680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201700,518962700,21300,21300,21300,21300,1322
|
|
20240808,201600,518962700,21300,21300,21300,21300,0
|
|
20240808,201500,518962700,21300,21300,21300,21300,0
|
|
20240808,201400,518962700,21300,21300,21300,21300,0
|
|
20240808,201300,518962700,21300,21300,21300,21300,0
|
|
20240808,201200,518962700,21300,21300,21300,21300,0
|
|
20240808,201100,518962700,21300,21300,21300,21300,0
|
|
20240808,201000,518962700,21300,21300,21300,21300,0
|
|
20240808,200900,518962700,21300,21300,21300,21300,0
|
|
20240808,200800,518962700,21300,21300,21300,21300,0
|
|
20240808,200700,518962700,21300,21300,21300,21300,0
|
|
20240808,200600,518962700,21300,21300,21300,21300,0
|
|
20240808,200500,518962700,21300,21300,21300,21300,0
|
|
20240808,200400,518962700,21300,21300,21300,21300,0
|
|
20240808,200300,518962700,21300,21300,21300,21300,0
|
|
20240808,200200,518962700,21300,21300,21300,21300,0
|
|
20240808,200100,518962700,21300,21300,21300,21300,0
|
|
20240808,200000,518962700,21300,21300,21300,21300,0
|
|
20240808,195900,518962700,21300,21300,21300,21300,0
|
|
20240808,195800,518962700,21300,21300,21300,21300,0
|
|
20240808,195700,518962700,21300,21300,21300,21300,0
|
|
20240808,195600,518962700,21300,21300,21300,21300,0
|
|
20240808,195500,518962700,21300,21300,21300,21300,0
|
|
20240808,195400,518962700,21300,21300,21300,21300,0
|
|
20240808,195300,518962700,21300,21300,21300,21300,0
|
|
20240808,195200,518962700,21300,21300,21300,21300,0
|
|
20240808,195100,518962700,21300,21300,21300,21300,0
|
|
20240808,195000,518962700,21300,21300,21300,21300,0
|
|
20240808,194900,518962700,21300,21300,21300,21300,0
|
|
20240808,194800,518962700,21300,21300,21300,21300,0
|
|
20240808,194700,518962700,21300,21300,21300,21300,1322
|
|
20240808,194600,518962700,21300,21300,21300,21300,0
|
|
20240808,194500,518962700,21300,21300,21300,21300,0
|
|
20240808,194400,518962700,21300,21300,21300,21300,0
|
|
20240808,194300,518962700,21300,21300,21300,21300,0
|
|
20240808,194200,518962700,21300,21300,21300,21300,0
|
|
20240808,194100,518962700,21300,21300,21300,21300,0
|
|
20240808,194000,518962700,21300,21300,21300,21300,0
|
|
20240808,193900,518962700,21300,21300,21300,21300,0
|
|
20240808,193800,518962700,21300,21300,21300,21300,0
|
|
20240808,193700,518962700,21300,21300,21300,21300,0
|
|
20240808,193600,518962700,21300,21300,21300,21300,0
|
|
20240808,193500,518962700,21300,21300,21300,21300,0
|
|
20240808,193400,518962700,21300,21300,21300,21300,0
|
|
20240808,193300,518962700,21300,21300,21300,21300,0
|
|
20240808,193200,518962700,21300,21300,21300,21300,0
|
|
20240808,193100,518962700,21300,21300,21300,21300,0
|
|
20240808,193000,518962700,21300,21300,21300,21300,0
|
|
20240808,192900,518962700,21300,21300,21300,21300,0
|
|
20240808,192800,518962700,21300,21300,21300,21300,0
|
|
20240808,192700,518962700,21300,21300,21300,21300,0
|
|
20240808,192600,518962700,21300,21300,21300,21300,0
|
|
20240808,192500,518962700,21300,21300,21300,21300,0
|
|
20240808,192400,518962700,21300,21300,21300,21300,0
|
|
20240808,192300,518962700,21300,21300,21300,21300,0
|
|
20240808,192200,518962700,21300,21300,21300,21300,0
|
|
20240808,192100,518962700,21300,21300,21300,21300,0
|
|
20240808,192000,518962700,21300,21300,21300,21300,0
|
|
20240808,191900,518962700,21300,21300,21300,21300,0
|
|
20240808,191800,518962700,21300,21300,21300,21300,0
|
|
20240808,191700,518962700,21300,21300,21300,21300,1322
|
|
20240808,191600,518962700,21300,21300,21300,21300,0
|
|
20240808,191500,518962700,21300,21300,21300,21300,0
|
|
20240808,191400,518962700,21300,21300,21300,21300,0
|
|
20240808,191300,518962700,21300,21300,21300,21300,0
|
|
20240808,191200,518962700,21300,21300,21300,21300,0
|
|
20240808,191100,518962700,21300,21300,21300,21300,0
|
|
20240808,191000,518962700,21300,21300,21300,21300,0
|
|
20240808,190900,518962700,21300,21300,21300,21300,0
|
|
20240808,190800,518962700,21300,21300,21300,21300,0
|
|
20240808,190700,518962700,21300,21300,21300,21300,0
|
|
20240808,190600,518962700,21300,21300,21300,21300,0
|
|
20240808,190500,518962700,21300,21300,21300,21300,0
|
|
20240808,190400,518962700,21300,21300,21300,21300,0
|
|
20240808,190300,518962700,21300,21300,21300,21300,0
|
|
20240808,190200,518962700,21300,21300,21300,21300,0
|
|
20240808,190100,518962700,21300,21300,21300,21300,0
|
|
20240808,190000,518962700,21300,21300,21300,21300,0
|
|
20240808,185900,518962700,21300,21300,21300,21300,0
|
|
20240808,185800,518962700,21300,21300,21300,21300,0
|
|
20240808,185700,518962700,21300,21300,21300,21300,0
|
|
20240808,185600,518962700,21300,21300,21300,21300,0
|
|
20240808,185500,518962700,21300,21300,21300,21300,0
|
|
20240808,185400,518962700,21300,21300,21300,21300,0
|
|
20240808,185300,518962700,21300,21300,21300,21300,0
|
|
20240808,185200,518962700,21300,21300,21300,21300,0
|
|
20240808,185100,518962700,21300,21300,21300,21300,0
|
|
20240808,185000,518962700,21300,21300,21300,21300,0
|
|
20240808,184900,518962700,21300,21300,21300,21300,0
|
|
20240808,184800,518962700,21300,21300,21300,21300,0
|
|
20240808,184700,518962700,21300,21300,21300,21300,1322
|
|
20240808,184600,518962700,21300,21300,21300,21300,0
|
|
20240808,184500,518962700,21300,21300,21300,21300,0
|
|
20240808,184400,518962700,21300,21300,21300,21300,0
|
|
20240808,184300,518962700,21300,21300,21300,21300,0
|
|
20240808,184200,518962700,21300,21300,21300,21300,0
|
|
20240808,184100,518962700,21300,21300,21300,21300,0
|
|
20240808,184000,518962700,21300,21300,21300,21300,0
|
|
20240808,183900,518962700,21300,21300,21300,21300,0
|
|
20240808,183800,518962700,21300,21300,21300,21300,0
|
|
20240808,183700,518962700,21300,21300,21300,21300,0
|
|
20240808,183600,518962700,21300,21300,21300,21300,0
|
|
20240808,183500,518962700,21300,21300,21300,21300,0
|
|
20240808,183400,518962700,21300,21300,21300,21300,0
|
|
20240808,183300,518962700,21300,21300,21300,21300,0
|
|
20240808,183200,518962700,21300,21300,21300,21300,0
|
|
20240808,183100,518962700,21300,21300,21300,21300,0
|
|
20240808,183000,518962700,21300,21300,21300,21300,0
|
|
20240808,182900,518962700,21300,21300,21300,21300,0
|
|
20240808,182800,518962700,21300,21300,21300,21300,0
|
|
20240808,182700,518962700,21300,21300,21300,21300,0
|
|
20240808,182600,518962700,21300,21300,21300,21300,0
|
|
20240808,182500,518962700,21300,21300,21300,21300,0
|
|
20240808,182400,518962700,21300,21300,21300,21300,0
|
|
20240808,182300,518962700,21300,21300,21300,21300,0
|
|
20240808,182200,518962700,21300,21300,21300,21300,0
|
|
20240808,182100,518962700,21300,21300,21300,21300,0
|
|
20240808,182000,518962700,21300,21300,21300,21300,0
|
|
20240808,181900,518962700,21300,21300,21300,21300,0
|
|
20240808,181800,518962700,21300,21300,21300,21300,0
|
|
20240808,181700,518962700,21300,21300,21300,21300,1322
|
|
20240808,181600,518962700,21300,21300,21300,21300,0
|
|
20240808,181500,518962700,21300,21300,21300,21300,0
|
|
20240808,181400,518962700,21300,21300,21300,21300,0
|
|
20240808,181300,518962700,21300,21300,21300,21300,0
|
|
20240808,181200,518962700,21300,21300,21300,21300,0
|
|
20240808,181100,518962700,21300,21300,21300,21300,0
|
|
20240808,181000,518962700,21300,21300,21300,21300,0
|
|
20240808,180900,518962700,21300,21300,21300,21300,0
|
|
20240808,180800,518962700,21300,21300,21300,21300,0
|
|
20240808,180700,518962700,21300,21300,21300,21300,0
|
|
20240808,180600,518962700,21300,21300,21300,21300,0
|
|
20240808,180500,518962700,21300,21300,21300,21300,0
|
|
20240808,180400,518962700,21300,21300,21300,21300,0
|
|
20240808,180300,518962700,21300,21300,21300,21300,0
|
|
20240808,180200,518962700,21300,21300,21300,21300,0
|
|
20240808,180100,518962700,21300,21300,21300,21300,0
|
|
20240808,180000,518962700,21300,21300,21300,21300,0
|
|
20240808,175900,518962700,21300,21300,21300,21300,0
|
|
20240808,175800,518962700,21300,21300,21300,21300,0
|
|
20240808,175700,518962700,21300,21300,21300,21300,0
|
|
20240808,175600,518962700,21300,21300,21300,21300,0
|
|
20240808,175500,518962700,21300,21300,21300,21300,0
|
|
20240808,175400,518962700,21300,21300,21300,21300,0
|
|
20240808,175300,518962700,21300,21300,21300,21300,0
|
|
20240808,175200,518962700,21300,21300,21300,21300,0
|
|
20240808,175100,518962700,21300,21300,21300,21300,0
|
|
20240808,175000,518962700,21300,21300,21300,21300,0
|
|
20240808,174900,518962700,21300,21300,21300,21300,0
|
|
20240808,174800,518962700,21300,21300,21300,21300,0
|
|
20240808,174700,518962700,21300,21300,21300,21300,1322
|
|
20240808,174600,518962700,21300,21300,21300,21300,0
|
|
20240808,174500,518962700,21300,21300,21300,21300,0
|
|
20240808,174400,518962700,21300,21300,21300,21300,0
|
|
20240808,174300,518962700,21300,21300,21300,21300,0
|
|
20240808,174200,518962700,21300,21300,21300,21300,0
|
|
20240808,174100,518962700,21300,21300,21300,21300,0
|
|
20240808,174000,518962700,21300,21300,21300,21300,0
|
|
20240808,173900,518962700,21300,21300,21300,21300,0
|
|
20240808,173800,518962700,21300,21300,21300,21300,0
|
|
20240808,173700,518962700,21300,21300,21300,21300,0
|
|
20240808,173600,518962700,21300,21300,21300,21300,0
|
|
20240808,173500,518962700,21300,21300,21300,21300,0
|
|
20240808,173400,518962700,21300,21300,21300,21300,0
|
|
20240808,173300,518962700,21300,21300,21300,21300,0
|
|
20240808,173200,518962700,21300,21300,21300,21300,0
|
|
20240808,173100,518962700,21300,21300,21300,21300,0
|
|
20240808,173000,518962700,21300,21300,21300,21300,0
|
|
20240808,172900,518962700,21300,21300,21300,21300,0
|
|
20240808,172800,518962700,21300,21300,21300,21300,0
|
|
20240808,172700,518962700,21300,21300,21300,21300,0
|
|
20240808,172600,518962700,21300,21300,21300,21300,0
|
|
20240808,172500,518962700,21300,21300,21300,21300,0
|
|
20240808,172400,518962700,21300,21300,21300,21300,0
|
|
20240808,172300,518962700,21300,21300,21300,21300,0
|
|
20240808,172200,518962700,21300,21300,21300,21300,0
|
|
20240808,172100,518962700,21300,21300,21300,21300,0
|
|
20240808,172000,518962700,21300,21300,21300,21300,0
|
|
20240808,171900,518962700,21300,21300,21300,21300,0
|
|
20240808,171800,518962700,21300,21300,21300,21300,0
|
|
20240808,171700,518962700,21300,21300,21300,21300,1322
|
|
20240808,171600,518962700,21300,21300,21300,21300,0
|
|
20240808,171500,518962700,21300,21300,21300,21300,0
|
|
20240808,171400,518962700,21300,21300,21300,21300,0
|
|
20240808,171300,518962700,21300,21300,21300,21300,0
|
|
20240808,171200,518962700,21300,21300,21300,21300,0
|
|
20240808,171100,518962700,21300,21300,21300,21300,0
|
|
20240808,171000,518962700,21300,21300,21300,21300,0
|
|
20240808,170900,518962700,21300,21300,21300,21300,0
|
|
20240808,170800,518962700,21300,21300,21300,21300,0
|
|
20240808,170700,518962700,21300,21300,21300,21300,0
|
|
20240808,170600,518962700,21300,21300,21300,21300,0
|
|
20240808,170500,518962700,21300,21300,21300,21300,0
|
|
20240808,170400,518962700,21300,21300,21300,21300,0
|
|
20240808,170300,518962700,21300,21300,21300,21300,0
|
|
20240808,170200,518962700,21300,21300,21300,21300,0
|
|
20240808,170100,518962700,21300,21300,21300,21300,0
|
|
20240808,170000,518962700,21300,21300,21300,21300,0
|
|
20240808,165900,518962700,21300,21300,21300,21300,0
|
|
20240808,165800,518962700,21300,21300,21300,21300,0
|
|
20240808,165700,518962700,21300,21300,21300,21300,0
|
|
20240808,165600,518962700,21300,21300,21300,21300,0
|
|
20240808,165500,518962700,21300,21300,21300,21300,0
|
|
20240808,165400,518962700,21300,21300,21300,21300,0
|
|
20240808,165300,518962700,21300,21300,21300,21300,0
|
|
20240808,165200,518962700,21300,21300,21300,21300,0
|
|
20240808,165100,518962700,21300,21300,21300,21300,0
|
|
20240808,165000,518962700,21300,21300,21300,21300,0
|
|
20240808,164900,518962700,21300,21300,21300,21300,0
|
|
20240808,164800,518962700,21300,21300,21300,21300,0
|
|
20240808,164700,518962700,21300,21300,21300,21300,1322
|
|
20240808,164600,518962700,21300,21300,21300,21300,0
|
|
20240808,164500,518962700,21300,21300,21300,21300,0
|
|
20240808,164400,518962700,21300,21300,21300,21300,0
|
|
20240808,164300,518962700,21300,21300,21300,21300,0
|
|
20240808,164200,518962700,21300,21300,21300,21300,0
|
|
20240808,164100,518962700,21300,21300,21300,21300,0
|
|
20240808,164000,518962700,21300,21300,21300,21300,0
|
|
20240808,163900,518962700,21300,21300,21300,21300,0
|
|
20240808,163800,518962700,21300,21300,21300,21300,0
|
|
20240808,163700,518962700,21300,21300,21300,21300,0
|
|
20240808,163600,518962700,21300,21300,21300,21300,0
|
|
20240808,163500,518962700,21300,21300,21300,21300,0
|
|
20240808,163400,518962700,21300,21300,21300,21300,0
|
|
20240808,163300,518962700,21300,21300,21300,21300,0
|
|
20240808,163200,518962700,21300,21300,21300,21300,0
|
|
20240808,163100,518962700,21300,21300,21300,21300,0
|
|
20240808,163000,518962700,21300,21300,21300,21300,0
|
|
20240808,162900,518962700,21300,21300,21300,21300,0
|
|
20240808,162800,518962700,21300,21300,21300,21300,0
|
|
20240808,162700,518962700,21300,21300,21300,21300,0
|
|
20240808,162600,518962700,21300,21300,21300,21300,0
|
|
20240808,162500,518962700,21300,21300,21300,21300,0
|
|
20240808,162400,518962700,21300,21300,21300,21300,0
|
|
20240808,162300,518962700,21300,21300,21300,21300,0
|
|
20240808,162200,518962700,21300,21300,21300,21300,0
|
|
20240808,162100,518962700,21300,21300,21300,21300,0
|
|
20240808,162000,518962700,21300,21300,21300,21300,0
|
|
20240808,161900,518962700,21300,21300,21300,21300,0
|
|
20240808,161800,518962700,21300,21300,21300,21300,0
|
|
20240808,161700,518962700,21300,21300,21300,21300,1322
|
|
20240808,161600,518962700,21300,21300,21300,21300,0
|
|
20240808,161500,518962700,21300,21300,21300,21300,0
|
|
20240808,161400,518962700,21300,21300,21300,21300,0
|
|
20240808,161300,518962700,21300,21300,21300,21300,0
|
|
20240808,161200,518962700,21300,21300,21300,21300,0
|
|
20240808,161100,518962700,21300,21300,21300,21300,0
|
|
20240808,161000,518962700,21300,21300,21300,21300,0
|
|
20240808,160900,518962700,21300,21300,21300,21300,0
|
|
20240808,160800,518962700,21300,21300,21300,21300,0
|
|
20240808,160700,518962700,21300,21300,21300,21300,0
|
|
20240808,160600,518962700,21300,21300,21300,21300,0
|
|
20240808,160500,518962700,21300,21300,21300,21300,0
|
|
20240808,160400,518962700,21300,21300,21300,21300,0
|
|
20240808,160300,518962700,21300,21300,21300,21300,0
|
|
20240808,160200,518962700,21300,21300,21300,21300,0
|
|
20240808,160100,518962700,21300,21300,21300,21300,0
|
|
20240808,160000,518962700,21300,21300,21300,21300,0
|
|
20240808,155900,518962700,21300,21300,21300,21300,0
|
|
20240808,155800,518962700,21300,21300,21300,21300,0
|
|
20240808,155700,518962700,21300,21300,21300,21300,0
|
|
20240808,155600,518962700,21300,21300,21300,21300,0
|
|
20240808,155500,518962700,21300,21300,21300,21300,0
|
|
20240808,155400,518962700,21300,21300,21300,21300,0
|
|
20240808,155300,518962700,21300,21300,21300,21300,0
|
|
20240808,155200,518962700,21300,21300,21300,21300,0
|
|
20240808,155100,518962700,21300,21300,21300,21300,0
|
|
20240808,155000,518962700,21300,21300,21300,21300,0
|
|
20240808,154900,518962700,21300,21300,21300,21300,0
|
|
20240808,154800,518962700,21300,21300,21300,21300,0
|
|
20240808,154700,518962700,21300,21300,21300,21300,1322
|
|
20240808,154600,518962700,21300,21300,21300,21300,0
|
|
20240808,154500,518962700,21300,21300,21300,21300,0
|
|
20240808,154400,518962700,21300,21300,21300,21300,0
|
|
20240808,154300,518962700,21300,21300,21300,21300,0
|
|
20240808,154200,518962700,21300,21300,21300,21300,0
|
|
20240808,154100,518962700,21300,21300,21300,21300,0
|
|
20240808,154000,518962700,21300,21300,21300,21300,0
|
|
20240808,153900,518962700,21300,21300,21300,21300,0
|
|
20240808,153800,518962700,21300,21300,21300,21300,0
|
|
20240808,153700,518962700,21300,21300,21300,21300,0
|
|
20240808,153600,518962700,21300,21300,21300,21300,0
|
|
20240808,153500,518962700,21300,21300,21300,21300,0
|
|
20240808,153400,518962700,21300,21300,21300,21300,0
|
|
20240808,153300,518962700,21300,21300,21300,21300,0
|
|
20240808,153200,518962700,21300,21300,21300,21300,0
|
|
20240808,153100,518962700,21300,21300,21300,21300,0
|
|
20240808,153000,518962700,21300,21300,21300,21300,1322
|
|
20240808,152900,490804100,21450,21450,21450,21450,0
|
|
20240808,152800,490804100,21450,21450,21450,21450,0
|
|
20240808,152700,490804100,21450,21450,21450,21450,0
|
|
20240808,152600,490804100,21450,21450,21450,21450,0
|
|
20240808,152500,490804100,21450,21450,21450,21450,0
|
|
20240808,152400,490804100,21450,21450,21450,21450,0
|
|
20240808,152300,490804100,21450,21450,21450,21450,0
|
|
20240808,152200,490804100,21450,21450,21450,21450,0
|
|
20240808,152100,490804100,21450,21450,21450,21450,0
|
|
20240808,152000,490804100,21450,21450,21450,21450,0
|
|
20240808,151900,490804100,21450,21350,21450,21350,350
|
|
20240808,151800,483302950,21400,21400,21400,21350,76
|
|
20240808,151700,481680250,21400,21400,21400,21350,95
|
|
20240808,151600,479649250,21400,21400,21400,21350,271
|
|
20240808,151500,473858800,21400,21400,21400,21400,270
|
|
20240808,151400,468080800,21450,21450,21450,21450,2
|
|
20240808,151300,468037900,21400,21450,21450,21400,60
|
|
20240808,151200,466753050,21450,21450,21450,21450,3
|
|
20240808,151100,466688700,21450,21450,21450,21450,11
|
|
20240808,151000,466452750,21450,21450,21450,21450,16
|
|
20240808,150900,466109550,21450,21450,21450,21450,0
|
|
20240808,150800,466109550,21450,21450,21450,21450,3
|
|
20240808,150700,466045200,21450,21500,21500,21400,61
|
|
20240808,150600,464736700,21400,21500,21500,21400,136
|
|
20240808,150500,461823300,21500,21500,21500,21450,39
|
|
20240808,150400,460986600,21500,21450,21500,21450,10
|
|
20240808,150300,460771700,21500,21500,21500,21450,67
|
|
20240808,150200,459333600,21500,21500,21500,21500,3
|
|
20240808,150100,459269100,21500,21500,21500,21500,14
|
|
20240808,150000,458968100,21500,21500,21500,21400,232
|
|
20240808,145900,453998900,21500,21500,21500,21500,18
|
|
20240808,145800,453611900,21500,21550,21550,21450,56
|
|
20240808,145700,452407150,21500,21550,21550,21500,3
|
|
20240808,145600,452342550,21500,21500,21550,21500,4
|
|
20240808,145500,452256450,21550,21500,21550,21500,50
|
|
20240808,145400,451180350,21550,21550,21550,21500,4
|
|
20240808,145300,451094200,21550,21550,21550,21550,8
|
|
20240808,145200,450921800,21550,21550,21550,21550,10
|
|
20240808,145100,450706300,21500,21500,21550,21500,22
|
|
20240808,145000,450232300,21500,21550,21550,21500,19
|
|
20240808,144900,449823500,21500,21500,21500,21500,15
|
|
20240808,144800,449501000,21500,21600,21600,21500,4
|
|
20240808,144700,449414800,21600,21500,21600,21500,25
|
|
20240808,144600,448875150,21500,21550,21550,21500,41
|
|
20240808,144500,447991650,21600,21500,21600,21500,3
|
|
20240808,144400,447926950,21600,21600,21600,21500,13
|
|
20240808,144300,447647050,21600,21600,21600,21500,215
|
|
20240808,144200,443020750,21600,21600,21600,21600,0
|
|
20240808,144100,443020750,21600,21500,21600,21500,9
|
|
20240808,144000,442827050,21600,21500,21600,21450,73
|
|
20240808,143900,441258700,21500,21550,21550,21500,27
|
|
20240808,143800,440677400,21550,21550,21550,21550,5
|
|
20240808,143700,440569650,21500,21600,21600,21500,245
|
|
20240808,143600,435299850,21600,21600,21600,21600,2
|
|
20240808,143500,435256650,21550,21600,21600,21550,81
|
|
20240808,143400,433510100,21600,21600,21600,21600,42
|
|
20240808,143300,432602900,21600,21550,21600,21550,4
|
|
20240808,143200,432516550,21600,21600,21600,21600,0
|
|
20240808,143100,432516550,21600,21600,21600,21600,18
|
|
20240808,143000,432127750,21450,21500,21500,21450,28
|
|
20240808,142900,431527000,21500,21450,21500,21450,11
|
|
20240808,142800,431290750,21500,21550,21550,21500,54
|
|
20240808,142700,430127450,21600,21600,21600,21600,18
|
|
20240808,142600,429738650,21550,21600,21600,21500,17
|
|
20240808,142500,429372300,21550,21500,21550,21500,45
|
|
20240808,142400,428402750,21550,21550,21550,21550,4
|
|
20240808,142300,428316550,21500,21600,21600,21500,32
|
|
20240808,142200,427626250,21600,21550,21600,21500,46
|
|
20240808,142100,426635150,21550,21550,21550,21550,4
|
|
20240808,142000,426548950,21600,21450,21600,21450,102
|
|
20240808,141900,424360750,21500,21500,21550,21500,423
|
|
20240808,141800,415248400,21550,21550,21550,21500,16
|
|
20240808,141700,414903800,21550,21500,21550,21500,6
|
|
20240808,141600,414774700,21550,21550,21550,21550,42
|
|
20240808,141500,413869600,21550,21550,21550,21500,34
|
|
20240808,141400,413137150,21550,21500,21550,21500,6
|
|
20240808,141300,413008050,21550,21550,21550,21550,42
|
|
20240808,141200,412102950,21500,21550,21550,21500,17
|
|
20240808,141100,411736800,21550,21550,21550,21500,22
|
|
20240808,141000,411262900,21550,21500,21550,21500,47
|
|
20240808,140900,410250300,21550,21550,21550,21550,14
|
|
20240808,140800,409948600,21550,21500,21550,21500,5
|
|
20240808,140700,409841050,21550,21550,21550,21500,62
|
|
20240808,140600,408505150,21550,21550,21550,21550,24
|
|
20240808,140500,407987950,21500,21550,21550,21500,6
|
|
20240808,140400,407858850,21550,21550,21550,21500,46
|
|
20240808,140300,406867750,21550,21500,21550,21500,26
|
|
20240808,140200,406307700,21500,21500,21500,21500,139
|
|
20240808,140100,403319200,21550,21550,21550,21500,47
|
|
20240808,140000,402306550,21550,21400,21550,21400,6
|
|
20240808,135900,402177850,21550,21400,21550,21400,22
|
|
20240808,135800,401704350,21500,21500,21500,21500,41
|
|
20240808,135700,400822850,21500,21500,21500,21450,19
|
|
20240808,135600,400414600,21500,21500,21500,21450,26
|
|
20240808,135500,399855800,21500,21500,21500,21500,56
|
|
20240808,135400,398651800,21450,21500,21500,21450,9
|
|
20240808,135300,398458500,21400,21500,21500,21400,6
|
|
20240808,135200,398329900,21400,21400,21400,21400,4
|
|
20240808,135100,398244300,21500,21500,21500,21500,19
|
|
20240808,135000,397835800,21350,21450,21450,21300,313
|
|
20240808,134900,391150550,21450,21500,21500,21450,6
|
|
20240808,134800,391021650,21500,21550,21550,21500,13
|
|
20240808,134700,390742100,21450,21550,21550,21450,23
|
|
20240808,134600,390246850,21450,21550,21550,21450,46
|
|
20240808,134500,389257950,21350,21350,21350,21350,5
|
|
20240808,134400,389151200,21550,21450,21550,21400,303
|
|
20240808,134300,382666750,21450,21500,21550,21450,70
|
|
20240808,134200,381160950,21400,21550,21550,21400,6
|
|
20240808,134100,381032250,21450,21450,21450,21450,1
|
|
20240808,134000,381010800,21450,21500,21550,21450,57
|
|
20240808,133900,379785350,21400,21500,21500,21400,6
|
|
20240808,133800,379656750,21500,21450,21500,21400,242
|
|
20240808,133700,374455850,21500,21500,21500,21450,99
|
|
20240808,133600,372330100,21500,21500,21500,21450,7
|
|
20240808,133500,372179800,21450,21450,21450,21450,4
|
|
20240808,133400,372094000,21500,21400,21500,21400,72
|
|
20240808,133300,370546400,21500,21500,21500,21500,4
|
|
20240808,133200,370460400,21400,21500,21500,21400,8
|
|
20240808,133100,370288900,21500,21450,21500,21450,53
|
|
20240808,133000,369152000,21500,21400,21500,21400,20
|
|
20240808,132900,368722100,21400,21500,21500,21400,332
|
|
20240808,132800,361584500,21400,21500,21500,21400,155
|
|
20240808,132700,358257850,21500,21450,21500,21450,7
|
|
20240808,132600,358107600,21500,21500,21500,21500,18
|
|
20240808,132500,357720600,21450,21450,21500,21450,361
|
|
20240808,132400,349976650,21450,21400,21450,21400,7
|
|
20240808,132300,349826750,21450,21450,21450,21450,2
|
|
20240808,132200,349783850,21400,21450,21450,21400,75
|
|
20240808,132100,348175300,21400,21400,21400,21400,10
|
|
20240808,132000,347961300,21450,21400,21450,21400,8
|
|
20240808,131900,347789950,21450,21450,21450,21450,16
|
|
20240808,131800,347446750,21400,21350,21400,21350,104
|
|
20240808,131700,345221400,21400,21400,21400,21350,373
|
|
20240808,131600,337239700,21450,21400,21450,21400,60
|
|
20240808,131500,335952900,21450,21450,21450,21450,1
|
|
20240808,131400,335931450,21450,21400,21450,21400,22
|
|
20240808,131300,335459750,21450,21400,21450,21400,60
|
|
20240808,131200,334173000,21450,21450,21450,21450,64
|
|
20240808,131100,332800200,21450,21450,21450,21400,163
|
|
20240808,131000,329304600,21500,21500,21500,21450,199
|
|
20240808,130900,325031550,21550,21500,21550,21500,6
|
|
20240808,130800,324902450,21550,21550,21550,21550,11
|
|
20240808,130700,324665400,21550,21500,21550,21450,111
|
|
20240808,130600,322278700,21550,21550,21550,21550,19
|
|
20240808,130500,321869250,21550,21550,21550,21550,3
|
|
20240808,130400,321804600,21500,21500,21550,21500,144
|
|
20240808,130300,318706500,21500,21600,21650,21500,138
|
|
20240808,130200,315732900,21650,21600,21650,21600,32
|
|
20240808,130100,315040150,21650,21550,21650,21550,105
|
|
20240808,130000,312769500,21650,21550,21650,21550,52
|
|
20240808,125900,311648700,21650,21550,21650,21550,114
|
|
20240808,125800,309186300,21650,21650,21650,21550,57
|
|
20240808,125700,307956250,21650,21550,21650,21550,42
|
|
20240808,125600,307050950,21650,21600,21650,21600,16
|
|
20240808,125500,306705250,21650,21650,21650,21650,2
|
|
20240808,125400,306661950,21650,21550,21650,21550,147
|
|
20240808,125300,303492300,21550,21700,21700,21550,146
|
|
20240808,125200,300337800,21700,21700,21700,21700,42
|
|
20240808,125100,299426400,21700,21650,21700,21650,19
|
|
20240808,125000,299014350,21700,21700,21700,21650,156
|
|
20240808,124900,295629650,21700,21700,21700,21700,42
|
|
20240808,124800,294718250,21700,21700,21700,21700,5
|
|
20240808,124700,294609750,21700,21700,21700,21650,15
|
|
20240808,124600,294284750,21700,21700,21700,21700,58
|
|
20240808,124500,293026150,21700,21700,21700,21700,7
|
|
20240808,124400,292874250,21700,21700,21700,21700,12
|
|
20240808,124300,292613850,21700,21650,21700,21650,44
|
|
20240808,124200,291659100,21700,21700,21700,21700,24
|
|
20240808,124100,291138300,21700,21700,21700,21700,14
|
|
20240808,124000,290834500,21700,21700,21700,21650,43
|
|
20240808,123900,289903400,21700,21650,21700,21650,15
|
|
20240808,123800,289578500,21700,21650,21700,21650,28
|
|
20240808,123700,288971800,21650,21650,21650,21650,40
|
|
20240808,123600,288105800,21650,21600,21650,21600,4
|
|
20240808,123500,288019250,21650,21650,21650,21650,14
|
|
20240808,123400,287716150,21650,21650,21650,21650,56
|
|
20240808,123300,286503750,21650,21650,21650,21650,14
|
|
20240808,123200,286200650,21650,21650,21650,21650,4
|
|
20240808,123100,286114050,21650,21650,21650,21650,40
|
|
20240808,123000,285248050,21650,21650,21650,21650,27
|
|
20240808,122900,284663500,21600,21650,21650,21600,4
|
|
20240808,122800,284576950,21600,21650,21650,21600,42
|
|
20240808,122700,283669650,21600,21650,21650,21600,11
|
|
20240808,122600,283431550,21650,21650,21650,21650,27
|
|
20240808,122500,282847000,21600,21550,21600,21550,42
|
|
20240808,122400,281939850,21600,21600,21600,21600,10
|
|
20240808,122300,281723850,21600,21600,21600,21600,4
|
|
20240808,122200,281637450,21600,21600,21600,21600,76
|
|
20240808,122100,279995850,21600,21600,21600,21550,64
|
|
20240808,122000,278615700,21650,21600,21650,21600,106
|
|
20240808,121900,276326000,21600,21650,21650,21600,39
|
|
20240808,121800,275483450,21550,21600,21650,21550,140
|
|
20240808,121700,272459050,21650,21650,21650,21650,0
|
|
20240808,121600,272459050,21650,21650,21650,21600,45
|
|
20240808,121500,271486850,21650,21600,21650,21600,127
|
|
20240808,121400,268743600,21600,21600,21600,21600,16
|
|
20240808,121300,268398000,21600,21600,21600,21600,42
|
|
20240808,121200,267490800,21600,21600,21600,21600,15
|
|
20240808,121100,267166800,21600,21600,21600,21600,2
|
|
20240808,121000,267123600,21600,21600,21600,21600,59
|
|
20240808,120900,265849200,21600,21550,21600,21550,13
|
|
20240808,120800,265568450,21600,21600,21600,21550,53
|
|
20240808,120700,264426100,21600,21600,21600,21600,40
|
|
20240808,120600,263562100,21600,21600,21600,21600,30
|
|
20240808,120500,262914100,21550,21550,21550,21550,49
|
|
20240808,120400,261858150,21550,21550,21550,21550,41
|
|
20240808,120300,260974600,21550,21550,21550,21550,15
|
|
20240808,120200,260651350,21550,21550,21550,21550,18
|
|
20240808,120100,260263450,21550,21550,21550,21550,43
|
|
20240808,120000,259336800,21550,21550,21550,21500,41
|
|
20240808,115900,258454700,21550,21550,21550,21550,2
|
|
20240808,115800,258411600,21550,21550,21550,21550,68
|
|
20240808,115700,256946200,21550,21550,21550,21550,8
|
|
20240808,115600,256773800,21550,21550,21550,21550,2
|
|
20240808,115500,256730700,21550,21550,21550,21550,52
|
|
20240808,115400,255610100,21550,21450,21550,21450,2
|
|
20240808,115300,255567100,21550,21550,21550,21550,18
|
|
20240808,115200,255179200,21500,21550,21550,21500,34
|
|
20240808,115100,254448100,21400,21550,21550,21400,3
|
|
20240808,115000,254383600,21550,21500,21550,21400,154
|
|
20240808,114900,251081050,21550,21550,21550,21550,68
|
|
20240808,114800,249615650,21550,21550,21550,21550,5
|
|
20240808,114700,249507900,21550,21550,21550,21550,2
|
|
20240808,114600,249464800,21550,21500,21550,21500,96
|
|
20240808,114500,247398700,21550,21550,21550,21550,20
|
|
20240808,114400,246967700,21550,21550,21550,21550,42
|
|
20240808,114300,246062600,21550,21550,21550,21550,11
|
|
20240808,114200,245825550,21550,21550,21550,21550,2
|
|
20240808,114100,245782450,21550,21550,21550,21500,65
|
|
20240808,114000,244382050,21500,21500,21500,21500,6
|
|
20240808,113900,244253050,21450,21500,21500,21450,3
|
|
20240808,113800,244188600,21500,21500,21500,21500,42
|
|
20240808,113700,243285600,21500,21500,21500,21450,30
|
|
20240808,113600,242640650,21500,21500,21500,21500,3
|
|
20240808,113500,242576150,21500,21500,21500,21500,42
|
|
20240808,113400,241673150,21500,21500,21500,21450,15
|
|
20240808,113300,241350700,21500,21500,21500,21500,16
|
|
20240808,113200,241006700,21500,21500,21500,21500,42
|
|
20240808,113100,240103700,21500,21500,21500,21500,14
|
|
20240808,113000,239802700,21500,21500,21500,21500,0
|
|
20240808,112900,239802700,21500,21500,21500,21500,69
|
|
20240808,112800,238319200,21500,21500,21500,21500,14
|
|
20240808,112700,238018200,21500,21500,21500,21500,0
|
|
20240808,112600,238018200,21500,21500,21500,21500,43
|
|
20240808,112500,237093700,21500,21500,21500,21500,33
|
|
20240808,112400,236384200,21500,21500,21500,21500,8
|
|
20240808,112300,236212200,21500,21500,21500,21450,56
|
|
20240808,112200,235008250,21500,21500,21500,21500,6
|
|
20240808,112100,234879250,21500,21450,21500,21450,118
|
|
20240808,112000,232347250,21500,21500,21500,21500,50
|
|
20240808,111900,231272250,21500,21500,21500,21500,29
|
|
20240808,111800,230648750,21500,21500,21500,21500,2
|
|
20240808,111700,230605750,21500,21500,21500,21500,69
|
|
20240808,111600,229122250,21500,21500,21500,21500,16
|
|
20240808,111500,228778250,21500,21500,21500,21500,3
|
|
20240808,111400,228713750,21500,21500,21500,21500,52
|
|
20240808,111300,227595750,21450,21450,21500,21450,135
|
|
20240808,111200,224699050,21500,21500,21500,21500,2
|
|
20240808,111100,224656050,21500,21500,21500,21500,53
|
|
20240808,111000,223516550,21450,21400,21450,21400,19
|
|
20240808,110900,223109900,21500,21450,21500,21450,79
|
|
20240808,110800,221414450,21500,21500,21500,21500,53
|
|
20240808,110700,220274950,21450,21500,21500,21450,3
|
|
20240808,110600,220210500,21500,21450,21500,21450,44
|
|
20240808,110500,219266450,21500,21500,21500,21450,29
|
|
20240808,110400,218643000,21450,21500,21500,21450,32
|
|
20240808,110300,217956350,21500,21500,21500,21500,2
|
|
20240808,110200,217913350,21550,21550,21550,21550,52
|
|
20240808,110100,216792750,21550,21550,21550,21550,20
|
|
20240808,110000,216361750,21550,21600,21600,21550,734
|
|
20240808,105900,200521700,21600,21550,21600,21550,358
|
|
20240808,105800,192806700,21550,21500,21550,21500,252
|
|
20240808,105700,187388650,21500,21450,21500,21450,47
|
|
20240808,105600,186379550,21450,21450,21450,21450,133
|
|
20240808,105500,183526700,21450,21400,21450,21400,53
|
|
20240808,105400,182392350,21400,21400,21400,21400,64
|
|
20240808,105300,181022750,21400,21400,21400,21400,335
|
|
20240808,105200,173853750,21400,21400,21400,21400,41
|
|
20240808,105100,172976350,21350,21350,21350,21350,99
|
|
20240808,105000,170862700,21400,21350,21400,21350,43
|
|
20240808,104900,169944600,21350,21350,21350,21350,28
|
|
20240808,104800,169346800,21350,21350,21350,21350,2
|
|
20240808,104700,169304100,21350,21350,21350,21300,63
|
|
20240808,104600,167959650,21350,21350,21350,21350,37
|
|
20240808,104500,167169700,21300,21350,21350,21300,41
|
|
20240808,104400,166295500,21350,21350,21350,21350,42
|
|
20240808,104300,165398800,21350,21350,21350,21350,13
|
|
20240808,104200,165121250,21350,21350,21350,21350,2
|
|
20240808,104100,165078550,21350,21350,21350,21250,62
|
|
20240808,104000,163755150,21300,21300,21300,21300,323
|
|
20240808,103900,156875250,21300,21250,21300,21250,54
|
|
20240808,103800,155727400,21200,21200,21200,21200,89
|
|
20240808,103700,153840600,21200,21200,21200,21200,25
|
|
20240808,103600,153310600,21200,21200,21200,21200,4
|
|
20240808,103500,153225800,21200,21200,21200,21200,44
|
|
20240808,103400,152293000,21200,21200,21200,21200,10
|
|
20240808,103300,152081000,21200,21200,21200,21200,2
|
|
20240808,103200,152038600,21200,21200,21200,21200,45
|
|
20240808,103100,151084600,21200,21200,21200,21200,9
|
|
20240808,103000,150893800,21200,21200,21200,21200,0
|
|
20240808,102900,150893800,21200,21150,21200,21150,134
|
|
20240808,102800,148059600,21150,21150,21150,21150,0
|
|
20240808,102700,148059600,21150,21150,21150,21150,1
|
|
20240808,102600,148038450,21100,21100,21150,21100,52
|
|
20240808,102500,146939150,21150,21150,21150,21150,0
|
|
20240808,102400,146939150,21150,21150,21150,21150,0
|
|
20240808,102300,146939150,21150,21150,21150,21150,0
|
|
20240808,102200,146939150,21150,21150,21150,21150,1
|
|
20240808,102100,146918000,21050,21050,21050,21050,1
|
|
20240808,102000,146896950,21050,21050,21050,21050,0
|
|
20240808,101900,146896950,21050,21150,21150,21050,110
|
|
20240808,101800,144579550,21150,21150,21150,21150,19
|
|
20240808,101700,144177700,21150,21150,21150,21150,0
|
|
20240808,101600,144177700,21150,21150,21150,21150,0
|
|
20240808,101500,144177700,21150,21150,21150,21150,5
|
|
20240808,101400,144071950,21150,21100,21150,21100,320
|
|
20240808,101300,137306900,21100,21100,21100,21100,0
|
|
20240808,101200,137306900,21100,21100,21100,21100,0
|
|
20240808,101100,137306900,21100,21100,21100,21100,0
|
|
20240808,101000,137306900,21100,21100,21100,21100,0
|
|
20240808,100900,137306900,21100,21100,21100,21100,1
|
|
20240808,100800,137285800,21050,21050,21050,21050,50
|
|
20240808,100700,136233300,21100,21050,21100,21050,61
|
|
20240808,100600,134949200,21100,21100,21100,21100,0
|
|
20240808,100500,134949200,21100,21050,21100,21050,10
|
|
20240808,100400,134738650,21100,21100,21100,21100,1
|
|
20240808,100300,134717550,21050,21050,21050,21050,58
|
|
20240808,100200,133496650,21050,21000,21050,21000,229
|
|
20240808,100100,128686000,21050,21050,21050,21050,20
|
|
20240808,100000,128265000,21100,21100,21100,21100,20
|
|
20240808,095900,127843000,21100,21100,21100,21100,0
|
|
20240808,095800,127843000,21100,21100,21100,21050,24
|
|
20240808,095700,127337600,21000,21000,21000,21000,44
|
|
20240808,095600,126413600,21100,21100,21100,21100,10
|
|
20240808,095500,126202600,21100,21050,21100,21050,6
|
|
20240808,095400,126076250,21050,21050,21050,21050,40
|
|
20240808,095300,125234250,21050,21050,21050,21050,1
|
|
20240808,095200,125213200,21000,21050,21050,21000,51
|
|
20240808,095100,124142150,21000,21000,21000,21000,2
|
|
20240808,095000,124100150,21050,21000,21050,21000,101
|
|
20240808,094900,121979100,21050,21050,21050,21050,0
|
|
20240808,094800,121979100,21050,21000,21050,21000,4
|
|
20240808,094700,121895050,21050,21050,21050,21050,0
|
|
20240808,094600,121895050,21050,21050,21050,21050,0
|
|
20240808,094500,121895050,21050,21000,21050,21000,46
|
|
20240808,094400,120929000,21000,21050,21050,21000,741
|
|
20240808,094300,105341200,21150,21050,21150,21050,62
|
|
20240808,094200,104036000,21150,21150,21150,21150,2
|
|
20240808,094100,103993700,21150,21150,21150,21150,1
|
|
20240808,094000,103972550,21050,21050,21050,21050,23
|
|
20240808,093900,103488400,21150,21100,21150,21100,12
|
|
20240808,093800,103235100,21150,21150,21150,21150,1
|
|
20240808,093700,103213950,21150,21150,21150,21150,432
|
|
20240808,093600,94077150,21150,21250,21250,21150,630
|
|
20240808,093500,80735950,21250,21250,21250,21250,0
|
|
20240808,093400,80735950,21250,21250,21250,21200,204
|
|
20240808,093300,76411050,21200,21200,21200,21200,66
|
|
20240808,093200,75011850,21250,21250,21250,21250,0
|
|
20240808,093100,75011850,21250,21150,21250,21150,6
|
|
20240808,093000,74884850,21150,21250,21250,21150,53
|
|
20240808,092900,73763800,21150,21150,21150,21150,0
|
|
20240808,092800,73763800,21150,21150,21250,21150,277
|
|
20240808,092700,67905150,21250,21250,21250,21250,0
|
|
20240808,092600,67905150,21250,21250,21250,21250,1
|
|
20240808,092500,67883900,21150,21150,21150,21150,100
|
|
20240808,092400,65768900,21250,21250,21250,21250,10
|
|
20240808,092300,65556400,21250,21250,21250,21250,1
|
|
20240808,092200,65535150,21200,21200,21200,21200,209
|
|
20240808,092100,61104350,21300,21250,21300,21250,52
|
|
20240808,092000,59997700,21250,21250,21250,21250,0
|
|
20240808,091900,59997700,21250,21250,21250,21250,81
|
|
20240808,091800,58276450,21200,21200,21200,21200,0
|
|
20240808,091700,58276450,21200,21150,21200,21150,876
|
|
20240808,091600,39710250,21200,21200,21200,21200,101
|
|
20240808,091500,37569050,21250,21250,21250,21250,0
|
|
20240808,091400,37569050,21250,21250,21250,21250,200
|
|
20240808,091300,33319050,21200,21200,21200,21200,94
|
|
20240808,091200,31326250,21200,21200,21200,21200,1
|
|
20240808,091100,31305050,21200,21200,21200,21200,10
|
|
20240808,091000,31093050,21250,21150,21250,21150,168
|
|
20240808,090900,27529850,21150,21000,21150,21000,141
|
|
20240808,090800,24555150,21050,20950,21050,20950,86
|
|
20240808,090700,22749850,21050,21000,21050,21000,952
|
|
20240808,090600,2710950,21000,21000,21000,21000,35
|
|
20240808,090500,1975950,21000,21000,21000,21000,0
|
|
20240808,090400,1975950,21000,21000,21000,21000,10
|
|
20240808,090300,1765950,21050,21050,21050,21050,0
|
|
20240808,090200,1765950,21050,21050,21050,21050,0
|
|
20240808,090100,1765950,21050,20950,21050,20950,34
|
|
20240808,090000,1053250,21050,21050,21200,21050,50
|