583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184000,635749450,20800,20800,20800,20800,391
|
|
20240722,183900,635749450,20800,20800,20800,20800,0
|
|
20240722,183800,635749450,20800,20800,20800,20800,0
|
|
20240722,183700,635749450,20800,20800,20800,20800,0
|
|
20240722,183600,635749450,20800,20800,20800,20800,0
|
|
20240722,183500,635749450,20800,20800,20800,20800,0
|
|
20240722,183400,635749450,20800,20800,20800,20800,0
|
|
20240722,183300,635749450,20800,20800,20800,20800,0
|
|
20240722,183200,635749450,20800,20800,20800,20800,0
|
|
20240722,183100,635749450,20800,20800,20800,20800,0
|
|
20240722,183000,635749450,20800,20800,20800,20800,0
|
|
20240722,182900,635749450,20800,20800,20800,20800,0
|
|
20240722,182800,635749450,20800,20800,20800,20800,0
|
|
20240722,182700,635749450,20800,20800,20800,20800,0
|
|
20240722,182600,635749450,20800,20800,20800,20800,0
|
|
20240722,182500,635749450,20800,20800,20800,20800,0
|
|
20240722,182400,635749450,20800,20800,20800,20800,0
|
|
20240722,182300,635749450,20800,20800,20800,20800,0
|
|
20240722,182200,635749450,20800,20800,20800,20800,0
|
|
20240722,182100,635749450,20800,20800,20800,20800,0
|
|
20240722,182000,635749450,20800,20800,20800,20800,0
|
|
20240722,181900,635749450,20800,20800,20800,20800,0
|
|
20240722,181800,635749450,20800,20800,20800,20800,0
|
|
20240722,181700,635749450,20800,20800,20800,20800,0
|
|
20240722,181600,635749450,20800,20800,20800,20800,0
|
|
20240722,181500,635749450,20800,20800,20800,20800,0
|
|
20240722,181400,635749450,20800,20800,20800,20800,0
|
|
20240722,181300,635749450,20800,20800,20800,20800,0
|
|
20240722,181200,635749450,20800,20800,20800,20800,0
|
|
20240722,181100,635749450,20800,20800,20800,20800,0
|
|
20240722,181000,635749450,20800,20800,20800,20800,391
|
|
20240722,180900,635749450,20800,20800,20800,20800,0
|
|
20240722,180800,635749450,20800,20800,20800,20800,0
|
|
20240722,180700,635749450,20800,20800,20800,20800,0
|
|
20240722,180600,635749450,20800,20800,20800,20800,0
|
|
20240722,180500,635749450,20800,20800,20800,20800,0
|
|
20240722,180400,635749450,20800,20800,20800,20800,0
|
|
20240722,180300,635749450,20800,20800,20800,20800,0
|
|
20240722,180200,635749450,20800,20800,20800,20800,0
|
|
20240722,180100,635749450,20800,20800,20800,20800,0
|
|
20240722,180000,635749450,20800,20800,20800,20800,0
|
|
20240722,175900,635749450,20800,20800,20800,20800,0
|
|
20240722,175800,635749450,20800,20800,20800,20800,0
|
|
20240722,175700,635749450,20800,20800,20800,20800,0
|
|
20240722,175600,635749450,20800,20800,20800,20800,0
|
|
20240722,175500,635749450,20800,20800,20800,20800,0
|
|
20240722,175400,635749450,20800,20800,20800,20800,0
|
|
20240722,175300,635749450,20800,20800,20800,20800,0
|
|
20240722,175200,635749450,20800,20800,20800,20800,0
|
|
20240722,175100,635749450,20800,20800,20800,20800,0
|
|
20240722,175000,635749450,20800,20800,20800,20800,0
|
|
20240722,174900,635749450,20800,20800,20800,20800,0
|
|
20240722,174800,635749450,20800,20800,20800,20800,0
|
|
20240722,174700,635749450,20800,20800,20800,20800,0
|
|
20240722,174600,635749450,20800,20800,20800,20800,0
|
|
20240722,174500,635749450,20800,20800,20800,20800,0
|
|
20240722,174400,635749450,20800,20800,20800,20800,0
|
|
20240722,174300,635749450,20800,20800,20800,20800,0
|
|
20240722,174200,635749450,20800,20800,20800,20800,0
|
|
20240722,174100,635749450,20800,20800,20800,20800,0
|
|
20240722,174000,635749450,20800,20800,20800,20800,391
|
|
20240722,173900,635749450,20800,20800,20800,20800,0
|
|
20240722,173800,635749450,20800,20800,20800,20800,0
|
|
20240722,173700,635749450,20800,20800,20800,20800,0
|
|
20240722,173600,635749450,20800,20800,20800,20800,0
|
|
20240722,173500,635749450,20800,20800,20800,20800,0
|
|
20240722,173400,635749450,20800,20800,20800,20800,0
|
|
20240722,173300,635749450,20800,20800,20800,20800,0
|
|
20240722,173200,635749450,20800,20800,20800,20800,0
|
|
20240722,173100,635749450,20800,20800,20800,20800,0
|
|
20240722,173000,635749450,20800,20800,20800,20800,0
|
|
20240722,172900,635749450,20800,20800,20800,20800,0
|
|
20240722,172800,635749450,20800,20800,20800,20800,0
|
|
20240722,172700,635749450,20800,20800,20800,20800,0
|
|
20240722,172600,635749450,20800,20800,20800,20800,0
|
|
20240722,172500,635749450,20800,20800,20800,20800,0
|
|
20240722,172400,635749450,20800,20800,20800,20800,0
|
|
20240722,172300,635749450,20800,20800,20800,20800,0
|
|
20240722,172200,635749450,20800,20800,20800,20800,0
|
|
20240722,172100,635749450,20800,20800,20800,20800,0
|
|
20240722,172000,635749450,20800,20800,20800,20800,0
|
|
20240722,171900,635749450,20800,20800,20800,20800,0
|
|
20240722,171800,635749450,20800,20800,20800,20800,0
|
|
20240722,171700,635749450,20800,20800,20800,20800,0
|
|
20240722,171600,635749450,20800,20800,20800,20800,0
|
|
20240722,171500,635749450,20800,20800,20800,20800,0
|
|
20240722,171400,635749450,20800,20800,20800,20800,0
|
|
20240722,171300,635749450,20800,20800,20800,20800,0
|
|
20240722,171200,635749450,20800,20800,20800,20800,0
|
|
20240722,171100,635749450,20800,20800,20800,20800,0
|
|
20240722,171000,635749450,20800,20800,20800,20800,391
|
|
20240722,170900,635749450,20800,20800,20800,20800,0
|
|
20240722,170800,635749450,20800,20800,20800,20800,0
|
|
20240722,170700,635749450,20800,20800,20800,20800,0
|
|
20240722,170600,635749450,20800,20800,20800,20800,0
|
|
20240722,170500,635749450,20800,20800,20800,20800,0
|
|
20240722,170400,635749450,20800,20800,20800,20800,0
|
|
20240722,170300,635749450,20800,20800,20800,20800,0
|
|
20240722,170200,635749450,20800,20800,20800,20800,0
|
|
20240722,170100,635749450,20800,20800,20800,20800,0
|
|
20240722,170000,635749450,20800,20800,20800,20800,0
|
|
20240722,165900,635749450,20800,20800,20800,20800,0
|
|
20240722,165800,635749450,20800,20800,20800,20800,0
|
|
20240722,165700,635749450,20800,20800,20800,20800,0
|
|
20240722,165600,635749450,20800,20800,20800,20800,0
|
|
20240722,165500,635749450,20800,20800,20800,20800,0
|
|
20240722,165400,635749450,20800,20800,20800,20800,0
|
|
20240722,165300,635749450,20800,20800,20800,20800,0
|
|
20240722,165200,635749450,20800,20800,20800,20800,0
|
|
20240722,165100,635749450,20800,20800,20800,20800,0
|
|
20240722,165000,635749450,20800,20800,20800,20800,0
|
|
20240722,164900,635749450,20800,20800,20800,20800,0
|
|
20240722,164800,635749450,20800,20800,20800,20800,0
|
|
20240722,164700,635749450,20800,20800,20800,20800,0
|
|
20240722,164600,635749450,20800,20800,20800,20800,0
|
|
20240722,164500,635749450,20800,20800,20800,20800,0
|
|
20240722,164400,635749450,20800,20800,20800,20800,0
|
|
20240722,164300,635749450,20800,20800,20800,20800,0
|
|
20240722,164200,635749450,20800,20800,20800,20800,0
|
|
20240722,164100,635749450,20800,20800,20800,20800,0
|
|
20240722,164000,635749450,20800,20800,20800,20800,391
|
|
20240722,163900,635749450,20800,20800,20800,20800,0
|
|
20240722,163800,635749450,20800,20800,20800,20800,0
|
|
20240722,163700,635749450,20800,20800,20800,20800,0
|
|
20240722,163600,635749450,20800,20800,20800,20800,0
|
|
20240722,163500,635749450,20800,20800,20800,20800,0
|
|
20240722,163400,635749450,20800,20800,20800,20800,0
|
|
20240722,163300,635749450,20800,20800,20800,20800,0
|
|
20240722,163200,635749450,20800,20800,20800,20800,0
|
|
20240722,163100,635749450,20800,20800,20800,20800,0
|
|
20240722,163000,635749450,20800,20800,20800,20800,0
|
|
20240722,162900,635749450,20800,20800,20800,20800,0
|
|
20240722,162800,635749450,20800,20800,20800,20800,0
|
|
20240722,162700,635749450,20800,20800,20800,20800,0
|
|
20240722,162600,635749450,20800,20800,20800,20800,0
|
|
20240722,162500,635749450,20800,20800,20800,20800,0
|
|
20240722,162400,635749450,20800,20800,20800,20800,0
|
|
20240722,162300,635749450,20800,20800,20800,20800,0
|
|
20240722,162200,635749450,20800,20800,20800,20800,0
|
|
20240722,162100,635749450,20800,20800,20800,20800,0
|
|
20240722,162000,635749450,20800,20800,20800,20800,0
|
|
20240722,161900,635749450,20800,20800,20800,20800,0
|
|
20240722,161800,635749450,20800,20800,20800,20800,0
|
|
20240722,161700,635749450,20800,20800,20800,20800,0
|
|
20240722,161600,635749450,20800,20800,20800,20800,0
|
|
20240722,161500,635749450,20800,20800,20800,20800,0
|
|
20240722,161400,635749450,20800,20800,20800,20800,0
|
|
20240722,161300,635749450,20800,20800,20800,20800,0
|
|
20240722,161200,635749450,20800,20800,20800,20800,0
|
|
20240722,161100,635749450,20800,20800,20800,20800,0
|
|
20240722,161000,635749450,20800,20800,20800,20800,391
|
|
20240722,160900,635749450,20800,20800,20800,20800,0
|
|
20240722,160800,635749450,20800,20800,20800,20800,0
|
|
20240722,160700,635749450,20800,20800,20800,20800,0
|
|
20240722,160600,635749450,20800,20800,20800,20800,0
|
|
20240722,160500,635749450,20800,20800,20800,20800,0
|
|
20240722,160400,635749450,20800,20800,20800,20800,0
|
|
20240722,160300,635749450,20800,20800,20800,20800,0
|
|
20240722,160200,635749450,20800,20800,20800,20800,0
|
|
20240722,160100,635749450,20800,20800,20800,20800,0
|
|
20240722,160000,635749450,20800,20800,20800,20800,0
|
|
20240722,155900,635749450,20800,20800,20800,20800,0
|
|
20240722,155800,635749450,20800,20800,20800,20800,0
|
|
20240722,155700,635749450,20800,20800,20800,20800,0
|
|
20240722,155600,635749450,20800,20800,20800,20800,0
|
|
20240722,155500,635749450,20800,20800,20800,20800,0
|
|
20240722,155400,635749450,20800,20800,20800,20800,0
|
|
20240722,155300,635749450,20800,20800,20800,20800,0
|
|
20240722,155200,635749450,20800,20800,20800,20800,0
|
|
20240722,155100,635749450,20800,20800,20800,20800,0
|
|
20240722,155000,635749450,20800,20800,20800,20800,0
|
|
20240722,154900,635749450,20800,20800,20800,20800,0
|
|
20240722,154800,635749450,20800,20800,20800,20800,0
|
|
20240722,154700,635749450,20800,20800,20800,20800,0
|
|
20240722,154600,635749450,20800,20800,20800,20800,0
|
|
20240722,154500,635749450,20800,20800,20800,20800,0
|
|
20240722,154400,635749450,20800,20800,20800,20800,0
|
|
20240722,154300,635749450,20800,20800,20800,20800,0
|
|
20240722,154200,635749450,20800,20800,20800,20800,0
|
|
20240722,154100,635749450,20800,20800,20800,20800,0
|
|
20240722,154000,635749450,20800,20800,20800,20800,391
|
|
20240722,153900,635749450,20800,20800,20800,20800,0
|
|
20240722,153800,635749450,20800,20800,20800,20800,0
|
|
20240722,153700,635749450,20800,20800,20800,20800,0
|
|
20240722,153600,635749450,20800,20800,20800,20800,0
|
|
20240722,153500,635749450,20800,20800,20800,20800,0
|
|
20240722,153400,635749450,20800,20800,20800,20800,0
|
|
20240722,153300,635749450,20800,20800,20800,20800,0
|
|
20240722,153200,635749450,20800,20800,20800,20800,0
|
|
20240722,153100,635749450,20800,20800,20800,20800,0
|
|
20240722,153000,635749450,20800,20800,20800,20800,391
|
|
20240722,152900,627616650,20850,20850,20850,20850,0
|
|
20240722,152800,627616650,20850,20850,20850,20850,0
|
|
20240722,152700,627616650,20850,20850,20850,20850,0
|
|
20240722,152600,627616650,20850,20850,20850,20850,0
|
|
20240722,152500,627616650,20850,20850,20850,20850,0
|
|
20240722,152400,627616650,20850,20850,20850,20850,0
|
|
20240722,152300,627616650,20850,20850,20850,20850,0
|
|
20240722,152200,627616650,20850,20850,20850,20850,0
|
|
20240722,152100,627616650,20850,20850,20850,20850,0
|
|
20240722,152000,627616650,20850,20850,20850,20850,0
|
|
20240722,151900,627616650,20850,20900,20900,20850,97
|
|
20240722,151800,625593050,20900,20900,20900,20900,35
|
|
20240722,151700,624861550,20900,20800,20900,20800,21
|
|
20240722,151600,624423350,20800,20800,20800,20750,637
|
|
20240722,151500,611180950,20700,20800,20800,20700,23
|
|
20240722,151400,610702950,20800,20700,20800,20700,39
|
|
20240722,151300,609895550,20700,20650,20800,20650,604
|
|
20240722,151200,597360150,20750,20650,20750,20650,6
|
|
20240722,151100,597236150,20800,20750,20800,20700,849
|
|
20240722,151000,579660050,20700,20750,20750,20700,143
|
|
20240722,150900,576697200,20800,20750,20800,20750,138
|
|
20240722,150800,573833650,20800,20800,20800,20800,1
|
|
20240722,150700,573812850,20750,20800,20850,20750,304
|
|
20240722,150600,567490850,20800,20700,20800,20700,51
|
|
20240722,150500,566434550,20700,20700,20700,20700,0
|
|
20240722,150400,566434550,20700,20700,20750,20700,343
|
|
20240722,150300,559324050,20700,20750,20750,20700,101
|
|
20240722,150200,557233300,20700,20700,20700,20700,36
|
|
20240722,150100,556488100,20700,20750,20750,20700,6
|
|
20240722,150000,556363850,20750,20750,20750,20700,561
|
|
20240722,145900,544724900,20750,20750,20800,20750,33
|
|
20240722,145800,544040100,20800,20800,20800,20750,6
|
|
20240722,145700,543915500,20800,20750,20800,20750,11
|
|
20240722,145600,543687200,20750,20800,20800,20750,42
|
|
20240722,145500,542815650,20750,20750,20750,20750,4
|
|
20240722,145400,542732650,20750,20750,20800,20750,45
|
|
20240722,145300,541798850,20750,20800,20800,20750,26
|
|
20240722,145200,541258250,20750,20750,20750,20750,0
|
|
20240722,145100,541258250,20750,20800,20800,20750,113
|
|
20240722,145000,538908500,20800,20750,20800,20750,44
|
|
20240722,144900,537995450,20750,20800,20800,20750,101
|
|
20240722,144800,535899650,20750,20850,20850,20750,14
|
|
20240722,144700,535608150,20850,20850,20850,20750,50
|
|
20240722,144600,534570200,20800,20800,20800,20800,10
|
|
20240722,144500,534362200,20750,20800,20850,20750,40
|
|
20240722,144400,533530350,20850,20800,20850,20800,7
|
|
20240722,144300,533384600,20800,20800,20850,20800,32
|
|
20240722,144200,532718500,20850,20900,20900,20850,301
|
|
20240722,144100,526442400,20850,20850,20900,20850,8
|
|
20240722,144000,526275550,20900,20850,20900,20850,11
|
|
20240722,143900,526046150,20900,20900,20900,20850,6
|
|
20240722,143800,525920950,20900,20850,20900,20850,92
|
|
20240722,143700,524000000,20800,20800,20800,20800,56
|
|
20240722,143600,522835200,20850,20850,20850,20800,19
|
|
20240722,143500,522439250,20850,20800,20850,20800,36
|
|
20240722,143400,521690100,20900,20800,20900,20800,45
|
|
20240722,143300,520753100,20900,20800,20900,20800,5
|
|
20240722,143200,520649000,20900,20850,20900,20850,21
|
|
20240722,143100,520211100,20800,20800,20850,20800,37
|
|
20240722,143000,519441450,20800,20750,20900,20750,10
|
|
20240722,142900,519233650,20800,20850,20900,20800,55
|
|
20240722,142800,518088400,20850,20850,20850,20850,4
|
|
20240722,142700,518005000,20900,20800,20900,20800,75
|
|
20240722,142600,516441600,20900,20850,20950,20850,159
|
|
20240722,142500,513125550,20900,20850,20900,20800,317
|
|
20240722,142400,506519400,20850,20850,20850,20850,30
|
|
20240722,142300,505893900,20850,20850,20850,20850,13
|
|
20240722,142200,505622850,20850,20850,20900,20850,34
|
|
20240722,142100,504913900,20900,20900,20900,20900,0
|
|
20240722,142000,504913900,20900,20850,20900,20850,19
|
|
20240722,141900,504517500,20900,20850,20900,20850,51
|
|
20240722,141800,503453550,20900,20900,20900,20900,1
|
|
20240722,141700,503432650,20850,20850,20900,20850,66
|
|
20240722,141600,502055800,20850,20850,20850,20850,4
|
|
20240722,141500,501972400,20900,20850,20900,20850,41
|
|
20240722,141400,501117050,20900,20900,20900,20850,38
|
|
20240722,141300,500323100,20900,20900,20900,20900,0
|
|
20240722,141200,500323100,20900,20850,20900,20850,54
|
|
20240722,141100,499196650,20900,20900,20900,20900,245
|
|
20240722,141000,494076150,20900,20900,20900,20900,0
|
|
20240722,140900,494076150,20900,20900,20900,20900,5
|
|
20240722,140800,493971650,21000,20900,21000,20900,84
|
|
20240722,140700,492212000,21000,21000,21000,21000,1
|
|
20240722,140600,492191000,20900,20900,21000,20900,91
|
|
20240722,140500,490284250,20950,20900,20950,20900,5
|
|
20240722,140400,490179700,20950,20950,20950,20950,2
|
|
20240722,140300,490137800,20900,20900,20950,20900,17
|
|
20240722,140200,489782300,20950,20900,20950,20900,5
|
|
20240722,140100,489677750,20950,20950,20950,20950,2
|
|
20240722,140000,489635850,20950,20900,20950,20900,26
|
|
20240722,135900,489091850,20950,20950,20950,20950,0
|
|
20240722,135800,489091850,20950,21000,21000,20950,193
|
|
20240722,135700,485048200,21000,20950,21000,20950,11
|
|
20240722,135600,484817700,21000,21000,21000,21000,25
|
|
20240722,135500,484292700,21000,21000,21000,21000,9
|
|
20240722,135400,484103700,20950,20950,20950,20950,9
|
|
20240722,135300,483915150,20950,21000,21000,20950,6
|
|
20240722,135200,483789400,20950,20950,20950,20950,1
|
|
20240722,135100,483768450,21050,21050,21050,21050,1
|
|
20240722,135000,483747400,21000,21000,21000,21000,21
|
|
20240722,134900,483306400,21050,21050,21050,21000,155
|
|
20240722,134800,480051300,21050,21050,21050,21050,1
|
|
20240722,134700,480030250,21050,21050,21050,21050,0
|
|
20240722,134600,480030250,21050,21050,21050,21000,157
|
|
20240722,134500,476730200,21000,21000,21000,21000,0
|
|
20240722,134400,476730200,21000,21000,21000,21000,0
|
|
20240722,134300,476730200,21000,21050,21050,21000,211
|
|
20240722,134200,472297450,21100,21100,21100,21100,0
|
|
20240722,134100,472297450,21100,21100,21100,21100,0
|
|
20240722,134000,472297450,21100,21100,21100,21050,16
|
|
20240722,133900,471960350,21000,21000,21000,21000,180
|
|
20240722,133800,468180350,21050,21050,21050,21050,10
|
|
20240722,133700,467969850,21100,21100,21100,21100,0
|
|
20240722,133600,467969850,21100,21050,21100,21050,2
|
|
20240722,133500,467927700,21050,21000,21100,20950,618
|
|
20240722,133400,454917150,21000,21000,21000,21000,2
|
|
20240722,133300,454875150,21050,21000,21050,21000,25
|
|
20240722,133200,454350100,21000,21000,21000,21000,4
|
|
20240722,133100,454266100,21050,21050,21050,21050,0
|
|
20240722,133000,454266100,21050,21050,21050,21050,1
|
|
20240722,132900,454245050,21000,21000,21000,20950,29
|
|
20240722,132800,453636550,21000,21000,21000,21000,0
|
|
20240722,132700,453636550,21000,21000,21050,21000,37
|
|
20240722,132600,452859500,21050,20950,21050,20950,154
|
|
20240722,132500,449628750,21000,21000,21000,21000,0
|
|
20240722,132400,449628750,21000,21000,21000,21000,0
|
|
20240722,132300,449628750,21000,20950,21000,20950,10
|
|
20240722,132200,449419200,21000,20950,21000,20950,26
|
|
20240722,132100,448874450,20950,20900,20950,20900,70
|
|
20240722,132000,447411100,20900,20850,20900,20850,17
|
|
20240722,131900,447056300,20950,20950,20950,20950,0
|
|
20240722,131800,447056300,20950,20950,20950,20950,0
|
|
20240722,131700,447056300,20950,20900,20950,20900,2
|
|
20240722,131600,447014450,20900,20900,20900,20900,50
|
|
20240722,131500,445969450,20950,20900,20950,20900,10
|
|
20240722,131400,445760400,20950,20950,20950,20900,55
|
|
20240722,131300,444609650,20950,20850,20950,20850,61
|
|
20240722,131200,443334800,20800,20800,20800,20800,10
|
|
20240722,131100,443126800,20800,20800,20800,20800,0
|
|
20240722,131000,443126800,20800,20800,20800,20800,0
|
|
20240722,130900,443126800,20800,20800,20800,20800,10
|
|
20240722,130800,442918800,20850,20850,20850,20850,3
|
|
20240722,130700,442856250,20850,20850,20850,20850,9
|
|
20240722,130600,442668600,20800,20800,20800,20800,9
|
|
20240722,130500,442481400,20850,20850,20850,20850,1
|
|
20240722,130400,442460550,20800,20800,20800,20800,0
|
|
20240722,130300,442460550,20800,20800,20800,20800,10
|
|
20240722,130200,442252550,20800,20800,20800,20800,1
|
|
20240722,130100,442231750,20800,20800,20800,20800,1
|
|
20240722,130000,442210950,20800,20800,20800,20800,10
|
|
20240722,125900,442002950,20850,20850,20850,20850,0
|
|
20240722,125800,442002950,20850,20850,20850,20850,8
|
|
20240722,125700,441836150,20850,20850,20850,20850,4
|
|
20240722,125600,441752750,20800,20800,20800,20800,0
|
|
20240722,125500,441752750,20800,20850,20850,20800,96
|
|
20240722,125400,439755650,20850,20850,20850,20850,0
|
|
20240722,125300,439755650,20850,20850,20850,20850,100
|
|
20240722,125200,437670650,20850,20850,20850,20850,10
|
|
20240722,125100,437462150,20900,20900,20900,20900,0
|
|
20240722,125000,437462150,20900,20900,20900,20900,66
|
|
20240722,124900,436082750,20850,20850,20850,20850,10
|
|
20240722,124800,435874250,20900,20900,20900,20900,3
|
|
20240722,124700,435811550,20850,20850,20850,20850,48
|
|
20240722,124600,434810750,20850,20850,20850,20850,9
|
|
20240722,124500,434623100,20900,20900,20900,20900,54
|
|
20240722,124400,433494500,20900,20900,20900,20900,80
|
|
20240722,124300,431822500,20850,20850,20850,20850,10
|
|
20240722,124200,431614000,20850,20850,20850,20850,0
|
|
20240722,124100,431614000,20850,20850,20850,20850,10
|
|
20240722,124000,431405500,20900,20900,20900,20900,9
|
|
20240722,123900,431217400,20850,20850,20850,20850,0
|
|
20240722,123800,431217400,20850,20850,20850,20850,10
|
|
20240722,123700,431008900,20900,20900,20900,20900,0
|
|
20240722,123600,431008900,20900,20900,20900,20900,10
|
|
20240722,123500,430799900,20850,20850,20850,20850,9
|
|
20240722,123400,430612250,20900,20900,20900,20900,1
|
|
20240722,123300,430591350,20850,20850,20850,20850,0
|
|
20240722,123200,430591350,20850,20850,20850,20850,10
|
|
20240722,123100,430382850,20850,20850,20850,20850,0
|
|
20240722,123000,430382850,20850,20850,20850,20850,0
|
|
20240722,122900,430382850,20850,20850,20850,20850,10
|
|
20240722,122800,430174350,20850,20850,20850,20850,0
|
|
20240722,122700,430174350,20850,20850,20850,20850,0
|
|
20240722,122600,430174350,20850,20900,20900,20850,11
|
|
20240722,122500,429944900,20850,20850,20850,20850,3
|
|
20240722,122400,429882350,20800,20800,20800,20800,10
|
|
20240722,122300,429674350,20800,20800,20800,20800,30
|
|
20240722,122200,429050350,20850,20850,20850,20850,0
|
|
20240722,122100,429050350,20850,20850,20850,20850,152
|
|
20240722,122000,425881150,20900,20950,20950,20900,149
|
|
20240722,121900,422767000,21000,21000,21000,21000,0
|
|
20240722,121800,422767000,21000,21000,21000,21000,0
|
|
20240722,121700,422767000,21000,21000,21000,21000,1
|
|
20240722,121600,422746000,20950,21000,21000,20950,50
|
|
20240722,121500,421697150,21000,21000,21000,20950,11
|
|
20240722,121400,421466600,20950,20950,20950,20950,10
|
|
20240722,121300,421257100,21000,20950,21000,20950,14
|
|
20240722,121200,420963250,20950,20950,21000,20950,19
|
|
20240722,121100,420565150,21000,21000,21000,21000,11
|
|
20240722,121000,420334150,21000,20950,21000,20950,7
|
|
20240722,120900,420187450,20950,21000,21000,20950,9
|
|
20240722,120800,419998800,21000,20950,21000,20950,47
|
|
20240722,120700,419014100,20950,20900,20950,20900,18
|
|
20240722,120600,418637450,20950,20950,20950,20950,193
|
|
20240722,120500,414594100,20950,20900,20950,20900,93
|
|
20240722,120400,412650150,20900,20850,20900,20850,11
|
|
20240722,120300,412420750,20900,20850,20900,20850,295
|
|
20240722,120200,406268450,20850,20850,20850,20850,0
|
|
20240722,120100,406268450,20850,20800,20850,20800,13
|
|
20240722,120000,405997950,20800,20850,20850,20800,133
|
|
20240722,115900,403231450,20850,20850,20850,20850,100
|
|
20240722,115800,401146450,20850,20800,20850,20800,10
|
|
20240722,115700,400938400,20850,20850,20850,20850,10
|
|
20240722,115600,400729900,20850,20850,20850,20850,21
|
|
20240722,115500,400292050,20850,20850,20850,20800,51
|
|
20240722,115400,399229200,20850,20750,20850,20750,60
|
|
20240722,115300,397983450,20750,20750,20750,20750,2
|
|
20240722,115200,397941950,20700,20700,20700,20700,10
|
|
20240722,115100,397734950,20750,20750,20750,20750,1
|
|
20240722,115000,397714200,20700,20700,20700,20700,7
|
|
20240722,114900,397569300,20750,20800,20800,20750,35
|
|
20240722,114800,396843000,20750,20750,20750,20750,41
|
|
20240722,114700,395992250,20700,20700,20700,20700,9
|
|
20240722,114600,395805950,20750,20700,20750,20700,16
|
|
20240722,114500,395474200,20750,20750,20750,20750,17
|
|
20240722,114400,395121450,20700,20700,20700,20700,10
|
|
20240722,114300,394914450,20750,20750,20750,20750,1
|
|
20240722,114200,394893700,20700,20750,20750,20700,9
|
|
20240722,114100,394707350,20700,20750,20750,20700,11
|
|
20240722,114000,394479600,20700,20700,20700,20700,72
|
|
20240722,113900,392989200,20700,20650,20700,20650,10
|
|
20240722,113800,392782650,20700,20650,20700,20650,51
|
|
20240722,113700,391729450,20650,20650,20650,20650,0
|
|
20240722,113600,391729450,20650,20650,20650,20650,1
|
|
20240722,113500,391708800,20600,20600,20600,20600,109
|
|
20240722,113400,389463400,20600,20600,20600,20600,0
|
|
20240722,113300,389463400,20600,20600,20600,20550,21
|
|
20240722,113200,389031300,20500,20500,20500,20500,150
|
|
20240722,113100,385956300,20500,20500,20500,20500,155
|
|
20240722,113000,382778800,20450,20450,20450,20450,136
|
|
20240722,112900,379997600,20500,20500,20500,20500,1
|
|
20240722,112800,379977100,20500,20500,20500,20500,1
|
|
20240722,112700,379956600,20450,20450,20450,20450,9
|
|
20240722,112600,379772550,20450,20450,20450,20450,0
|
|
20240722,112500,379772550,20450,20450,20450,20450,40
|
|
20240722,112400,378954550,20450,20500,20500,20450,93
|
|
20240722,112300,377048550,20600,20600,20600,20600,13
|
|
20240722,112200,376780750,20500,20550,20550,20450,931
|
|
20240722,112100,357684000,20550,20550,20550,20550,50
|
|
20240722,112000,356656500,20600,20600,20600,20600,9
|
|
20240722,111900,356471100,20550,20550,20550,20550,0
|
|
20240722,111800,356471100,20550,20550,20550,20550,0
|
|
20240722,111700,356471100,20550,20650,20650,20550,2114
|
|
20240722,111600,312953000,20700,20700,20700,20700,8
|
|
20240722,111500,312787400,20700,20700,20700,20700,0
|
|
20240722,111400,312787400,20700,20700,20700,20700,0
|
|
20240722,111300,312787400,20700,20700,20700,20700,10
|
|
20240722,111200,312580400,20750,20750,20750,20750,0
|
|
20240722,111100,312580400,20750,20650,20750,20650,302
|
|
20240722,111000,306338950,20650,20650,20650,20650,9
|
|
20240722,110900,306153100,20700,20700,20700,20700,0
|
|
20240722,110800,306153100,20700,20700,20700,20700,9
|
|
20240722,110700,305966800,20700,20700,20700,20700,0
|
|
20240722,110600,305966800,20700,20700,20700,20700,0
|
|
20240722,110500,305966800,20700,20700,20700,20700,0
|
|
20240722,110400,305966800,20700,20700,20700,20700,0
|
|
20240722,110300,305966800,20700,20700,20700,20700,275
|
|
20240722,110200,300274300,20800,20800,20800,20800,2
|
|
20240722,110100,300232700,20750,20750,20800,20750,510
|
|
20240722,110000,289650050,20800,20800,20800,20800,0
|
|
20240722,105900,289650050,20800,20750,20800,20750,13
|
|
20240722,105800,289380250,20850,20800,20850,20800,2
|
|
20240722,105700,289338600,20800,20800,20800,20800,3
|
|
20240722,105600,289276200,20750,20750,20750,20750,10
|
|
20240722,105500,289068700,20800,20800,20800,20800,600
|
|
20240722,105400,276588700,20850,20850,20850,20850,10
|
|
20240722,105300,276380200,20850,20800,20850,20800,14
|
|
20240722,105200,276088800,20800,20800,20800,20800,0
|
|
20240722,105100,276088800,20800,20800,20800,20800,0
|
|
20240722,105000,276088800,20800,20850,20850,20800,20
|
|
20240722,104900,275672250,20850,20850,20850,20850,0
|
|
20240722,104800,275672250,20850,20850,20850,20800,390
|
|
20240722,104700,267558800,20850,20850,20850,20850,10
|
|
20240722,104600,267350300,20850,20850,20850,20850,0
|
|
20240722,104500,267350300,20850,20850,20850,20850,0
|
|
20240722,104400,267350300,20850,20850,20850,20850,37
|
|
20240722,104300,266578850,20850,20850,20850,20850,47
|
|
20240722,104200,265598900,20850,20850,20850,20850,10
|
|
20240722,104100,265390400,20900,20850,20900,20850,2
|
|
20240722,104000,265348650,20850,20850,20850,20850,95
|
|
20240722,103900,263367900,20900,20850,20900,20850,10
|
|
20240722,103800,263159350,20850,20850,20850,20850,31
|
|
20240722,103700,262513000,20800,20800,20800,20800,3
|
|
20240722,103600,262450600,20800,20800,20800,20800,11
|
|
20240722,103500,262221800,20800,20800,20800,20800,1
|
|
20240722,103400,262201000,20850,20850,20850,20850,10
|
|
20240722,103300,261992500,20850,20800,20850,20800,11
|
|
20240722,103200,261763650,20850,20850,20850,20850,28
|
|
20240722,103100,261179850,20850,20850,20850,20850,43
|
|
20240722,103000,260283300,20800,20850,20850,20800,10
|
|
20240722,102900,260075250,20850,20850,20850,20850,0
|
|
20240722,102800,260075250,20850,20850,20850,20850,12
|
|
20240722,102700,259825050,20800,20850,20850,20800,12
|
|
20240722,102600,259575350,20800,20800,20800,20800,0
|
|
20240722,102500,259575350,20800,20800,20800,20800,10
|
|
20240722,102400,259367350,20850,20850,20850,20850,4
|
|
20240722,102300,259283950,20800,20800,20800,20800,3
|
|
20240722,102200,259221550,20800,20800,20800,20750,14
|
|
20240722,102100,258930800,20800,20800,20800,20800,4
|
|
20240722,102000,258847600,20800,20800,20800,20800,10
|
|
20240722,101900,258639600,20800,20800,20800,20750,29
|
|
20240722,101800,258037650,20750,20750,20750,20750,0
|
|
20240722,101700,258037650,20750,20750,20750,20750,50
|
|
20240722,101600,257000150,20800,20800,20800,20800,145
|
|
20240722,101500,253984150,20800,20850,20850,20800,36
|
|
20240722,101400,253235100,20850,20850,20850,20850,5
|
|
20240722,101300,253130850,20850,20850,20850,20850,2
|
|
20240722,101200,253089150,20850,20850,20850,20850,2
|
|
20240722,101100,253047450,20850,20850,20850,20850,2
|
|
20240722,101000,253005750,20800,20850,20850,20800,108
|
|
20240722,100900,250759250,20850,20850,20850,20850,27
|
|
20240722,100800,250196300,20900,20700,20900,20700,1535
|
|
20240722,100700,218283000,20650,20700,20700,20650,3
|
|
20240722,100600,218220950,20650,20650,20650,20650,121
|
|
20240722,100500,215722300,20650,20650,20650,20650,0
|
|
20240722,100400,215722300,20650,20650,20650,20650,4
|
|
20240722,100300,215639700,20650,20700,20700,20650,111
|
|
20240722,100200,213346500,20750,20750,20750,20750,2
|
|
20240722,100100,213305000,20700,20700,20700,20700,4
|
|
20240722,100000,213222200,20650,20650,20650,20650,108
|
|
20240722,095900,210992000,20600,20600,20600,20600,287
|
|
20240722,095800,205079800,20650,20600,20650,20600,830
|
|
20240722,095700,187980400,20650,20650,20650,20650,119
|
|
20240722,095600,185523050,20650,20700,20700,20650,55
|
|
20240722,095500,184387250,20650,20700,20700,20650,51
|
|
20240722,095400,183333100,20700,20700,20700,20700,2
|
|
20240722,095300,183291700,20650,20700,20700,20650,244
|
|
20240722,095200,178251150,20750,20750,20750,20750,1
|
|
20240722,095100,178230400,20750,20750,20750,20750,5
|
|
20240722,095000,178126650,20750,20700,20750,20700,2
|
|
20240722,094900,178085200,20750,20700,20750,20700,51
|
|
20240722,094800,177028900,20700,20700,20700,20700,6
|
|
20240722,094700,176904700,20700,20700,20750,20700,83
|
|
20240722,094600,175186400,20800,20800,20800,20800,0
|
|
20240722,094500,175186400,20800,20800,20800,20750,146
|
|
20240722,094400,172155850,20800,20800,20800,20800,4
|
|
20240722,094300,172072650,20800,20800,20800,20800,39
|
|
20240722,094200,171261450,20800,20750,20800,20750,8
|
|
20240722,094100,171095400,20750,20800,20800,20750,77
|
|
20240722,094000,169494300,20800,20800,20800,20800,0
|
|
20240722,093900,169494300,20800,20800,20800,20800,4
|
|
20240722,093800,169411100,20750,20750,20800,20750,96
|
|
20240722,093700,167418900,20750,20750,20750,20750,182
|
|
20240722,093600,163642400,20750,20750,20750,20750,26
|
|
20240722,093500,163102900,20750,20700,20750,20700,360
|
|
20240722,093400,155650400,20800,20750,20800,20700,164
|
|
20240722,093300,152249100,20800,20900,20900,20800,337
|
|
20240722,093200,145225950,20950,20950,20950,20950,0
|
|
20240722,093100,145225950,20950,20950,20950,20950,0
|
|
20240722,093000,145225950,20950,20950,20950,20950,26
|
|
20240722,092900,144681250,20950,20950,20950,20950,14
|
|
20240722,092800,144387950,20900,20850,20900,20850,280
|
|
20240722,092700,138547400,20850,20850,20850,20850,33
|
|
20240722,092600,137859350,20850,20950,20950,20750,551
|
|
20240722,092500,126368200,20950,20950,20950,20950,32
|
|
20240722,092400,125697800,20950,20950,20950,20900,186
|
|
20240722,092300,121807050,21000,21000,21000,21000,0
|
|
20240722,092200,121807050,21000,21000,21000,21000,80
|
|
20240722,092100,120127050,21000,21000,21050,21000,636
|
|
20240722,092000,106766400,21050,21050,21050,21050,260
|
|
20240722,091900,101293400,21050,21050,21050,21050,0
|
|
20240722,091800,101293400,21050,21050,21050,21050,5
|
|
20240722,091700,101188150,21050,21100,21100,21050,59
|
|
20240722,091600,99944300,21150,21250,21300,21150,937
|
|
20240722,091500,80082950,21250,21250,21350,21250,125
|
|
20240722,091400,77426600,21350,21350,21350,21350,27
|
|
20240722,091300,76850150,21350,21350,21350,21350,56
|
|
20240722,091200,75654550,21350,21350,21350,21350,67
|
|
20240722,091100,74224100,21350,21350,21350,21350,1
|
|
20240722,091000,74202750,21300,21400,21400,21300,403
|
|
20240722,090900,65614750,21400,21350,21400,21350,96
|
|
20240722,090800,63562800,21350,21350,21400,21300,526
|
|
20240722,090700,52324000,21350,21150,21400,21150,786
|
|
20240722,090600,35591450,21150,21150,21150,21150,20
|
|
20240722,090500,35168450,21150,21150,21150,21150,29
|
|
20240722,090400,34555100,21150,21050,21150,20600,921
|
|
20240722,090300,15172250,21200,21250,21250,21050,186
|
|
20240722,090200,11237900,21250,21300,21300,21250,33
|
|
20240722,090100,10536600,21250,20950,21250,20950,161
|
|
20240722,090000,7143900,20950,21100,21200,20650,312
|