680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201700,856375700,21050,21050,21050,21050,999
|
|
20240807,201600,856375700,21050,21050,21050,21050,0
|
|
20240807,201500,856375700,21050,21050,21050,21050,0
|
|
20240807,201400,856375700,21050,21050,21050,21050,0
|
|
20240807,201300,856375700,21050,21050,21050,21050,0
|
|
20240807,201200,856375700,21050,21050,21050,21050,0
|
|
20240807,201100,856375700,21050,21050,21050,21050,0
|
|
20240807,201000,856375700,21050,21050,21050,21050,0
|
|
20240807,200900,856375700,21050,21050,21050,21050,0
|
|
20240807,200800,856375700,21050,21050,21050,21050,0
|
|
20240807,200700,856375700,21050,21050,21050,21050,0
|
|
20240807,200600,856375700,21050,21050,21050,21050,0
|
|
20240807,200500,856375700,21050,21050,21050,21050,0
|
|
20240807,200400,856375700,21050,21050,21050,21050,0
|
|
20240807,200300,856375700,21050,21050,21050,21050,0
|
|
20240807,200200,856375700,21050,21050,21050,21050,0
|
|
20240807,200100,856375700,21050,21050,21050,21050,0
|
|
20240807,200000,856375700,21050,21050,21050,21050,0
|
|
20240807,195900,856375700,21050,21050,21050,21050,0
|
|
20240807,195800,856375700,21050,21050,21050,21050,0
|
|
20240807,195700,856375700,21050,21050,21050,21050,0
|
|
20240807,195600,856375700,21050,21050,21050,21050,0
|
|
20240807,195500,856375700,21050,21050,21050,21050,0
|
|
20240807,195400,856375700,21050,21050,21050,21050,0
|
|
20240807,195300,856375700,21050,21050,21050,21050,0
|
|
20240807,195200,856375700,21050,21050,21050,21050,0
|
|
20240807,195100,856375700,21050,21050,21050,21050,0
|
|
20240807,195000,856375700,21050,21050,21050,21050,0
|
|
20240807,194900,856375700,21050,21050,21050,21050,0
|
|
20240807,194800,856375700,21050,21050,21050,21050,0
|
|
20240807,194700,856375700,21050,21050,21050,21050,999
|
|
20240807,194600,856375700,21050,21050,21050,21050,0
|
|
20240807,194500,856375700,21050,21050,21050,21050,0
|
|
20240807,194400,856375700,21050,21050,21050,21050,0
|
|
20240807,194300,856375700,21050,21050,21050,21050,0
|
|
20240807,194200,856375700,21050,21050,21050,21050,0
|
|
20240807,194100,856375700,21050,21050,21050,21050,0
|
|
20240807,194000,856375700,21050,21050,21050,21050,0
|
|
20240807,193900,856375700,21050,21050,21050,21050,0
|
|
20240807,193800,856375700,21050,21050,21050,21050,0
|
|
20240807,193700,856375700,21050,21050,21050,21050,0
|
|
20240807,193600,856375700,21050,21050,21050,21050,0
|
|
20240807,193500,856375700,21050,21050,21050,21050,0
|
|
20240807,193400,856375700,21050,21050,21050,21050,0
|
|
20240807,193300,856375700,21050,21050,21050,21050,0
|
|
20240807,193200,856375700,21050,21050,21050,21050,0
|
|
20240807,193100,856375700,21050,21050,21050,21050,0
|
|
20240807,193000,856375700,21050,21050,21050,21050,0
|
|
20240807,192900,856375700,21050,21050,21050,21050,0
|
|
20240807,192800,856375700,21050,21050,21050,21050,0
|
|
20240807,192700,856375700,21050,21050,21050,21050,0
|
|
20240807,192600,856375700,21050,21050,21050,21050,0
|
|
20240807,192500,856375700,21050,21050,21050,21050,0
|
|
20240807,192400,856375700,21050,21050,21050,21050,0
|
|
20240807,192300,856375700,21050,21050,21050,21050,0
|
|
20240807,192200,856375700,21050,21050,21050,21050,0
|
|
20240807,192100,856375700,21050,21050,21050,21050,0
|
|
20240807,192000,856375700,21050,21050,21050,21050,0
|
|
20240807,191900,856375700,21050,21050,21050,21050,0
|
|
20240807,191800,856375700,21050,21050,21050,21050,0
|
|
20240807,191700,856375700,21050,21050,21050,21050,999
|
|
20240807,191600,856375700,21050,21050,21050,21050,0
|
|
20240807,191500,856375700,21050,21050,21050,21050,0
|
|
20240807,191400,856375700,21050,21050,21050,21050,0
|
|
20240807,191300,856375700,21050,21050,21050,21050,0
|
|
20240807,191200,856375700,21050,21050,21050,21050,0
|
|
20240807,191100,856375700,21050,21050,21050,21050,0
|
|
20240807,191000,856375700,21050,21050,21050,21050,0
|
|
20240807,190900,856375700,21050,21050,21050,21050,0
|
|
20240807,190800,856375700,21050,21050,21050,21050,0
|
|
20240807,190700,856375700,21050,21050,21050,21050,0
|
|
20240807,190600,856375700,21050,21050,21050,21050,0
|
|
20240807,190500,856375700,21050,21050,21050,21050,0
|
|
20240807,190400,856375700,21050,21050,21050,21050,0
|
|
20240807,190300,856375700,21050,21050,21050,21050,0
|
|
20240807,190200,856375700,21050,21050,21050,21050,0
|
|
20240807,190100,856375700,21050,21050,21050,21050,0
|
|
20240807,190000,856375700,21050,21050,21050,21050,0
|
|
20240807,185900,856375700,21050,21050,21050,21050,0
|
|
20240807,185800,856375700,21050,21050,21050,21050,0
|
|
20240807,185700,856375700,21050,21050,21050,21050,0
|
|
20240807,185600,856375700,21050,21050,21050,21050,0
|
|
20240807,185500,856375700,21050,21050,21050,21050,0
|
|
20240807,185400,856375700,21050,21050,21050,21050,0
|
|
20240807,185300,856375700,21050,21050,21050,21050,0
|
|
20240807,185200,856375700,21050,21050,21050,21050,0
|
|
20240807,185100,856375700,21050,21050,21050,21050,0
|
|
20240807,185000,856375700,21050,21050,21050,21050,0
|
|
20240807,184900,856375700,21050,21050,21050,21050,0
|
|
20240807,184800,856375700,21050,21050,21050,21050,0
|
|
20240807,184700,856375700,21050,21050,21050,21050,999
|
|
20240807,184600,856375700,21050,21050,21050,21050,0
|
|
20240807,184500,856375700,21050,21050,21050,21050,0
|
|
20240807,184400,856375700,21050,21050,21050,21050,0
|
|
20240807,184300,856375700,21050,21050,21050,21050,0
|
|
20240807,184200,856375700,21050,21050,21050,21050,0
|
|
20240807,184100,856375700,21050,21050,21050,21050,0
|
|
20240807,184000,856375700,21050,21050,21050,21050,0
|
|
20240807,183900,856375700,21050,21050,21050,21050,0
|
|
20240807,183800,856375700,21050,21050,21050,21050,0
|
|
20240807,183700,856375700,21050,21050,21050,21050,0
|
|
20240807,183600,856375700,21050,21050,21050,21050,0
|
|
20240807,183500,856375700,21050,21050,21050,21050,0
|
|
20240807,183400,856375700,21050,21050,21050,21050,0
|
|
20240807,183300,856375700,21050,21050,21050,21050,0
|
|
20240807,183200,856375700,21050,21050,21050,21050,0
|
|
20240807,183100,856375700,21050,21050,21050,21050,0
|
|
20240807,183000,856375700,21050,21050,21050,21050,0
|
|
20240807,182900,856375700,21050,21050,21050,21050,0
|
|
20240807,182800,856375700,21050,21050,21050,21050,0
|
|
20240807,182700,856375700,21050,21050,21050,21050,0
|
|
20240807,182600,856375700,21050,21050,21050,21050,0
|
|
20240807,182500,856375700,21050,21050,21050,21050,0
|
|
20240807,182400,856375700,21050,21050,21050,21050,0
|
|
20240807,182300,856375700,21050,21050,21050,21050,0
|
|
20240807,182200,856375700,21050,21050,21050,21050,0
|
|
20240807,182100,856375700,21050,21050,21050,21050,0
|
|
20240807,182000,856375700,21050,21050,21050,21050,0
|
|
20240807,181900,856375700,21050,21050,21050,21050,0
|
|
20240807,181800,856375700,21050,21050,21050,21050,0
|
|
20240807,181700,856375700,21050,21050,21050,21050,999
|
|
20240807,181600,856375700,21050,21050,21050,21050,0
|
|
20240807,181500,856375700,21050,21050,21050,21050,0
|
|
20240807,181400,856375700,21050,21050,21050,21050,0
|
|
20240807,181300,856375700,21050,21050,21050,21050,0
|
|
20240807,181200,856375700,21050,21050,21050,21050,0
|
|
20240807,181100,856375700,21050,21050,21050,21050,0
|
|
20240807,181000,856375700,21050,21050,21050,21050,0
|
|
20240807,180900,856375700,21050,21050,21050,21050,0
|
|
20240807,180800,856375700,21050,21050,21050,21050,0
|
|
20240807,180700,856375700,21050,21050,21050,21050,0
|
|
20240807,180600,856375700,21050,21050,21050,21050,0
|
|
20240807,180500,856375700,21050,21050,21050,21050,0
|
|
20240807,180400,856375700,21050,21050,21050,21050,0
|
|
20240807,180300,856375700,21050,21050,21050,21050,0
|
|
20240807,180200,856375700,21050,21050,21050,21050,0
|
|
20240807,180100,856375700,21050,21050,21050,21050,0
|
|
20240807,180000,856375700,21050,21050,21050,21050,0
|
|
20240807,175900,856375700,21050,21050,21050,21050,0
|
|
20240807,175800,856375700,21050,21050,21050,21050,0
|
|
20240807,175700,856375700,21050,21050,21050,21050,0
|
|
20240807,175600,856375700,21050,21050,21050,21050,0
|
|
20240807,175500,856375700,21050,21050,21050,21050,0
|
|
20240807,175400,856375700,21050,21050,21050,21050,0
|
|
20240807,175300,856375700,21050,21050,21050,21050,0
|
|
20240807,175200,856375700,21050,21050,21050,21050,0
|
|
20240807,175100,856375700,21050,21050,21050,21050,0
|
|
20240807,175000,856375700,21050,21050,21050,21050,0
|
|
20240807,174900,856375700,21050,21050,21050,21050,0
|
|
20240807,174800,856375700,21050,21050,21050,21050,0
|
|
20240807,174700,856375700,21050,21050,21050,21050,999
|
|
20240807,174600,856375700,21050,21050,21050,21050,0
|
|
20240807,174500,856375700,21050,21050,21050,21050,0
|
|
20240807,174400,856375700,21050,21050,21050,21050,0
|
|
20240807,174300,856375700,21050,21050,21050,21050,0
|
|
20240807,174200,856375700,21050,21050,21050,21050,0
|
|
20240807,174100,856375700,21050,21050,21050,21050,0
|
|
20240807,174000,856375700,21050,21050,21050,21050,0
|
|
20240807,173900,856375700,21050,21050,21050,21050,0
|
|
20240807,173800,856375700,21050,21050,21050,21050,0
|
|
20240807,173700,856375700,21050,21050,21050,21050,0
|
|
20240807,173600,856375700,21050,21050,21050,21050,0
|
|
20240807,173500,856375700,21050,21050,21050,21050,0
|
|
20240807,173400,856375700,21050,21050,21050,21050,0
|
|
20240807,173300,856375700,21050,21050,21050,21050,0
|
|
20240807,173200,856375700,21050,21050,21050,21050,0
|
|
20240807,173100,856375700,21050,21050,21050,21050,0
|
|
20240807,173000,856375700,21050,21050,21050,21050,0
|
|
20240807,172900,856375700,21050,21050,21050,21050,0
|
|
20240807,172800,856375700,21050,21050,21050,21050,0
|
|
20240807,172700,856375700,21050,21050,21050,21050,0
|
|
20240807,172600,856375700,21050,21050,21050,21050,0
|
|
20240807,172500,856375700,21050,21050,21050,21050,0
|
|
20240807,172400,856375700,21050,21050,21050,21050,0
|
|
20240807,172300,856375700,21050,21050,21050,21050,0
|
|
20240807,172200,856375700,21050,21050,21050,21050,0
|
|
20240807,172100,856375700,21050,21050,21050,21050,0
|
|
20240807,172000,856375700,21050,21050,21050,21050,0
|
|
20240807,171900,856375700,21050,21050,21050,21050,0
|
|
20240807,171800,856375700,21050,21050,21050,21050,0
|
|
20240807,171700,856375700,21050,21050,21050,21050,999
|
|
20240807,171600,856375700,21050,21050,21050,21050,0
|
|
20240807,171500,856375700,21050,21050,21050,21050,0
|
|
20240807,171400,856375700,21050,21050,21050,21050,0
|
|
20240807,171300,856375700,21050,21050,21050,21050,0
|
|
20240807,171200,856375700,21050,21050,21050,21050,0
|
|
20240807,171100,856375700,21050,21050,21050,21050,0
|
|
20240807,171000,856375700,21050,21050,21050,21050,0
|
|
20240807,170900,856375700,21050,21050,21050,21050,0
|
|
20240807,170800,856375700,21050,21050,21050,21050,0
|
|
20240807,170700,856375700,21050,21050,21050,21050,0
|
|
20240807,170600,856375700,21050,21050,21050,21050,0
|
|
20240807,170500,856375700,21050,21050,21050,21050,0
|
|
20240807,170400,856375700,21050,21050,21050,21050,0
|
|
20240807,170300,856375700,21050,21050,21050,21050,0
|
|
20240807,170200,856375700,21050,21050,21050,21050,0
|
|
20240807,170100,856375700,21050,21050,21050,21050,0
|
|
20240807,170000,856375700,21050,21050,21050,21050,0
|
|
20240807,165900,856375700,21050,21050,21050,21050,0
|
|
20240807,165800,856375700,21050,21050,21050,21050,0
|
|
20240807,165700,856375700,21050,21050,21050,21050,0
|
|
20240807,165600,856375700,21050,21050,21050,21050,0
|
|
20240807,165500,856375700,21050,21050,21050,21050,0
|
|
20240807,165400,856375700,21050,21050,21050,21050,0
|
|
20240807,165300,856375700,21050,21050,21050,21050,0
|
|
20240807,165200,856375700,21050,21050,21050,21050,0
|
|
20240807,165100,856375700,21050,21050,21050,21050,0
|
|
20240807,165000,856375700,21050,21050,21050,21050,0
|
|
20240807,164900,856375700,21050,21050,21050,21050,0
|
|
20240807,164800,856375700,21050,21050,21050,21050,0
|
|
20240807,164700,856375700,21050,21050,21050,21050,999
|
|
20240807,164600,856375700,21050,21050,21050,21050,0
|
|
20240807,164500,856375700,21050,21050,21050,21050,0
|
|
20240807,164400,856375700,21050,21050,21050,21050,0
|
|
20240807,164300,856375700,21050,21050,21050,21050,0
|
|
20240807,164200,856375700,21050,21050,21050,21050,0
|
|
20240807,164100,856375700,21050,21050,21050,21050,0
|
|
20240807,164000,856375700,21050,21050,21050,21050,0
|
|
20240807,163900,856375700,21050,21050,21050,21050,0
|
|
20240807,163800,856375700,21050,21050,21050,21050,0
|
|
20240807,163700,856375700,21050,21050,21050,21050,0
|
|
20240807,163600,856375700,21050,21050,21050,21050,0
|
|
20240807,163500,856375700,21050,21050,21050,21050,0
|
|
20240807,163400,856375700,21050,21050,21050,21050,0
|
|
20240807,163300,856375700,21050,21050,21050,21050,0
|
|
20240807,163200,856375700,21050,21050,21050,21050,0
|
|
20240807,163100,856375700,21050,21050,21050,21050,0
|
|
20240807,163000,856375700,21050,21050,21050,21050,0
|
|
20240807,162900,856375700,21050,21050,21050,21050,0
|
|
20240807,162800,856375700,21050,21050,21050,21050,0
|
|
20240807,162700,856375700,21050,21050,21050,21050,0
|
|
20240807,162600,856375700,21050,21050,21050,21050,0
|
|
20240807,162500,856375700,21050,21050,21050,21050,0
|
|
20240807,162400,856375700,21050,21050,21050,21050,0
|
|
20240807,162300,856375700,21050,21050,21050,21050,0
|
|
20240807,162200,856375700,21050,21050,21050,21050,0
|
|
20240807,162100,856375700,21050,21050,21050,21050,0
|
|
20240807,162000,856375700,21050,21050,21050,21050,0
|
|
20240807,161900,856375700,21050,21050,21050,21050,0
|
|
20240807,161800,856375700,21050,21050,21050,21050,0
|
|
20240807,161700,856375700,21050,21050,21050,21050,999
|
|
20240807,161600,856375700,21050,21050,21050,21050,0
|
|
20240807,161500,856375700,21050,21050,21050,21050,0
|
|
20240807,161400,856375700,21050,21050,21050,21050,0
|
|
20240807,161300,856375700,21050,21050,21050,21050,0
|
|
20240807,161200,856375700,21050,21050,21050,21050,0
|
|
20240807,161100,856375700,21050,21050,21050,21050,0
|
|
20240807,161000,856375700,21050,21050,21050,21050,0
|
|
20240807,160900,856375700,21050,21050,21050,21050,0
|
|
20240807,160800,856375700,21050,21050,21050,21050,0
|
|
20240807,160700,856375700,21050,21050,21050,21050,0
|
|
20240807,160600,856375700,21050,21050,21050,21050,0
|
|
20240807,160500,856375700,21050,21050,21050,21050,0
|
|
20240807,160400,856375700,21050,21050,21050,21050,0
|
|
20240807,160300,856375700,21050,21050,21050,21050,0
|
|
20240807,160200,856375700,21050,21050,21050,21050,0
|
|
20240807,160100,856375700,21050,21050,21050,21050,0
|
|
20240807,160000,856375700,21050,21050,21050,21050,0
|
|
20240807,155900,856375700,21050,21050,21050,21050,0
|
|
20240807,155800,856375700,21050,21050,21050,21050,0
|
|
20240807,155700,856375700,21050,21050,21050,21050,0
|
|
20240807,155600,856375700,21050,21050,21050,21050,0
|
|
20240807,155500,856375700,21050,21050,21050,21050,0
|
|
20240807,155400,856375700,21050,21050,21050,21050,0
|
|
20240807,155300,856375700,21050,21050,21050,21050,0
|
|
20240807,155200,856375700,21050,21050,21050,21050,0
|
|
20240807,155100,856375700,21050,21050,21050,21050,0
|
|
20240807,155000,856375700,21050,21050,21050,21050,0
|
|
20240807,154900,856375700,21050,21050,21050,21050,0
|
|
20240807,154800,856375700,21050,21050,21050,21050,0
|
|
20240807,154700,856375700,21050,21050,21050,21050,999
|
|
20240807,154600,856375700,21050,21050,21050,21050,0
|
|
20240807,154500,856375700,21050,21050,21050,21050,0
|
|
20240807,154400,856375700,21050,21050,21050,21050,0
|
|
20240807,154300,856375700,21050,21050,21050,21050,0
|
|
20240807,154200,856375700,21050,21050,21050,21050,0
|
|
20240807,154100,856375700,21050,21050,21050,21050,0
|
|
20240807,154000,856375700,21050,21050,21050,21050,0
|
|
20240807,153900,856375700,21050,21050,21050,21050,0
|
|
20240807,153800,856375700,21050,21050,21050,21050,0
|
|
20240807,153700,856375700,21050,21050,21050,21050,0
|
|
20240807,153600,856375700,21050,21050,21050,21050,0
|
|
20240807,153500,856375700,21050,21050,21050,21050,0
|
|
20240807,153400,856375700,21050,21050,21050,21050,0
|
|
20240807,153300,856375700,21050,21050,21050,21050,0
|
|
20240807,153200,856375700,21050,21050,21050,21050,0
|
|
20240807,153100,856375700,21050,21050,21050,21050,0
|
|
20240807,153000,856375700,21050,21050,21050,21050,999
|
|
20240807,152900,835346750,21000,21000,21000,21000,0
|
|
20240807,152800,835346750,21000,21000,21000,21000,0
|
|
20240807,152700,835346750,21000,21000,21000,21000,0
|
|
20240807,152600,835346750,21000,21000,21000,21000,0
|
|
20240807,152500,835346750,21000,21000,21000,21000,0
|
|
20240807,152400,835346750,21000,21000,21000,21000,0
|
|
20240807,152300,835346750,21000,21000,21000,21000,0
|
|
20240807,152200,835346750,21000,21000,21000,21000,0
|
|
20240807,152100,835346750,21000,21000,21000,21000,0
|
|
20240807,152000,835346750,21000,21000,21000,21000,0
|
|
20240807,151900,835346750,21000,21150,21150,21000,454
|
|
20240807,151800,825798650,21100,21150,21150,21100,9
|
|
20240807,151700,825608700,21100,21100,21100,21100,46
|
|
20240807,151600,824638100,21100,21100,21100,21100,5
|
|
20240807,151500,824532600,21100,21150,21150,21100,8
|
|
20240807,151400,824363700,21200,21100,21200,21100,95
|
|
20240807,151300,822354200,21150,21150,21150,21150,107
|
|
20240807,151200,820091150,21100,21100,21100,21100,29
|
|
20240807,151100,819479250,21100,21100,21100,21100,5
|
|
20240807,151000,819373750,21200,21200,21200,21200,15
|
|
20240807,150900,819055750,21100,21100,21100,21100,38
|
|
20240807,150800,818253950,21200,21150,21200,21150,9
|
|
20240807,150700,818063550,21100,21150,21150,21100,30
|
|
20240807,150600,817430300,21250,21250,21250,21250,0
|
|
20240807,150500,817430300,21250,21250,21250,21250,0
|
|
20240807,150400,817430300,21250,21250,21250,21250,0
|
|
20240807,150300,817430300,21250,21250,21250,21250,2
|
|
20240807,150200,817387800,21250,21150,21250,21150,211
|
|
20240807,150100,812910550,21150,21200,21200,21150,716
|
|
20240807,150000,797741650,21250,21250,21250,21250,0
|
|
20240807,145900,797741650,21250,21250,21250,21250,0
|
|
20240807,145800,797741650,21250,21250,21250,21250,0
|
|
20240807,145700,797741650,21250,21250,21250,21250,1
|
|
20240807,145600,797720400,21200,21250,21250,21200,11
|
|
20240807,145500,797486700,21250,21250,21250,21250,0
|
|
20240807,145400,797486700,21250,21250,21250,21250,0
|
|
20240807,145300,797486700,21250,21250,21250,21250,0
|
|
20240807,145200,797486700,21250,21250,21250,21250,2
|
|
20240807,145100,797444200,21150,21150,21150,21150,0
|
|
20240807,145000,797444200,21150,21150,21150,21150,7
|
|
20240807,144900,797296150,21150,21150,21150,21150,66
|
|
20240807,144800,795900250,21250,21250,21250,21250,1
|
|
20240807,144700,795879000,21150,21150,21150,21150,49
|
|
20240807,144600,794842650,21150,21150,21150,21150,0
|
|
20240807,144500,794842650,21150,21250,21250,21150,524
|
|
20240807,144400,783734850,21300,21300,21300,21300,0
|
|
20240807,144300,783734850,21300,21300,21300,21300,119
|
|
20240807,144200,781200150,21300,21300,21300,21300,0
|
|
20240807,144100,781200150,21300,21300,21300,21300,0
|
|
20240807,144000,781200150,21300,21300,21300,21300,1
|
|
20240807,143900,781178850,21150,21150,21150,21150,129
|
|
20240807,143800,778450500,21200,21200,21200,21200,0
|
|
20240807,143700,778450500,21200,21200,21200,21200,152
|
|
20240807,143600,775228100,21300,21300,21300,21300,0
|
|
20240807,143500,775228100,21300,21300,21300,21300,25
|
|
20240807,143400,774695600,21300,21300,21300,21300,0
|
|
20240807,143300,774695600,21300,21300,21300,21300,0
|
|
20240807,143200,774695600,21300,21300,21300,21300,0
|
|
20240807,143100,774695600,21300,21300,21300,21300,0
|
|
20240807,143000,774695600,21300,21300,21300,21300,0
|
|
20240807,142900,774695600,21300,21300,21300,21300,0
|
|
20240807,142800,774695600,21300,21300,21300,21300,5
|
|
20240807,142700,774589100,21200,21300,21300,21200,76
|
|
20240807,142600,772977400,21300,21300,21300,21300,0
|
|
20240807,142500,772977400,21300,21300,21300,21300,0
|
|
20240807,142400,772977400,21300,21300,21300,21300,0
|
|
20240807,142300,772977400,21300,21300,21300,21300,0
|
|
20240807,142200,772977400,21300,21300,21300,21300,0
|
|
20240807,142100,772977400,21300,21300,21300,21300,0
|
|
20240807,142000,772977400,21300,21300,21300,21300,0
|
|
20240807,141900,772977400,21300,21300,21300,21300,0
|
|
20240807,141800,772977400,21300,21300,21300,21300,0
|
|
20240807,141700,772977400,21300,21300,21300,21300,1
|
|
20240807,141600,772956100,21200,21200,21200,21200,0
|
|
20240807,141500,772956100,21200,21200,21200,21200,358
|
|
20240807,141400,765366500,21200,21200,21200,21200,0
|
|
20240807,141300,765366500,21200,21200,21200,21200,0
|
|
20240807,141200,765366500,21200,21250,21250,21200,140
|
|
20240807,141100,762392200,21300,21300,21300,21300,0
|
|
20240807,141000,762392200,21300,21300,21300,21300,0
|
|
20240807,140900,762392200,21300,21300,21300,21300,0
|
|
20240807,140800,762392200,21300,21300,21300,21300,0
|
|
20240807,140700,762392200,21300,21300,21300,21300,1
|
|
20240807,140600,762370900,21300,21300,21300,21300,2
|
|
20240807,140500,762328300,21250,21250,21250,21250,62
|
|
20240807,140400,761010800,21400,21400,21400,21400,0
|
|
20240807,140300,761010800,21400,21400,21400,21400,0
|
|
20240807,140200,761010800,21400,21400,21400,21400,0
|
|
20240807,140100,761010800,21400,21400,21400,21400,0
|
|
20240807,140000,761010800,21400,21250,21400,21250,28
|
|
20240807,135900,760415650,21300,21350,21450,21300,313
|
|
20240807,135800,753727850,21350,21250,21350,21250,170
|
|
20240807,135700,750101250,21250,21250,21250,21250,7
|
|
20240807,135600,749952500,21300,21300,21300,21300,0
|
|
20240807,135500,749952500,21300,21300,21300,21300,1
|
|
20240807,135400,749931200,21200,21300,21350,21200,8727
|
|
20240807,135300,564852600,21550,21550,21550,21550,0
|
|
20240807,135200,564852600,21550,21550,21550,21550,0
|
|
20240807,135100,564852600,21550,21250,21550,21250,809
|
|
20240807,135000,547491550,21450,21250,21450,21250,2000
|
|
20240807,134900,504776300,21150,21150,21150,21150,0
|
|
20240807,134800,504776300,21150,21150,21150,21150,0
|
|
20240807,134700,504776300,21150,21150,21150,21150,0
|
|
20240807,134600,504776300,21150,21150,21150,21150,0
|
|
20240807,134500,504776300,21150,21150,21150,21150,0
|
|
20240807,134400,504776300,21150,21150,21150,21150,9
|
|
20240807,134300,504585950,21150,21150,21150,21150,0
|
|
20240807,134200,504585950,21150,21150,21150,21150,0
|
|
20240807,134100,504585950,21150,21150,21150,21150,28
|
|
20240807,134000,503993750,21250,21250,21250,21250,1
|
|
20240807,133900,503972500,21150,21150,21150,21150,301
|
|
20240807,133800,497606350,21250,21250,21250,21250,0
|
|
20240807,133700,497606350,21250,21250,21250,21250,0
|
|
20240807,133600,497606350,21250,21250,21250,21250,0
|
|
20240807,133500,497606350,21250,21250,21250,21250,0
|
|
20240807,133400,497606350,21250,21250,21250,21250,4
|
|
20240807,133300,497521350,21250,21250,21250,21250,0
|
|
20240807,133200,497521350,21250,21250,21250,21250,0
|
|
20240807,133100,497521350,21250,21250,21250,21250,4
|
|
20240807,133000,497436350,21150,21150,21150,21150,0
|
|
20240807,132900,497436350,21150,21150,21150,21150,7
|
|
20240807,132800,497288300,21250,21250,21250,21250,0
|
|
20240807,132700,497288300,21250,21250,21250,21250,30
|
|
20240807,132600,496650800,21250,21250,21250,21250,0
|
|
20240807,132500,496650800,21250,21200,21250,21200,2
|
|
20240807,132400,496608350,21200,21200,21200,21200,0
|
|
20240807,132300,496608350,21200,21200,21200,21200,0
|
|
20240807,132200,496608350,21200,21200,21200,21200,0
|
|
20240807,132100,496608350,21200,21200,21200,21200,50
|
|
20240807,132000,495548350,21250,21250,21250,21250,0
|
|
20240807,131900,495548350,21250,21250,21250,21250,0
|
|
20240807,131800,495548350,21250,21250,21250,21250,0
|
|
20240807,131700,495548350,21250,21250,21250,21250,0
|
|
20240807,131600,495548350,21250,21250,21250,21250,0
|
|
20240807,131500,495548350,21250,21250,21250,21250,53
|
|
20240807,131400,494422100,21250,21250,21250,21250,1
|
|
20240807,131300,494400850,21150,21150,21150,21150,1
|
|
20240807,131200,494379700,21200,21200,21200,21200,53
|
|
20240807,131100,493256100,21200,21200,21200,21200,0
|
|
20240807,131000,493256100,21200,21200,21200,21200,0
|
|
20240807,130900,493256100,21200,21200,21200,21200,0
|
|
20240807,130800,493256100,21200,21200,21200,21200,0
|
|
20240807,130700,493256100,21200,21200,21200,21200,1
|
|
20240807,130600,493234900,21200,21200,21200,21200,0
|
|
20240807,130500,493234900,21200,21200,21200,21200,0
|
|
20240807,130400,493234900,21200,21200,21200,21200,0
|
|
20240807,130300,493234900,21200,21200,21200,21200,540
|
|
20240807,130200,481786900,21250,21250,21250,21250,0
|
|
20240807,130100,481786900,21250,21250,21250,21250,0
|
|
20240807,130000,481786900,21250,21300,21300,21250,57
|
|
20240807,125900,480575600,21350,21350,21350,21350,12
|
|
20240807,125800,480319400,21300,21300,21300,21300,3
|
|
20240807,125700,480255500,21250,21250,21250,21250,0
|
|
20240807,125600,480255500,21250,21250,21250,21250,0
|
|
20240807,125500,480255500,21250,21250,21250,21250,0
|
|
20240807,125400,480255500,21250,21250,21250,21250,22
|
|
20240807,125300,479788000,21300,21300,21300,21300,0
|
|
20240807,125200,479788000,21300,21300,21300,21300,2
|
|
20240807,125100,479745400,21300,21300,21300,21300,0
|
|
20240807,125000,479745400,21300,21300,21300,21300,40
|
|
20240807,124900,478893400,21350,21350,21350,21350,0
|
|
20240807,124800,478893400,21350,21350,21350,21350,1
|
|
20240807,124700,478872050,21350,21350,21350,21350,0
|
|
20240807,124600,478872050,21350,21350,21350,21350,0
|
|
20240807,124500,478872050,21350,21350,21350,21350,0
|
|
20240807,124400,478872050,21350,21350,21350,21350,0
|
|
20240807,124300,478872050,21350,21300,21350,21300,1112
|
|
20240807,124200,455132200,21300,21300,21300,21300,18
|
|
20240807,124100,454748800,21300,21350,21350,21300,202
|
|
20240807,124000,450436200,21350,21350,21350,21350,0
|
|
20240807,123900,450436200,21350,21350,21350,21350,0
|
|
20240807,123800,450436200,21350,21350,21350,21350,0
|
|
20240807,123700,450436200,21350,21350,21350,21350,1
|
|
20240807,123600,450414850,21350,21350,21350,21350,0
|
|
20240807,123500,450414850,21350,21300,21350,21300,50
|
|
20240807,123400,449348600,21350,21350,21350,21350,1
|
|
20240807,123300,449327250,21350,21350,21350,21350,0
|
|
20240807,123200,449327250,21350,21300,21350,21300,50
|
|
20240807,123100,448261000,21350,21350,21350,21350,0
|
|
20240807,123000,448261000,21350,21350,21350,21350,0
|
|
20240807,122900,448261000,21350,21350,21350,21350,0
|
|
20240807,122800,448261000,21350,21300,21350,21300,1004
|
|
20240807,122700,426861900,21300,21300,21300,21300,150
|
|
20240807,122600,423666900,21300,21300,21300,21300,1
|
|
20240807,122500,423645600,21200,21250,21300,21200,129
|
|
20240807,122400,420899550,21250,21250,21250,21250,500
|
|
20240807,122300,410274550,21250,21250,21250,21250,0
|
|
20240807,122200,410274550,21250,21250,21250,21250,557
|
|
20240807,122100,398438300,21200,21200,21200,21200,25
|
|
20240807,122000,397908300,21200,21250,21250,21200,63
|
|
20240807,121900,396572650,21150,21150,21150,21150,0
|
|
20240807,121800,396572650,21150,21200,21200,21150,401
|
|
20240807,121700,388075700,21250,21250,21250,21250,0
|
|
20240807,121600,388075700,21250,21250,21250,21250,0
|
|
20240807,121500,388075700,21250,21250,21250,21250,1
|
|
20240807,121400,388054450,21250,21250,21250,21250,5
|
|
20240807,121300,387948200,21200,21200,21200,21200,54
|
|
20240807,121200,386803400,21250,21250,21250,21250,0
|
|
20240807,121100,386803400,21250,21250,21250,21250,227
|
|
20240807,121000,381979650,21200,21200,21200,21200,1
|
|
20240807,120900,381958450,21200,21200,21200,21200,0
|
|
20240807,120800,381958450,21200,21200,21200,21200,1
|
|
20240807,120700,381937250,21250,21250,21250,21250,0
|
|
20240807,120600,381937250,21250,21250,21250,21250,0
|
|
20240807,120500,381937250,21250,21250,21250,21250,0
|
|
20240807,120400,381937250,21250,21150,21250,21150,221
|
|
20240807,120300,377253000,21200,21200,21200,21200,364
|
|
20240807,120200,369536200,21200,21200,21200,21200,42
|
|
20240807,120100,368645800,21150,21150,21150,21150,30
|
|
20240807,120000,368011300,21150,21150,21150,21150,17
|
|
20240807,115900,367651750,21200,21200,21200,21200,100
|
|
20240807,115800,365531750,21100,21100,21100,21100,18
|
|
20240807,115700,365151950,21100,21100,21100,21100,0
|
|
20240807,115600,365151950,21100,21100,21100,21100,0
|
|
20240807,115500,365151950,21100,21100,21100,21100,0
|
|
20240807,115400,365151950,21100,21200,21200,21100,6
|
|
20240807,115300,365025250,21150,21150,21150,21150,276
|
|
20240807,115200,359187850,21150,21150,21150,21150,6
|
|
20240807,115100,359060950,21150,21150,21150,21150,0
|
|
20240807,115000,359060950,21150,21150,21150,21150,0
|
|
20240807,114900,359060950,21150,21150,21150,21150,0
|
|
20240807,114800,359060950,21150,21150,21150,21150,0
|
|
20240807,114700,359060950,21150,21150,21150,21150,0
|
|
20240807,114600,359060950,21150,21150,21150,21150,0
|
|
20240807,114500,359060950,21150,21150,21150,21150,10
|
|
20240807,114400,358849450,21150,21150,21150,21150,0
|
|
20240807,114300,358849450,21150,21200,21200,21150,95
|
|
20240807,114200,356840150,21200,21150,21200,21150,131
|
|
20240807,114100,354065450,21200,21200,21200,21200,0
|
|
20240807,114000,354065450,21200,21200,21200,21200,0
|
|
20240807,113900,354065450,21200,21200,21200,21200,0
|
|
20240807,113800,354065450,21200,21200,21200,21200,0
|
|
20240807,113700,354065450,21200,21200,21200,21200,0
|
|
20240807,113600,354065450,21200,21200,21200,21200,0
|
|
20240807,113500,354065450,21200,21200,21200,21200,0
|
|
20240807,113400,354065450,21200,21200,21200,21200,0
|
|
20240807,113300,354065450,21200,21200,21200,21200,50
|
|
20240807,113200,353005450,21250,21250,21250,21250,52
|
|
20240807,113100,351900450,21150,21200,21200,21150,605
|
|
20240807,113000,339079700,21200,21200,21200,21200,1
|
|
20240807,112900,339058500,21150,21150,21150,21150,0
|
|
20240807,112800,339058500,21150,21150,21150,21150,0
|
|
20240807,112700,339058500,21150,21150,21150,21150,0
|
|
20240807,112600,339058500,21150,21150,21150,21150,0
|
|
20240807,112500,339058500,21150,21050,21150,21050,900
|
|
20240807,112400,320045950,21050,21050,21050,21050,1
|
|
20240807,112300,320024900,21050,21050,21050,21050,0
|
|
20240807,112200,320024900,21050,21050,21050,21050,30
|
|
20240807,112100,319393400,21050,21050,21050,21050,1
|
|
20240807,112000,319372350,21050,21050,21050,21050,0
|
|
20240807,111900,319372350,21050,21050,21050,21050,0
|
|
20240807,111800,319372350,21050,21050,21050,21050,0
|
|
20240807,111700,319372350,21050,21050,21050,21050,1
|
|
20240807,111600,319351300,21000,21000,21000,21000,0
|
|
20240807,111500,319351300,21000,21000,21000,21000,0
|
|
20240807,111400,319351300,21000,21050,21050,21000,30
|
|
20240807,111300,318721050,21050,21050,21050,21050,45
|
|
20240807,111200,317773800,21050,21050,21050,21050,852
|
|
20240807,111100,299839200,21050,21050,21050,21050,536
|
|
20240807,111000,288556400,21050,21000,21050,21000,6
|
|
20240807,110900,288430350,21000,21000,21000,21000,3
|
|
20240807,110800,288367350,21000,21000,21000,21000,0
|
|
20240807,110700,288367350,21000,21000,21000,21000,0
|
|
20240807,110600,288367350,21000,21000,21000,21000,0
|
|
20240807,110500,288367350,21000,21000,21000,21000,0
|
|
20240807,110400,288367350,21000,20950,21000,20950,1496
|
|
20240807,110300,256998850,20950,20950,20950,20950,0
|
|
20240807,110200,256998850,20950,20950,20950,20950,0
|
|
20240807,110100,256998850,20950,20950,20950,20950,0
|
|
20240807,110000,256998850,20950,20950,20950,20950,1
|
|
20240807,105900,256977900,20900,20900,20900,20900,88
|
|
20240807,105800,255138700,20950,20900,20950,20900,3
|
|
20240807,105700,255075950,20850,20950,20950,20850,351
|
|
20240807,105600,247741000,20950,20950,20950,20950,216
|
|
20240807,105500,243215800,21000,21050,21050,21000,600
|
|
20240807,105400,230610800,21050,21050,21050,21050,0
|
|
20240807,105300,230610800,21050,21050,21050,21050,0
|
|
20240807,105200,230610800,21050,21050,21050,21050,1
|
|
20240807,105100,230589750,20950,21000,21000,20950,601
|
|
20240807,105000,217968800,21000,21050,21050,21000,64
|
|
20240807,104900,216622600,21100,21100,21100,21100,0
|
|
20240807,104800,216622600,21100,21100,21100,21100,1
|
|
20240807,104700,216601500,21100,21100,21100,21100,0
|
|
20240807,104600,216601500,21100,21050,21100,21050,18
|
|
20240807,104500,216222450,21100,21050,21100,21050,601
|
|
20240807,104400,203566350,21100,21100,21100,21100,101
|
|
20240807,104300,201435250,21100,21100,21100,21100,0
|
|
20240807,104200,201435250,21100,21100,21100,21100,11
|
|
20240807,104100,201203150,21000,21000,21000,21000,1
|
|
20240807,104000,201182150,21100,21100,21100,21100,0
|
|
20240807,103900,201182150,21100,21100,21100,21100,0
|
|
20240807,103800,201182150,21100,21100,21100,21100,0
|
|
20240807,103700,201182150,21100,21100,21100,21100,2
|
|
20240807,103600,201139950,21100,21100,21100,21100,42
|
|
20240807,103500,200253750,21000,21000,21000,21000,500
|
|
20240807,103400,189753750,21000,21000,21000,21000,0
|
|
20240807,103300,189753750,21000,21000,21000,21000,0
|
|
20240807,103200,189753750,21000,21000,21000,21000,42
|
|
20240807,103100,188871750,21000,21000,21000,21000,0
|
|
20240807,103000,188871750,21000,21050,21050,21000,72
|
|
20240807,102900,187356500,21100,21100,21100,21100,48
|
|
20240807,102800,186343700,21100,21100,21100,21100,0
|
|
20240807,102700,186343700,21100,21100,21100,21100,23
|
|
20240807,102600,185858400,21150,21150,21150,21150,1
|
|
20240807,102500,185837250,21050,21050,21050,21050,54
|
|
20240807,102400,184700550,21050,21050,21050,21050,0
|
|
20240807,102300,184700550,21050,21050,21050,21050,1
|
|
20240807,102200,184679500,21100,20900,21100,20900,1289
|
|
20240807,102100,157657550,20900,20800,20900,20800,1345
|
|
20240807,102000,129635300,20800,20800,20800,20800,0
|
|
20240807,101900,129635300,20800,20800,20800,20800,0
|
|
20240807,101800,129635300,20800,20800,20800,20800,0
|
|
20240807,101700,129635300,20800,20800,20800,20800,0
|
|
20240807,101600,129635300,20800,20800,20800,20800,0
|
|
20240807,101500,129635300,20800,20800,20800,20800,20
|
|
20240807,101400,129219300,20800,20800,20800,20800,0
|
|
20240807,101300,129219300,20800,20800,20800,20800,1
|
|
20240807,101200,129198500,20750,20750,20750,20750,11
|
|
20240807,101100,128970250,20750,20750,20750,20750,100
|
|
20240807,101000,126895250,20800,20800,20800,20800,0
|
|
20240807,100900,126895250,20800,20800,20800,20800,1
|
|
20240807,100800,126874450,20750,20800,20800,20750,778
|
|
20240807,100700,110693100,20800,20800,20800,20800,350
|
|
20240807,100600,103413100,20800,20800,20800,20800,0
|
|
20240807,100500,103413100,20800,20800,20800,20800,0
|
|
20240807,100400,103413100,20800,20750,20800,20750,307
|
|
20240807,100300,97042800,20750,20800,20800,20750,81
|
|
20240807,100200,95361950,20750,20750,20750,20750,17
|
|
20240807,100100,95009200,20750,20750,20750,20750,87
|
|
20240807,100000,93203950,20800,20800,20800,20800,1
|
|
20240807,095900,93183150,20750,20750,20750,20750,0
|
|
20240807,095800,93183150,20750,20850,20850,20750,218
|
|
20240807,095700,88659550,20800,20800,20800,20800,100
|
|
20240807,095600,86579550,20850,20850,20850,20850,257
|
|
20240807,095500,81221100,20900,20900,20900,20900,0
|
|
20240807,095400,81221100,20900,20900,20900,20900,0
|
|
20240807,095300,81221100,20900,20800,20900,20800,751
|
|
20240807,095200,65570200,20800,20800,20800,20800,316
|
|
20240807,095100,58997400,20750,20750,20750,20750,14
|
|
20240807,095000,58706900,20750,20750,20750,20750,3
|
|
20240807,094900,58644650,20700,20700,20700,20700,17
|
|
20240807,094800,58292750,20750,20800,20800,20750,65
|
|
20240807,094700,56943950,20750,20750,20750,20750,524
|
|
20240807,094600,46070950,20800,20800,20800,20800,30
|
|
20240807,094500,45446950,20700,20800,20800,20700,335
|
|
20240807,094400,38512250,20750,20800,20800,20750,13
|
|
20240807,094300,38242450,20800,20750,20800,20750,152
|
|
20240807,094200,35088400,20750,20750,20750,20750,208
|
|
20240807,094100,30772400,20750,20700,20750,20700,127
|
|
20240807,094000,28138100,20750,20750,20750,20750,103
|
|
20240807,093900,26000850,20850,20800,20850,20800,110
|
|
20240807,093800,23712750,20850,20850,20850,20850,0
|
|
20240807,093700,23712750,20850,20800,20850,20800,15
|
|
20240807,093600,23400600,20850,20850,20850,20850,0
|
|
20240807,093500,23400600,20850,20850,20850,20850,0
|
|
20240807,093400,23400600,20850,20850,20850,20850,0
|
|
20240807,093300,23400600,20850,20850,20850,20850,0
|
|
20240807,093200,23400600,20850,20850,20850,20850,0
|
|
20240807,093100,23400600,20850,20850,20850,20850,0
|
|
20240807,093000,23400600,20850,20850,20850,20850,10
|
|
20240807,092900,23192100,20850,20850,20850,20850,0
|
|
20240807,092800,23192100,20850,20800,20850,20800,132
|
|
20240807,092700,20446450,20850,20850,20850,20850,0
|
|
20240807,092600,20446450,20850,20850,20850,20850,0
|
|
20240807,092500,20446450,20850,20850,20850,20850,1
|
|
20240807,092400,20425600,20800,20800,20800,20800,73
|
|
20240807,092300,18907200,20850,20800,20850,20800,92
|
|
20240807,092200,16991900,20800,20800,20800,20800,0
|
|
20240807,092100,16991900,20800,20800,20800,20800,0
|
|
20240807,092000,16991900,20800,20800,20800,20800,5
|
|
20240807,091900,16887900,20800,20800,20800,20800,0
|
|
20240807,091800,16887900,20800,20800,20800,20800,0
|
|
20240807,091700,16887900,20800,20800,20800,20800,0
|
|
20240807,091600,16887900,20800,20800,20800,20800,3
|
|
20240807,091500,16825500,20700,20800,20800,20700,38
|
|
20240807,091400,16036300,20900,20900,20900,20900,2
|
|
20240807,091300,15994500,20900,20900,20900,20900,1
|
|
20240807,091200,15973600,20800,20800,20800,20800,50
|
|
20240807,091100,14933600,20800,20750,20800,20750,153
|
|
20240807,091000,11755050,20700,20700,20700,20700,100
|
|
20240807,090900,9685050,20700,20700,20700,20700,30
|
|
20240807,090800,9064050,20800,20800,20800,20800,1
|
|
20240807,090700,9043250,20800,20800,20800,20800,0
|
|
20240807,090600,9043250,20800,20800,20800,20800,0
|
|
20240807,090500,9043250,20800,20800,20800,20800,0
|
|
20240807,090400,9043250,20800,20800,20800,20800,0
|
|
20240807,090300,9043250,20800,20800,20800,20800,3
|
|
20240807,090200,8980850,20800,20800,20800,20800,2
|
|
20240807,090100,8939250,20550,20550,20550,20550,0
|
|
20240807,090000,8939250,20550,20550,20550,20550,435
|