
|
20240801,142200,389739500,22200,22200,22200,22200,0
|
|
20240801,142100,389739500,22200,22200,22200,22200,0
|
|
20240801,142000,389739500,22200,22200,22200,22200,0
|
|
20240801,141900,389739500,22200,22200,22200,22200,0
|
|
20240801,141800,389739500,22200,22200,22200,22200,41
|
|
20240801,141700,388829300,22300,22300,22300,22300,36
|
|
20240801,141600,388026500,22300,22300,22300,22300,0
|
|
20240801,141500,388026500,22300,22300,22300,22300,0
|
|
20240801,141400,388026500,22300,22300,22300,22300,0
|
|
20240801,141300,388026500,22300,22300,22300,22300,42
|
|
20240801,141200,387089900,22250,22250,22300,22250,896
|
|
20240801,141100,367151700,22250,22250,22250,22250,4
|
|
20240801,141000,367062700,22300,22300,22300,22300,0
|
|
20240801,140900,367062700,22300,22300,22300,22300,27
|
|
20240801,140800,366460600,22300,22300,22300,22300,1
|
|
20240801,140700,366438300,22250,22250,22250,22250,0
|
|
20240801,140600,366438300,22250,22250,22250,22250,0
|
|
20240801,140500,366438300,22250,22250,22250,22250,0
|
|
20240801,140400,366438300,22250,22250,22250,22250,183
|
|
20240801,140300,362366550,22250,22250,22250,22250,0
|
|
20240801,140200,362366550,22250,22250,22250,22250,0
|
|
20240801,140100,362366550,22250,22250,22250,22250,0
|
|
20240801,140000,362366550,22250,22250,22250,22250,0
|
|
20240801,135900,362366550,22250,22250,22250,22250,0
|
|
20240801,135800,362366550,22250,22250,22250,22250,0
|
|
20240801,135700,362366550,22250,22250,22250,22250,0
|
|
20240801,135600,362366550,22250,22250,22250,22250,37
|
|
20240801,135500,361543300,22200,22200,22200,22200,0
|
|
20240801,135400,361543300,22200,22200,22200,22200,41
|
|
20240801,135300,360633100,22250,22250,22250,22250,0
|
|
20240801,135200,360633100,22250,22250,22250,22250,0
|
|
20240801,135100,360633100,22250,22250,22250,22250,0
|
|
20240801,135000,360633100,22250,22250,22250,22250,0
|
|
20240801,134900,360633100,22250,22250,22250,22250,0
|
|
20240801,134800,360633100,22250,22250,22250,22250,0
|
|
20240801,134700,360633100,22250,22250,22250,22250,0
|
|
20240801,134600,360633100,22250,22250,22250,22250,3
|
|
20240801,134500,360566350,22300,22300,22300,22300,0
|
|
20240801,134400,360566350,22300,22300,22300,22300,0
|
|
20240801,134300,360566350,22300,22300,22300,22300,0
|
|
20240801,134200,360566350,22300,22300,22300,22300,0
|
|
20240801,134100,360566350,22300,22300,22300,22300,0
|
|
20240801,134000,360566350,22300,22300,22300,22200,10
|
|
20240801,133900,360344050,22200,22300,22300,22200,168
|
|
20240801,133800,356598850,22300,22300,22300,22300,0
|
|
20240801,133700,356598850,22300,22300,22300,22300,0
|
|
20240801,133600,356598850,22300,22300,22300,22300,0
|
|
20240801,133500,356598850,22300,22300,22300,22300,0
|
|
20240801,133400,356598850,22300,22300,22300,22300,34
|
|
20240801,133300,355840650,22250,22250,22250,22250,48
|
|
20240801,133200,354772650,22250,22250,22250,22250,0
|
|
20240801,133100,354772650,22250,22250,22250,22250,14
|
|
20240801,133000,354461150,22300,22300,22300,22300,66
|
|
20240801,132900,352989350,22300,22300,22300,22300,10
|
|
20240801,132800,352766350,22300,22300,22300,22300,1
|
|
20240801,132700,352744050,22250,22250,22250,22250,45
|
|
20240801,132600,351742800,22300,22300,22300,22300,0
|
|
20240801,132500,351742800,22300,22300,22300,22300,34
|
|
20240801,132400,350984600,22300,22300,22300,22300,0
|
|
20240801,132300,350984600,22300,22300,22300,22300,0
|
|
20240801,132200,350984600,22300,22300,22300,22300,1
|
|
20240801,132100,350962300,22250,22250,22250,22250,41
|
|
20240801,132000,350050050,22250,22250,22250,22250,39
|
|
20240801,131900,349182300,22300,22300,22300,22300,50
|
|
20240801,131800,348067300,22300,22300,22300,22300,0
|
|
20240801,131700,348067300,22300,22300,22300,22300,0
|
|
20240801,131600,348067300,22300,22300,22300,22300,0
|
|
20240801,131500,348067300,22300,22300,22300,22300,0
|
|
20240801,131400,348067300,22300,22300,22300,22300,41
|
|
20240801,131300,347153000,22300,22300,22300,22300,0
|
|
20240801,131200,347153000,22300,22300,22300,22300,0
|
|
20240801,131100,347153000,22300,22150,22300,22150,750
|
|
20240801,131000,330503750,22200,22200,22200,22200,37
|
|
20240801,130900,329682350,22250,22250,22250,22250,0
|
|
20240801,130800,329682350,22250,22250,22250,22250,31
|
|
20240801,130700,328992600,22250,22250,22250,22250,0
|
|
20240801,130600,328992600,22250,22200,22250,22150,321
|
|
20240801,130500,321865550,22200,22200,22200,22150,310
|
|
20240801,130400,314984050,22250,22250,22250,22250,92
|
|
20240801,130300,312937050,22200,22200,22200,22200,33
|
|
20240801,130200,312204450,22200,22200,22200,22200,0
|
|
20240801,130100,312204450,22200,22200,22200,22200,0
|
|
20240801,130000,312204450,22200,22200,22200,22200,60
|
|
20240801,125900,310872450,22250,22250,22250,22250,2
|
|
20240801,125800,310827950,22200,22200,22200,22200,0
|
|
20240801,125700,310827950,22200,22200,22200,22200,55
|
|
20240801,125600,309606950,22200,22200,22200,22200,0
|
|
20240801,125500,309606950,22200,22200,22200,22200,44
|
|
20240801,125400,308630150,22200,22200,22200,22200,90
|
|
20240801,125300,306632150,22200,22200,22200,22200,43
|
|
20240801,125200,305677550,22250,22250,22250,22250,28
|
|
20240801,125100,305054550,22200,22200,22250,22200,50
|
|
20240801,125000,303944500,22250,22250,22250,22250,0
|
|
20240801,124900,303944500,22250,22250,22250,22250,29
|
|
20240801,124800,303299250,22200,22200,22200,22200,43
|
|
20240801,124700,302344650,22250,22200,22250,22200,9
|
|
20240801,124600,302144750,22200,22200,22250,22200,50
|
|
20240801,124500,301034700,22250,22250,22250,22250,9
|
|
20240801,124400,300834450,22200,22200,22200,22200,45
|
|
20240801,124300,299835450,22250,22200,22250,22200,7
|
|
20240801,124200,299679950,22200,22200,22200,22200,43
|
|
20240801,124100,298725350,22200,22200,22200,22150,147
|
|
20240801,124000,295462450,22250,22200,22250,22200,72
|
|
20240801,123900,293862600,22200,22200,22200,22200,9
|
|
20240801,123800,293662800,22200,22200,22200,22200,7
|
|
20240801,123700,293507400,22200,22250,22250,22200,75
|
|
20240801,123600,291840800,22250,22250,22250,22250,57
|
|
20240801,123500,290572550,22200,22250,22250,22150,47
|
|
20240801,123400,289530900,22200,22250,22250,22200,8
|
|
20240801,123300,289353150,22250,22250,22250,22150,76
|
|
20240801,123200,287665850,22250,22250,22250,22250,5
|
|
20240801,123100,287554600,22300,22250,22300,22150,89
|
|
20240801,123000,285577900,22250,22250,22250,22250,0
|
|
20240801,122900,285577900,22250,22250,22250,22200,50
|
|
20240801,122800,284465700,22150,22250,22250,22150,47
|
|
20240801,122700,283423650,22250,22250,22250,22250,0
|
|
20240801,122600,283423650,22250,22200,22250,22150,52
|
|
20240801,122500,282271050,22200,22200,22200,22200,40
|
|
20240801,122400,281383050,22200,22150,22200,22150,44
|
|
20240801,122300,280408100,22250,22200,22250,22200,101
|
|
20240801,122200,278164250,22200,22150,22200,22150,43
|
|
20240801,122100,277211450,22250,22200,22250,22200,40
|
|
20240801,122000,276321750,22200,22200,22250,22150,146
|
|
20240801,121900,273079550,22200,22200,22200,22200,7
|
|
20240801,121800,272924150,22200,22200,22200,22200,13
|
|
20240801,121700,272635550,22200,22200,22200,22200,37
|
|
20240801,121600,271814150,22250,22250,22250,22250,1
|
|
20240801,121500,271791900,22200,22200,22200,22200,81
|
|
20240801,121400,269993700,22250,22250,22250,22250,0
|
|
20240801,121300,269993700,22250,22250,22250,22200,12
|
|
20240801,121200,269727050,22300,22200,22300,22200,10
|
|
20240801,121100,269504800,22200,22200,22200,22200,43
|
|
20240801,121000,268550200,22200,22200,22200,22200,0
|
|
20240801,120900,268550200,22200,22200,22200,22200,13
|
|
20240801,120800,268261600,22200,22200,22200,22200,37
|
|
20240801,120700,267440200,22250,22300,22300,22250,3
|
|
20240801,120600,267373400,22200,22200,22200,22200,79
|
|
20240801,120500,265619600,22200,22200,22200,22200,0
|
|
20240801,120400,265619600,22200,22200,22200,22200,50
|
|
20240801,120300,264509600,22200,22200,22200,22200,0
|
|
20240801,120200,264509600,22200,22200,22200,22200,46
|
|
20240801,120100,263488400,22200,22200,22200,22200,6
|
|
20240801,120000,263355200,22200,22200,22200,22200,43
|
|
20240801,115900,262400600,22250,22250,22250,22250,0
|
|
20240801,115800,262400600,22250,22200,22250,22200,46
|
|
20240801,115700,261377750,22200,22200,22200,22200,37
|
|
20240801,115600,260556350,22250,22200,22250,22200,9
|
|
20240801,115500,260356500,22200,22200,22200,22200,37
|
|
20240801,115400,259535100,22300,22300,22300,22300,37
|
|
20240801,115300,258710000,22300,22250,22300,22200,58
|
|
20240801,115200,257421300,22200,22200,22200,22200,200
|
|
20240801,115100,252981300,22200,22200,22200,22200,43
|
|
20240801,115000,252026700,22300,22300,22300,22300,0
|
|
20240801,114900,252026700,22300,22200,22300,22200,82
|
|
20240801,114800,250202600,22300,22300,22300,22300,0
|
|
20240801,114700,250202600,22300,22250,22300,22200,70
|
|
20240801,114600,248645300,22200,22200,22200,22200,37
|
|
20240801,114500,247823900,22250,22250,22250,22250,1
|
|
20240801,114400,247801650,22200,22300,22300,22200,46
|
|
20240801,114300,246780300,22250,22250,22250,22250,48
|
|
20240801,114200,245712300,22200,22250,22250,22200,69
|
|
20240801,114100,244179300,22200,22200,22200,22200,1
|
|
20240801,114000,244157100,22250,22300,22300,22250,81
|
|
20240801,113900,242352950,22250,22250,22250,22250,5
|
|
20240801,113800,242241700,22250,22250,22250,22250,0
|
|
20240801,113700,242241700,22250,22250,22250,22250,51
|
|
20240801,113600,241106950,22200,22200,22200,22200,6
|
|
20240801,113500,240973750,22200,22200,22200,22200,44
|
|
20240801,113400,239996950,22200,22200,22200,22200,7
|
|
20240801,113300,239841550,22200,22200,22200,22200,37
|
|
20240801,113200,239020150,22300,22200,22300,22200,9
|
|
20240801,113100,238820250,22150,22150,22150,22150,37
|
|
20240801,113000,238000700,22300,22200,22300,22200,1004
|
|
20240801,112900,215701800,22200,22200,22200,22200,36
|
|
20240801,112800,214902600,22200,22200,22200,22200,17
|
|
20240801,112700,214525200,22250,22200,22250,22200,35
|
|
20240801,112600,213746850,22150,22200,22200,22150,63
|
|
20240801,112500,212350150,22150,22150,22150,22150,13
|
|
20240801,112400,212062200,22150,22150,22150,22150,37
|
|
20240801,112300,211242650,22200,22200,22200,22200,39
|
|
20240801,112200,210376850,22150,22150,22150,22150,75
|
|
20240801,112100,208715600,22150,22150,22150,22150,0
|
|
20240801,112000,208715600,22150,22150,22150,22150,48
|
|
20240801,111900,207652400,22150,22150,22150,22150,5
|
|
20240801,111800,207541650,22150,22150,22150,22150,0
|
|
20240801,111700,207541650,22150,22200,22200,22150,50
|
|
20240801,111600,206433500,22200,22200,22200,22200,25
|
|
20240801,111500,205878500,22200,22200,22200,22200,44
|
|
20240801,111400,204901700,22200,22150,22200,22150,31
|
|
20240801,111300,204213800,22150,22150,22150,22150,50
|
|
20240801,111200,203106300,22150,22150,22150,22150,25
|
|
20240801,111100,202552550,22200,22150,22200,22150,76
|
|
20240801,111000,200867800,22200,22150,22200,22150,6
|
|
20240801,110900,200734850,22200,22200,22200,22150,9
|
|
20240801,110800,200535400,22250,22150,22250,22150,49
|
|
20240801,110700,199447850,22200,22150,22200,22150,44
|
|
20240801,110600,198471400,22150,22200,22200,22150,57
|
|
20240801,110500,197207850,22150,22150,22200,22150,20
|
|
20240801,110400,196764800,22200,22200,22200,22200,2
|
|
20240801,110300,196720400,22300,22300,22300,22300,0
|
|
20240801,110200,196720400,22300,22200,22300,22150,96
|
|
20240801,110100,194591800,22200,22200,22200,22200,71
|
|
20240801,110000,193015600,22200,22200,22200,22150,76
|
|
20240801,105900,191330850,22200,22150,22200,22150,46
|
|
20240801,105800,190311900,22200,22150,22200,22150,44
|
|
20240801,105700,189337250,22200,22150,22200,22150,57
|
|
20240801,105600,188074650,22200,22150,22200,22150,59
|
|
20240801,105500,186767700,22150,22150,22200,22150,88
|
|
20240801,105400,184818450,22150,22200,22200,22150,41
|
|
20240801,105300,183908550,22150,22150,22150,22150,45
|
|
20240801,105200,182911800,22200,22150,22200,22150,6
|
|
20240801,105100,182778850,22150,22150,22200,22150,45
|
|
20240801,105000,181782050,22200,22200,22200,22200,36
|
|
20240801,104900,180982850,22200,22200,22200,22150,24
|
|
20240801,104800,180450700,22300,22300,22300,22300,0
|
|
20240801,104700,180450700,22300,22300,22300,22300,1
|
|
20240801,104600,180428400,22200,22250,22250,22200,112
|
|
20240801,104500,177941950,22250,22200,22250,22200,17
|
|
20240801,104400,177564100,22150,22250,22250,22150,40
|
|
20240801,104300,176677800,22200,22200,22250,22200,168
|
|
20240801,104200,172946800,22150,22150,22150,22150,44
|
|
20240801,104100,171972200,22200,22200,22200,22200,1
|
|
20240801,104000,171950000,22150,22200,22200,22150,15
|
|
20240801,103900,171617700,22250,22250,22250,22250,1
|
|
20240801,103800,171595450,22200,22150,22250,22150,57
|
|
20240801,103700,170331700,22250,22250,22250,22250,0
|
|
20240801,103600,170331700,22250,22150,22250,22150,31
|
|
20240801,103500,169642450,22200,22200,22200,22150,103
|
|
20240801,103400,167358400,22200,22200,22200,22200,3
|
|
20240801,103300,167291800,22150,22100,22150,22100,300
|
|
20240801,103200,160654100,22100,22050,22100,22050,6
|
|
20240801,103100,160521750,22050,22100,22100,22050,109
|
|
20240801,103000,158115550,22050,22100,22100,22050,57
|
|
20240801,102900,156858450,22100,22100,22150,22100,89
|
|
20240801,102800,154891500,22100,22100,22100,22100,5
|
|
20240801,102700,154781000,22150,22150,22150,22100,157
|
|
20240801,102600,151305950,22150,22150,22150,22150,102
|
|
20240801,102500,149046650,22250,22200,22250,22150,14
|
|
20240801,102400,148736150,22150,22200,22200,22150,38
|
|
20240801,102300,147894400,22250,22200,22250,22200,2
|
|
20240801,102200,147849950,22150,22200,22250,22150,119
|
|
20240801,102100,145210750,22200,22200,22200,22200,1
|
|
20240801,102000,145188550,22150,22150,22150,22100,341
|
|
20240801,101900,137637250,22150,22100,22150,22100,103
|
|
20240801,101800,135359500,22100,22100,22100,22100,50
|
|
20240801,101700,134254500,22150,22100,22150,22100,472
|
|
20240801,101600,123818250,22100,22150,22150,22100,353
|
|
20240801,101500,116002550,22150,22200,22200,22150,43
|
|
20240801,101400,115050050,22250,22250,22250,22250,0
|
|
20240801,101300,115050050,22250,22200,22250,22200,218
|
|
20240801,101200,110210350,22250,22250,22300,22200,203
|
|
20240801,101100,105701750,22250,22300,22300,22250,50
|
|
20240801,101000,104588950,22250,22250,22250,22250,6
|
|
20240801,100900,104455450,22300,22250,22300,22250,174
|
|
20240801,100800,100582450,22300,22300,22300,22300,0
|
|
20240801,100700,100582450,22300,22250,22300,22250,321
|
|
20240801,100600,93440050,22300,22300,22300,22300,41
|
|
20240801,100500,92525750,22250,22250,22250,22250,7
|
|
20240801,100400,92370000,22250,22250,22300,22250,43
|
|
20240801,100300,91413200,22300,22300,22300,22300,1
|
|
20240801,100200,91390900,22250,22300,22300,22250,46
|
|
20240801,100100,90367300,22250,22250,22250,22250,6
|
|
20240801,100000,90233800,22250,22250,22300,22250,109
|
|
20240801,095900,87807000,22200,22200,22200,22200,43
|
|
20240801,095800,86852400,22250,22250,22250,22250,71
|
|
20240801,095700,85272650,22300,22300,22300,22300,0
|
|
20240801,095600,85272650,22300,22300,22300,22250,47
|
|
20240801,095500,84226750,22250,22300,22300,22250,55
|
|
20240801,095400,83002050,22300,22250,22300,22250,8
|
|
20240801,095300,82824000,22250,22250,22300,22250,75
|
|
20240801,095200,81153700,22300,22300,22300,22300,1
|
|
20240801,095100,81131400,22250,22350,22350,22250,20
|
|
20240801,095000,80685650,22300,22400,22400,22300,48
|
|
20240801,094900,79611450,22400,22250,22400,22250,64
|
|
20240801,094800,78186000,22300,22300,22300,22250,8
|
|
20240801,094700,78007850,22300,22250,22300,22250,70
|
|
20240801,094600,76449000,22300,22300,22300,22300,21
|
|
20240801,094500,75980700,22250,22250,22250,22250,7
|
|
20240801,094400,75824950,22350,22350,22400,22350,290
|
|
20240801,094300,69343350,22350,22300,22350,22300,53
|
|
20240801,094200,68159300,22350,22250,22350,22200,70
|
|
20240801,094100,66601950,22300,22200,22300,22200,45
|
|
20240801,094000,65601250,22150,22250,22250,22150,39
|
|
20240801,093900,64735800,22200,22200,22250,22200,14
|
|
20240801,093800,64424950,22300,22200,22300,22200,38
|
|
20240801,093700,63581250,22300,22150,22300,22150,152
|
|
20240801,093600,60207700,22150,22300,22300,22150,6
|
|
20240801,093500,60074650,22200,22200,22300,22200,78
|
|
20240801,093400,58339850,22300,22200,22300,22200,26
|
|
20240801,093300,57762550,22200,22250,22250,22200,170
|
|
20240801,093200,53981900,22250,22200,22250,22200,7
|
|
20240801,093100,53826450,22300,22400,22400,22200,40
|
|
20240801,093000,52938050,22300,22300,22300,22300,58
|
|
20240801,092900,51644650,22300,22200,22300,22150,70
|
|
20240801,092800,50091700,22250,22200,22250,22200,180
|
|
20240801,092700,46095100,22200,22200,22250,22200,95
|
|
20240801,092600,43986050,22250,22250,22250,22250,3
|
|
20240801,092500,43919300,22250,22250,22300,22250,13
|
|
20240801,092400,43630000,22300,22300,22300,22300,11
|
|
20240801,092300,43384700,22400,22250,22400,22250,68
|
|
20240801,092200,41866150,22350,22200,22350,22200,38
|
|
20240801,092100,41022400,22350,22200,22350,22200,227
|
|
20240801,092000,35978400,22250,22250,22250,22250,28
|
|
20240801,091900,35355400,22400,22300,22400,22250,338
|
|
20240801,091800,27825850,22400,22400,22400,22400,0
|
|
20240801,091700,27825850,22400,22400,22400,22400,32
|
|
20240801,091600,27109050,22400,22400,22400,22400,1
|
|
20240801,091500,27086650,22450,22450,22450,22450,0
|
|
20240801,091400,27086650,22450,22450,22450,22450,28
|
|
20240801,091300,26458050,22450,22450,22450,22450,0
|
|
20240801,091200,26458050,22450,22450,22450,22450,0
|
|
20240801,091100,26458050,22450,22400,22450,22400,91
|
|
20240801,091000,24419600,22450,22400,22450,22400,560
|
|
20240801,090900,11872250,22450,22300,22450,22250,5
|
|
20240801,090800,11760750,22450,22400,22450,22250,18
|
|
20240801,090700,11359550,22450,22450,22450,22450,1
|
|
20240801,090600,11337100,22400,22450,22450,22400,7
|
|
20240801,090500,11180250,22400,22400,22400,22400,11
|
|
20240801,090400,10933850,22400,22400,22400,22400,0
|
|
20240801,090300,10933850,22400,22400,22400,22400,0
|
|
20240801,090200,10933850,22400,22400,22400,22400,31
|
|
20240801,090100,10239450,22400,22300,22450,22300,32
|
|
20240801,090000,9524100,22250,22200,22250,22200,429
|