682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201900,588865400,42550,42550,42550,42550,1647
|
|
20240710,201800,588865400,42550,42550,42550,42550,0
|
|
20240710,201700,588865400,42550,42550,42550,42550,0
|
|
20240710,201600,588865400,42550,42550,42550,42550,0
|
|
20240710,201500,588865400,42550,42550,42550,42550,0
|
|
20240710,201400,588865400,42550,42550,42550,42550,0
|
|
20240710,201300,588865400,42550,42550,42550,42550,0
|
|
20240710,201200,588865400,42550,42550,42550,42550,0
|
|
20240710,201100,588865400,42550,42550,42550,42550,0
|
|
20240710,201000,588865400,42550,42550,42550,42550,0
|
|
20240710,200900,588865400,42550,42550,42550,42550,0
|
|
20240710,200800,588865400,42550,42550,42550,42550,0
|
|
20240710,200700,588865400,42550,42550,42550,42550,0
|
|
20240710,200600,588865400,42550,42550,42550,42550,0
|
|
20240710,200500,588865400,42550,42550,42550,42550,0
|
|
20240710,200400,588865400,42550,42550,42550,42550,0
|
|
20240710,200300,588865400,42550,42550,42550,42550,0
|
|
20240710,200200,588865400,42550,42550,42550,42550,0
|
|
20240710,200100,588865400,42550,42550,42550,42550,0
|
|
20240710,200000,588865400,42550,42550,42550,42550,0
|
|
20240710,195900,588865400,42550,42550,42550,42550,0
|
|
20240710,195800,588865400,42550,42550,42550,42550,0
|
|
20240710,195700,588865400,42550,42550,42550,42550,0
|
|
20240710,195600,588865400,42550,42550,42550,42550,0
|
|
20240710,195500,588865400,42550,42550,42550,42550,0
|
|
20240710,195400,588865400,42550,42550,42550,42550,0
|
|
20240710,195300,588865400,42550,42550,42550,42550,0
|
|
20240710,195200,588865400,42550,42550,42550,42550,0
|
|
20240710,195100,588865400,42550,42550,42550,42550,0
|
|
20240710,195000,588865400,42550,42550,42550,42550,0
|
|
20240710,194900,588865400,42550,42550,42550,42550,1647
|
|
20240710,194800,588865400,42550,42550,42550,42550,0
|
|
20240710,194700,588865400,42550,42550,42550,42550,0
|
|
20240710,194600,588865400,42550,42550,42550,42550,0
|
|
20240710,194500,588865400,42550,42550,42550,42550,0
|
|
20240710,194400,588865400,42550,42550,42550,42550,0
|
|
20240710,194300,588865400,42550,42550,42550,42550,0
|
|
20240710,194200,588865400,42550,42550,42550,42550,0
|
|
20240710,194100,588865400,42550,42550,42550,42550,0
|
|
20240710,194000,588865400,42550,42550,42550,42550,0
|
|
20240710,193900,588865400,42550,42550,42550,42550,0
|
|
20240710,193800,588865400,42550,42550,42550,42550,0
|
|
20240710,193700,588865400,42550,42550,42550,42550,0
|
|
20240710,193600,588865400,42550,42550,42550,42550,0
|
|
20240710,193500,588865400,42550,42550,42550,42550,0
|
|
20240710,193400,588865400,42550,42550,42550,42550,0
|
|
20240710,193300,588865400,42550,42550,42550,42550,0
|
|
20240710,193200,588865400,42550,42550,42550,42550,0
|
|
20240710,193100,588865400,42550,42550,42550,42550,0
|
|
20240710,193000,588865400,42550,42550,42550,42550,0
|
|
20240710,192900,588865400,42550,42550,42550,42550,0
|
|
20240710,192800,588865400,42550,42550,42550,42550,0
|
|
20240710,192700,588865400,42550,42550,42550,42550,0
|
|
20240710,192600,588865400,42550,42550,42550,42550,0
|
|
20240710,192500,588865400,42550,42550,42550,42550,0
|
|
20240710,192400,588865400,42550,42550,42550,42550,0
|
|
20240710,192300,588865400,42550,42550,42550,42550,0
|
|
20240710,192200,588865400,42550,42550,42550,42550,0
|
|
20240710,192100,588865400,42550,42550,42550,42550,0
|
|
20240710,192000,588865400,42550,42550,42550,42550,0
|
|
20240710,191900,588865400,42550,42550,42550,42550,1647
|
|
20240710,191800,588865400,42550,42550,42550,42550,0
|
|
20240710,191700,588865400,42550,42550,42550,42550,0
|
|
20240710,191600,588865400,42550,42550,42550,42550,0
|
|
20240710,191500,588865400,42550,42550,42550,42550,0
|
|
20240710,191400,588865400,42550,42550,42550,42550,0
|
|
20240710,191300,588865400,42550,42550,42550,42550,0
|
|
20240710,191200,588865400,42550,42550,42550,42550,0
|
|
20240710,191100,588865400,42550,42550,42550,42550,0
|
|
20240710,191000,588865400,42550,42550,42550,42550,0
|
|
20240710,190900,588865400,42550,42550,42550,42550,0
|
|
20240710,190800,588865400,42550,42550,42550,42550,0
|
|
20240710,190700,588865400,42550,42550,42550,42550,0
|
|
20240710,190600,588865400,42550,42550,42550,42550,0
|
|
20240710,190500,588865400,42550,42550,42550,42550,0
|
|
20240710,190400,588865400,42550,42550,42550,42550,0
|
|
20240710,190300,588865400,42550,42550,42550,42550,0
|
|
20240710,190200,588865400,42550,42550,42550,42550,0
|
|
20240710,190100,588865400,42550,42550,42550,42550,0
|
|
20240710,190000,588865400,42550,42550,42550,42550,0
|
|
20240710,185900,588865400,42550,42550,42550,42550,0
|
|
20240710,185800,588865400,42550,42550,42550,42550,0
|
|
20240710,185700,588865400,42550,42550,42550,42550,0
|
|
20240710,185600,588865400,42550,42550,42550,42550,0
|
|
20240710,185500,588865400,42550,42550,42550,42550,0
|
|
20240710,185400,588865400,42550,42550,42550,42550,0
|
|
20240710,185300,588865400,42550,42550,42550,42550,0
|
|
20240710,185200,588865400,42550,42550,42550,42550,0
|
|
20240710,185100,588865400,42550,42550,42550,42550,0
|
|
20240710,185000,588865400,42550,42550,42550,42550,0
|
|
20240710,184900,588865400,42550,42550,42550,42550,1647
|
|
20240710,184800,588865400,42550,42550,42550,42550,0
|
|
20240710,184700,588865400,42550,42550,42550,42550,0
|
|
20240710,184600,588865400,42550,42550,42550,42550,0
|
|
20240710,184500,588865400,42550,42550,42550,42550,0
|
|
20240710,184400,588865400,42550,42550,42550,42550,0
|
|
20240710,184300,588865400,42550,42550,42550,42550,0
|
|
20240710,184200,588865400,42550,42550,42550,42550,0
|
|
20240710,184100,588865400,42550,42550,42550,42550,0
|
|
20240710,184000,588865400,42550,42550,42550,42550,0
|
|
20240710,183900,588865400,42550,42550,42550,42550,0
|
|
20240710,183800,588865400,42550,42550,42550,42550,0
|
|
20240710,183700,588865400,42550,42550,42550,42550,0
|
|
20240710,183600,588865400,42550,42550,42550,42550,0
|
|
20240710,183500,588865400,42550,42550,42550,42550,0
|
|
20240710,183400,588865400,42550,42550,42550,42550,0
|
|
20240710,183300,588865400,42550,42550,42550,42550,0
|
|
20240710,183200,588865400,42550,42550,42550,42550,0
|
|
20240710,183100,588865400,42550,42550,42550,42550,0
|
|
20240710,183000,588865400,42550,42550,42550,42550,0
|
|
20240710,182900,588865400,42550,42550,42550,42550,0
|
|
20240710,182800,588865400,42550,42550,42550,42550,0
|
|
20240710,182700,588865400,42550,42550,42550,42550,0
|
|
20240710,182600,588865400,42550,42550,42550,42550,0
|
|
20240710,182500,588865400,42550,42550,42550,42550,0
|
|
20240710,182400,588865400,42550,42550,42550,42550,0
|
|
20240710,182300,588865400,42550,42550,42550,42550,0
|
|
20240710,182200,588865400,42550,42550,42550,42550,0
|
|
20240710,182100,588865400,42550,42550,42550,42550,0
|
|
20240710,182000,588865400,42550,42550,42550,42550,0
|
|
20240710,181900,588865400,42550,42550,42550,42550,1647
|
|
20240710,181800,588865400,42550,42550,42550,42550,0
|
|
20240710,181700,588865400,42550,42550,42550,42550,0
|
|
20240710,181600,588865400,42550,42550,42550,42550,0
|
|
20240710,181500,588865400,42550,42550,42550,42550,0
|
|
20240710,181400,588865400,42550,42550,42550,42550,0
|
|
20240710,181300,588865400,42550,42550,42550,42550,0
|
|
20240710,181200,588865400,42550,42550,42550,42550,0
|
|
20240710,181100,588865400,42550,42550,42550,42550,0
|
|
20240710,181000,588865400,42550,42550,42550,42550,0
|
|
20240710,180900,588865400,42550,42550,42550,42550,0
|
|
20240710,180800,588865400,42550,42550,42550,42550,0
|
|
20240710,180700,588865400,42550,42550,42550,42550,0
|
|
20240710,180600,588865400,42550,42550,42550,42550,0
|
|
20240710,180500,588865400,42550,42550,42550,42550,0
|
|
20240710,180400,588865400,42550,42550,42550,42550,0
|
|
20240710,180300,588865400,42550,42550,42550,42550,0
|
|
20240710,180200,588865400,42550,42550,42550,42550,0
|
|
20240710,180100,588865400,42550,42550,42550,42550,0
|
|
20240710,180000,588865400,42550,42550,42550,42550,0
|
|
20240710,175900,588865400,42550,42550,42550,42550,0
|
|
20240710,175800,588865400,42550,42550,42550,42550,0
|
|
20240710,175700,588865400,42550,42550,42550,42550,0
|
|
20240710,175600,588865400,42550,42550,42550,42550,0
|
|
20240710,175500,588865400,42550,42550,42550,42550,0
|
|
20240710,175400,588865400,42550,42550,42550,42550,0
|
|
20240710,175300,588865400,42550,42550,42550,42550,0
|
|
20240710,175200,588865400,42550,42550,42550,42550,0
|
|
20240710,175100,588865400,42550,42550,42550,42550,0
|
|
20240710,175000,588865400,42550,42550,42550,42550,0
|
|
20240710,174900,588865400,42550,42550,42550,42550,1647
|
|
20240710,174800,588865400,42550,42550,42550,42550,0
|
|
20240710,174700,588865400,42550,42550,42550,42550,0
|
|
20240710,174600,588865400,42550,42550,42550,42550,0
|
|
20240710,174500,588865400,42550,42550,42550,42550,0
|
|
20240710,174400,588865400,42550,42550,42550,42550,0
|
|
20240710,174300,588865400,42550,42550,42550,42550,0
|
|
20240710,174200,588865400,42550,42550,42550,42550,0
|
|
20240710,174100,588865400,42550,42550,42550,42550,0
|
|
20240710,174000,588865400,42550,42550,42550,42550,0
|
|
20240710,173900,588865400,42550,42550,42550,42550,0
|
|
20240710,173800,588865400,42550,42550,42550,42550,0
|
|
20240710,173700,588865400,42550,42550,42550,42550,0
|
|
20240710,173600,588865400,42550,42550,42550,42550,0
|
|
20240710,173500,588865400,42550,42550,42550,42550,0
|
|
20240710,173400,588865400,42550,42550,42550,42550,0
|
|
20240710,173300,588865400,42550,42550,42550,42550,0
|
|
20240710,173200,588865400,42550,42550,42550,42550,0
|
|
20240710,173100,588865400,42550,42550,42550,42550,0
|
|
20240710,173000,588865400,42550,42550,42550,42550,0
|
|
20240710,172900,588865400,42550,42550,42550,42550,0
|
|
20240710,172800,588865400,42550,42550,42550,42550,0
|
|
20240710,172700,588865400,42550,42550,42550,42550,0
|
|
20240710,172600,588865400,42550,42550,42550,42550,0
|
|
20240710,172500,588865400,42550,42550,42550,42550,0
|
|
20240710,172400,588865400,42550,42550,42550,42550,0
|
|
20240710,172300,588865400,42550,42550,42550,42550,0
|
|
20240710,172200,588865400,42550,42550,42550,42550,0
|
|
20240710,172100,588865400,42550,42550,42550,42550,0
|
|
20240710,172000,588865400,42550,42550,42550,42550,0
|
|
20240710,171900,588865400,42550,42550,42550,42550,1647
|
|
20240710,171800,588865400,42550,42550,42550,42550,0
|
|
20240710,171700,588865400,42550,42550,42550,42550,0
|
|
20240710,171600,588865400,42550,42550,42550,42550,0
|
|
20240710,171500,588865400,42550,42550,42550,42550,0
|
|
20240710,171400,588865400,42550,42550,42550,42550,0
|
|
20240710,171300,588865400,42550,42550,42550,42550,0
|
|
20240710,171200,588865400,42550,42550,42550,42550,0
|
|
20240710,171100,588865400,42550,42550,42550,42550,0
|
|
20240710,171000,588865400,42550,42550,42550,42550,0
|
|
20240710,170900,588865400,42550,42550,42550,42550,0
|
|
20240710,170800,588865400,42550,42550,42550,42550,0
|
|
20240710,170700,588865400,42550,42550,42550,42550,0
|
|
20240710,170600,588865400,42550,42550,42550,42550,0
|
|
20240710,170500,588865400,42550,42550,42550,42550,0
|
|
20240710,170400,588865400,42550,42550,42550,42550,0
|
|
20240710,170300,588865400,42550,42550,42550,42550,0
|
|
20240710,170200,588865400,42550,42550,42550,42550,0
|
|
20240710,170100,588865400,42550,42550,42550,42550,0
|
|
20240710,170000,588865400,42550,42550,42550,42550,0
|
|
20240710,165900,588865400,42550,42550,42550,42550,0
|
|
20240710,165800,588865400,42550,42550,42550,42550,0
|
|
20240710,165700,588865400,42550,42550,42550,42550,0
|
|
20240710,165600,588865400,42550,42550,42550,42550,0
|
|
20240710,165500,588865400,42550,42550,42550,42550,0
|
|
20240710,165400,588865400,42550,42550,42550,42550,0
|
|
20240710,165300,588865400,42550,42550,42550,42550,0
|
|
20240710,165200,588865400,42550,42550,42550,42550,0
|
|
20240710,165100,588865400,42550,42550,42550,42550,0
|
|
20240710,165000,588865400,42550,42550,42550,42550,0
|
|
20240710,164900,588865400,42550,42550,42550,42550,1647
|
|
20240710,164800,588865400,42550,42550,42550,42550,0
|
|
20240710,164700,588865400,42550,42550,42550,42550,0
|
|
20240710,164600,588865400,42550,42550,42550,42550,0
|
|
20240710,164500,588865400,42550,42550,42550,42550,0
|
|
20240710,164400,588865400,42550,42550,42550,42550,0
|
|
20240710,164300,588865400,42550,42550,42550,42550,0
|
|
20240710,164200,588865400,42550,42550,42550,42550,0
|
|
20240710,164100,588865400,42550,42550,42550,42550,0
|
|
20240710,164000,588865400,42550,42550,42550,42550,0
|
|
20240710,163900,588865400,42550,42550,42550,42550,0
|
|
20240710,163800,588865400,42550,42550,42550,42550,0
|
|
20240710,163700,588865400,42550,42550,42550,42550,0
|
|
20240710,163600,588865400,42550,42550,42550,42550,0
|
|
20240710,163500,588865400,42550,42550,42550,42550,0
|
|
20240710,163400,588865400,42550,42550,42550,42550,0
|
|
20240710,163300,588865400,42550,42550,42550,42550,0
|
|
20240710,163200,588865400,42550,42550,42550,42550,0
|
|
20240710,163100,588865400,42550,42550,42550,42550,0
|
|
20240710,163000,588865400,42550,42550,42550,42550,0
|
|
20240710,162900,588865400,42550,42550,42550,42550,0
|
|
20240710,162800,588865400,42550,42550,42550,42550,0
|
|
20240710,162700,588865400,42550,42550,42550,42550,0
|
|
20240710,162600,588865400,42550,42550,42550,42550,0
|
|
20240710,162500,588865400,42550,42550,42550,42550,0
|
|
20240710,162400,588865400,42550,42550,42550,42550,0
|
|
20240710,162300,588865400,42550,42550,42550,42550,0
|
|
20240710,162200,588865400,42550,42550,42550,42550,0
|
|
20240710,162100,588865400,42550,42550,42550,42550,0
|
|
20240710,162000,588865400,42550,42550,42550,42550,0
|
|
20240710,161900,588865400,42550,42550,42550,42550,1647
|
|
20240710,161800,588865400,42550,42550,42550,42550,0
|
|
20240710,161700,588865400,42550,42550,42550,42550,0
|
|
20240710,161600,588865400,42550,42550,42550,42550,0
|
|
20240710,161500,588865400,42550,42550,42550,42550,0
|
|
20240710,161400,588865400,42550,42550,42550,42550,0
|
|
20240710,161300,588865400,42550,42550,42550,42550,0
|
|
20240710,161200,588865400,42550,42550,42550,42550,0
|
|
20240710,161100,588865400,42550,42550,42550,42550,0
|
|
20240710,161000,588865400,42550,42550,42550,42550,0
|
|
20240710,160900,588865400,42550,42550,42550,42550,0
|
|
20240710,160800,588865400,42550,42550,42550,42550,0
|
|
20240710,160700,588865400,42550,42550,42550,42550,0
|
|
20240710,160600,588865400,42550,42550,42550,42550,0
|
|
20240710,160500,588865400,42550,42550,42550,42550,0
|
|
20240710,160400,588865400,42550,42550,42550,42550,0
|
|
20240710,160300,588865400,42550,42550,42550,42550,0
|
|
20240710,160200,588865400,42550,42550,42550,42550,0
|
|
20240710,160100,588865400,42550,42550,42550,42550,0
|
|
20240710,160000,588865400,42550,42550,42550,42550,0
|
|
20240710,155900,588865400,42550,42550,42550,42550,0
|
|
20240710,155800,588865400,42550,42550,42550,42550,0
|
|
20240710,155700,588865400,42550,42550,42550,42550,0
|
|
20240710,155600,588865400,42550,42550,42550,42550,0
|
|
20240710,155500,588865400,42550,42550,42550,42550,0
|
|
20240710,155400,588865400,42550,42550,42550,42550,0
|
|
20240710,155300,588865400,42550,42550,42550,42550,0
|
|
20240710,155200,588865400,42550,42550,42550,42550,0
|
|
20240710,155100,588865400,42550,42550,42550,42550,0
|
|
20240710,155000,588865400,42550,42550,42550,42550,0
|
|
20240710,154900,588865400,42550,42550,42550,42550,1647
|
|
20240710,154800,588865400,42550,42550,42550,42550,0
|
|
20240710,154700,588865400,42550,42550,42550,42550,0
|
|
20240710,154600,588865400,42550,42550,42550,42550,0
|
|
20240710,154500,588865400,42550,42550,42550,42550,0
|
|
20240710,154400,588865400,42550,42550,42550,42550,0
|
|
20240710,154300,588865400,42550,42550,42550,42550,0
|
|
20240710,154200,588865400,42550,42550,42550,42550,0
|
|
20240710,154100,588865400,42550,42550,42550,42550,0
|
|
20240710,154000,588865400,42550,42550,42550,42550,0
|
|
20240710,153900,588865400,42550,42550,42550,42550,0
|
|
20240710,153800,588865400,42550,42550,42550,42550,0
|
|
20240710,153700,588865400,42550,42550,42550,42550,0
|
|
20240710,153600,588865400,42550,42550,42550,42550,0
|
|
20240710,153500,588865400,42550,42550,42550,42550,0
|
|
20240710,153400,588865400,42550,42550,42550,42550,0
|
|
20240710,153300,588865400,42550,42550,42550,42550,0
|
|
20240710,153200,588865400,42550,42550,42550,42550,0
|
|
20240710,153100,588865400,42550,42550,42550,42550,0
|
|
20240710,153000,588865400,42550,42550,42550,42550,1647
|
|
20240710,152900,518785550,42950,42950,42950,42950,0
|
|
20240710,152800,518785550,42950,42950,42950,42950,0
|
|
20240710,152700,518785550,42950,42950,42950,42950,0
|
|
20240710,152600,518785550,42950,42950,42950,42950,0
|
|
20240710,152500,518785550,42950,42950,42950,42950,0
|
|
20240710,152400,518785550,42950,42950,42950,42950,0
|
|
20240710,152300,518785550,42950,42950,42950,42950,0
|
|
20240710,152200,518785550,42950,42950,42950,42950,0
|
|
20240710,152100,518785550,42950,42950,42950,42950,0
|
|
20240710,152000,518785550,42950,42950,42950,42950,0
|
|
20240710,151900,518785550,42950,42950,43000,42950,25
|
|
20240710,151800,517711200,43000,43000,43000,43000,61
|
|
20240710,151700,515088200,43000,43000,43000,43000,4
|
|
20240710,151600,514916200,43000,42950,43000,42950,147
|
|
20240710,151500,508595300,43000,42950,43000,42950,24
|
|
20240710,151400,507563800,42950,43000,43000,42950,57
|
|
20240710,151300,505113400,43000,42950,43000,42950,5
|
|
20240710,151200,504898600,42950,42950,42950,42950,15
|
|
20240710,151100,504254350,42950,42950,42950,42950,103
|
|
20240710,151000,499830500,42950,43000,43000,42950,454
|
|
20240710,150900,480308700,43000,43000,43050,43000,51
|
|
20240710,150800,478115650,43000,43000,43000,43000,11
|
|
20240710,150700,477642650,43000,43050,43050,43000,6
|
|
20240710,150600,477384600,43050,43000,43100,43000,55
|
|
20240710,150500,475015000,43000,43000,43000,43000,8
|
|
20240710,150400,474671000,43000,43050,43100,43000,97
|
|
20240710,150300,470493350,43050,43100,43100,43050,14
|
|
20240710,150200,469890600,43100,43050,43100,43050,13
|
|
20240710,150100,469330900,43050,43100,43100,43050,14
|
|
20240710,150000,468728000,43050,43000,43100,43000,222
|
|
20240710,145900,459181300,43050,43000,43050,43000,257
|
|
20240710,145800,448130250,43000,43050,43050,43000,5
|
|
20240710,145700,447915100,43050,43050,43100,43050,31
|
|
20240710,145600,446580500,43050,43050,43050,43050,12
|
|
20240710,145500,446063900,43050,43050,43050,43050,4
|
|
20240710,145400,445891700,43050,43050,43050,43050,16
|
|
20240710,145300,445202900,43050,43050,43050,43050,9
|
|
20240710,145200,444815450,43050,43050,43050,43050,7
|
|
20240710,145100,444514100,43050,43050,43050,43050,12
|
|
20240710,145000,443997500,43050,43050,43050,43050,31
|
|
20240710,144900,442662950,43050,43050,43050,43050,2
|
|
20240710,144800,442576850,43050,43050,43050,43050,10
|
|
20240710,144700,442146350,43050,43050,43100,43050,29
|
|
20240710,144600,440897800,43050,43050,43050,43050,3
|
|
20240710,144500,440768650,43050,43050,43050,43050,13
|
|
20240710,144400,440209000,43050,43050,43050,43050,18
|
|
20240710,144300,439434100,43050,43050,43050,43050,6
|
|
20240710,144200,439175800,43050,43050,43050,43050,14
|
|
20240710,144100,438573100,43050,43050,43050,43050,8
|
|
20240710,144000,438228700,43050,43050,43050,43050,3
|
|
20240710,143900,438099550,43050,43050,43050,43050,11
|
|
20240710,143800,437626000,43050,43050,43050,43050,190
|
|
20240710,143700,429446500,43050,43050,43050,43050,0
|
|
20240710,143600,429446500,43050,43100,43150,43050,116
|
|
20240710,143500,424447500,43100,43100,43100,43100,12
|
|
20240710,143400,423930300,43100,43100,43100,43100,15
|
|
20240710,143300,423283800,43100,43100,43100,43100,8
|
|
20240710,143200,422939000,43100,43100,43100,43100,16
|
|
20240710,143100,422249400,43100,43100,43100,43100,6
|
|
20240710,143000,421990800,43100,43100,43100,43100,19
|
|
20240710,142900,421171900,43100,43100,43100,43100,22
|
|
20240710,142800,420223700,43150,43100,43150,43100,12
|
|
20240710,142700,419706350,43100,43100,43100,43100,7
|
|
20240710,142600,419404650,43100,43100,43100,43100,11
|
|
20240710,142500,418930550,43100,43100,43100,43100,71
|
|
20240710,142400,415870450,43100,43100,43100,43100,8
|
|
20240710,142300,415525650,43100,43100,43100,43100,28
|
|
20240710,142200,414318850,43100,43100,43100,43100,15
|
|
20240710,142100,413672350,43100,43100,43100,43100,3
|
|
20240710,142000,413543050,43100,43100,43100,43100,11
|
|
20240710,141900,413068950,43100,43150,43150,43100,10
|
|
20240710,141800,412637650,43150,43150,43150,43150,2
|
|
20240710,141700,412551350,43150,43100,43150,43100,16
|
|
20240710,141600,411861150,43100,43150,43150,43100,7
|
|
20240710,141500,411559350,43150,43100,43150,43100,38
|
|
20240710,141400,409920050,43100,43150,43250,43100,24
|
|
20240710,141300,408884550,43150,43100,43150,43100,9
|
|
20240710,141200,408496400,43100,43100,43150,43100,12
|
|
20240710,141100,407978950,43100,43100,43150,43100,8
|
|
20240710,141000,407634100,43100,43100,43100,43100,15
|
|
20240710,140900,406987600,43100,43100,43100,43100,9
|
|
20240710,140800,406599700,43100,43100,43100,43100,2
|
|
20240710,140700,406513500,43250,43100,43250,43100,14
|
|
20240710,140600,405909950,43050,43100,43250,43050,15
|
|
20240710,140500,405263500,43250,43100,43250,43100,7
|
|
20240710,140400,404961650,43200,43100,43250,43050,17
|
|
20240710,140300,404228100,43050,43100,43100,43050,14
|
|
20240710,140200,403625300,43050,43050,43050,43050,2
|
|
20240710,140100,403539200,43050,43100,43100,43050,11
|
|
20240710,140000,403065400,43100,43100,43100,43100,13
|
|
20240710,135900,402505100,43100,43100,43100,43100,7
|
|
20240710,135800,402203400,43100,43050,43100,43050,91
|
|
20240710,135700,398281600,43050,43050,43050,43050,15
|
|
20240710,135600,397635850,43050,43050,43050,43050,0
|
|
20240710,135500,397635850,43050,43100,43100,43050,11
|
|
20240710,135400,397162250,43100,43050,43100,43050,13
|
|
20240710,135300,396602500,43100,43050,43100,43050,4
|
|
20240710,135200,396430250,43050,43050,43050,43050,13
|
|
20240710,135100,395870600,43050,43050,43050,43050,14
|
|
20240710,135000,395267900,43050,43050,43050,43050,0
|
|
20240710,134900,395267900,43050,43050,43050,43050,59
|
|
20240710,134800,392727950,43050,43050,43050,43050,8
|
|
20240710,134700,392383550,43100,43050,43100,43050,7
|
|
20240710,134600,392082100,43050,43050,43050,43050,6
|
|
20240710,134500,391823800,43050,43100,43100,43050,19
|
|
20240710,134400,391005600,43050,43050,43050,43050,2
|
|
20240710,134300,390919500,43050,43050,43050,43050,45
|
|
20240710,134200,388982250,43050,43050,43050,43050,8
|
|
20240710,134100,388637850,43050,43050,43050,43050,42
|
|
20240710,134000,386829750,43100,43100,43100,43050,53
|
|
20240710,133900,384546250,43100,43300,43300,43100,14
|
|
20240710,133800,383942650,43100,43050,43100,43050,10
|
|
20240710,133700,383511750,43100,43050,43100,43050,19
|
|
20240710,133600,382693400,43050,43050,43050,43050,8
|
|
20240710,133500,382349000,43050,43050,43050,43050,7
|
|
20240710,133400,382047650,43050,43050,43050,43050,66
|
|
20240710,133300,379206350,43050,43050,43050,43050,11
|
|
20240710,133200,378732800,43050,43050,43050,43050,4
|
|
20240710,133100,378560600,43050,43050,43050,43050,187
|
|
20240710,133000,370510250,43050,43050,43050,43050,8
|
|
20240710,132900,370165850,43050,43050,43050,43050,7
|
|
20240710,132800,369864500,43050,43050,43050,43050,8
|
|
20240710,132700,369520100,43050,43100,43100,43050,16
|
|
20240710,132600,368831050,43100,43050,43100,43050,7
|
|
20240710,132500,368529550,43100,43200,43200,43100,21
|
|
20240710,132400,367623800,43100,43250,43250,43100,10
|
|
20240710,132300,367192200,43100,43050,43100,43050,6
|
|
20240710,132200,366933750,43300,43150,43350,43050,7
|
|
20240710,132100,366631750,43050,43300,43300,43050,64
|
|
20240710,132000,363863200,43300,43050,43300,43050,17
|
|
20240710,131900,363131100,43050,43050,43100,43050,20
|
|
20240710,131800,362269500,43050,43050,43050,43050,9
|
|
20240710,131700,361882050,43050,43050,43050,43050,7
|
|
20240710,131600,361580700,43050,43050,43050,43050,11
|
|
20240710,131500,361107150,43050,43050,43050,43050,82
|
|
20240710,131400,357577050,43050,43050,43050,43050,5
|
|
20240710,131300,357361800,43050,43050,43100,43050,12
|
|
20240710,131200,356845000,43050,43100,43100,43050,8
|
|
20240710,131100,356500500,43100,43100,43100,43050,26
|
|
20240710,131000,355380000,43100,43100,43100,43100,18
|
|
20240710,130900,354604200,43100,43100,43100,43100,0
|
|
20240710,130800,354604200,43100,43100,43100,43100,10
|
|
20240710,130700,354173200,43100,43100,43100,43100,13
|
|
20240710,130600,353612900,43100,43100,43100,43100,3
|
|
20240710,130500,353483600,43100,43100,43100,43100,8
|
|
20240710,130400,353138800,43100,43100,43100,43100,15
|
|
20240710,130300,352492300,43100,43100,43100,43100,2
|
|
20240710,130200,352406100,43150,43100,43150,43100,14
|
|
20240710,130100,351802400,43100,43100,43100,43100,22
|
|
20240710,130000,350854200,43100,43100,43100,43100,5
|
|
20240710,125900,350638700,43100,43100,43100,43100,6
|
|
20240710,125800,350380100,43100,43100,43100,43100,16
|
|
20240710,125700,349690500,43100,43100,43100,43100,2
|
|
20240710,125600,349604300,43100,43150,43150,43100,226
|
|
20240710,125500,339852500,43150,43150,43150,43150,14
|
|
20240710,125400,339248400,43150,43150,43150,43150,3
|
|
20240710,125300,339118950,43150,43100,43150,43100,10
|
|
20240710,125200,338687700,43100,43100,43150,43100,17
|
|
20240710,125100,337954950,43100,43150,43300,43100,5
|
|
20240710,125000,337739100,43100,43100,43150,43100,9
|
|
20240710,124900,337351150,43100,43100,43100,43100,11
|
|
20240710,124800,336877050,43300,43250,43300,43100,21
|
|
20240710,124700,335968550,43100,43100,43100,43100,56
|
|
20240710,124600,333554950,43100,43150,43150,43100,20
|
|
20240710,124500,332692150,43150,43100,43150,43100,8
|
|
20240710,124400,332347150,43100,43100,43100,43100,8
|
|
20240710,124300,332002350,43100,43100,43100,43100,15
|
|
20240710,124200,331355850,43350,43100,43350,43100,10
|
|
20240710,124100,330924500,43150,43100,43150,43100,16
|
|
20240710,124000,330234550,43100,43200,43200,43100,11
|
|
20240710,123900,329760250,43200,43150,43200,43100,53
|
|
20240710,123800,327474750,43150,43150,43250,43150,36
|
|
20240710,123700,325921250,43150,43150,43300,43150,16
|
|
20240710,123600,325230700,43150,43100,43350,43100,6
|
|
20240710,123500,324971700,43350,43100,43350,43100,14
|
|
20240710,123400,324366100,43100,43100,43100,43100,12
|
|
20240710,123300,323848900,43150,43150,43150,43100,28
|
|
20240710,123200,322640900,43100,43150,43150,43100,18
|
|
20240710,123100,321864650,43100,43150,43150,43100,8
|
|
20240710,123000,321519750,43150,43150,43150,43100,19
|
|
20240710,122900,320700250,43100,43100,43100,43050,33
|
|
20240710,122800,319278050,43150,43100,43150,43100,37
|
|
20240710,122700,317683300,43100,43100,43100,43100,4
|
|
20240710,122600,317510900,43100,43100,43100,43100,8
|
|
20240710,122500,317166100,43100,43100,43100,43100,9
|
|
20240710,122400,316778200,43100,43100,43100,43100,7
|
|
20240710,122300,316476500,43100,43100,43100,43100,43
|
|
20240710,122200,314623200,43100,43150,43150,43100,8
|
|
20240710,122100,314278350,43100,43150,43150,43100,6
|
|
20240710,122000,314019650,43100,43100,43100,43100,24
|
|
20240710,121900,312985250,43100,43100,43100,43100,4
|
|
20240710,121800,312812850,43100,43100,43100,43100,7
|
|
20240710,121700,312511150,43100,43100,43150,43100,24
|
|
20240710,121600,311476700,43100,43100,43100,43100,322
|
|
20240710,121500,297598500,43150,43100,43150,43100,3
|
|
20240710,121400,297469150,43100,43100,43100,43100,147
|
|
20240710,121300,291133450,43100,43150,43150,43100,206
|
|
20240710,121200,282244750,43150,43150,43150,43150,5
|
|
20240710,121100,282029000,43150,43150,43150,43150,17
|
|
20240710,121000,281295450,43150,43150,43150,43150,9
|
|
20240710,120900,280907100,43150,43150,43150,43150,4
|
|
20240710,120800,280734500,43150,43150,43150,43150,11
|
|
20240710,120700,280259850,43150,43150,43400,43150,9
|
|
20240710,120600,279871250,43150,43150,43150,43150,7
|
|
20240710,120500,279569200,43150,43150,43500,43150,28
|
|
20240710,120400,278357850,43500,43500,43500,43500,0
|
|
20240710,120300,278357850,43500,43150,43500,43150,11
|
|
20240710,120200,277881850,43150,43200,43200,43150,19
|
|
20240710,120100,277061850,43150,43150,43200,43150,24
|
|
20240710,120000,276026000,43150,43150,43200,43150,11
|
|
20240710,115900,275551150,43150,43200,43200,43150,75
|
|
20240710,115800,272314800,43200,43200,43200,43200,102
|
|
20240710,115700,267908400,43200,43150,43200,43150,13
|
|
20240710,115600,267346900,43150,43150,43150,43150,17
|
|
20240710,115500,266613350,43150,43150,43150,43150,7
|
|
20240710,115400,266311300,43150,43150,43150,43150,4
|
|
20240710,115300,266138700,43150,43200,43200,43150,18
|
|
20240710,115200,265361400,43200,43200,43200,43200,4
|
|
20240710,115100,265188600,43200,43200,43200,43200,4
|
|
20240710,115000,265015800,43200,43200,43200,43200,46
|
|
20240710,114900,263028600,43200,43450,43450,43200,7
|
|
20240710,114800,262725950,43200,43150,43200,43150,24
|
|
20240710,114700,261689250,43200,43200,43200,43200,314
|
|
20240710,114600,248124450,43400,43200,43400,43200,10
|
|
20240710,114500,247691250,43150,43150,43500,43150,68
|
|
20240710,114400,244747650,43150,43150,43200,43150,12
|
|
20240710,114300,244229750,43150,43150,43150,43150,7
|
|
20240710,114200,243927700,43150,43150,43150,43150,6
|
|
20240710,114100,243668800,43150,43150,43150,43150,72
|
|
20240710,114000,240562000,43150,43150,43150,43150,4
|
|
20240710,113900,240389400,43150,43200,43200,43150,11
|
|
20240710,113800,239914300,43200,43200,43200,43200,11
|
|
20240710,113700,239439100,43150,43200,43200,43150,23
|
|
20240710,113600,238445750,43150,43150,43150,43150,6
|
|
20240710,113500,238186850,43150,43150,43150,43150,13
|
|
20240710,113400,237625900,43150,43200,43200,43150,5
|
|
20240710,113300,237410100,43150,43150,43150,43150,18
|
|
20240710,113200,236633400,43200,43200,43200,43200,8
|
|
20240710,113100,236287800,43200,43150,43300,43150,9
|
|
20240710,113000,235898850,43150,43250,43250,43150,126
|
|
20240710,112900,230459050,43250,43250,43250,43250,62
|
|
20240710,112800,227777550,43250,43250,43250,43250,2
|
|
20240710,112700,227691050,43250,43300,43300,43250,12
|
|
20240710,112600,227172000,43250,43250,43250,43250,10
|
|
20240710,112500,226739500,43250,43250,43300,43250,9
|
|
20240710,112400,226350200,43200,43200,43200,43200,8
|
|
20240710,112300,226004600,43200,43250,43250,43200,29
|
|
20240710,112200,224750700,43200,43200,43200,43200,2
|
|
20240710,112100,224664300,43300,43200,43300,43150,42
|
|
20240710,112000,222851300,43150,43150,43150,43150,6
|
|
20240710,111900,222592400,43200,43200,43200,43150,8
|
|
20240710,111800,222247050,43150,43150,43200,43150,9
|
|
20240710,111700,221858650,43150,43150,43200,43150,14
|
|
20240710,111600,221254500,43150,43150,43150,43150,2
|
|
20240710,111500,221168200,43150,43100,43300,43100,13
|
|
20240710,111400,220607400,43100,43100,43100,43100,9
|
|
20240710,111300,220219500,43100,43100,43100,43100,5
|
|
20240710,111200,220004000,43100,43100,43150,43100,17
|
|
20240710,111100,219271100,43100,43050,43100,43050,120
|
|
20240710,111000,214104050,43050,43050,43050,43050,121
|
|
20240710,110900,208895000,43050,43150,43150,43050,163
|
|
20240710,110800,201869600,43150,43200,43200,43150,350
|
|
20240710,110700,186761050,43200,43200,43200,43200,7
|
|
20240710,110600,186458650,43200,43250,43250,43200,14
|
|
20240710,110500,185853250,43250,43250,43250,43250,151
|
|
20240710,110400,179322500,43300,43300,43350,43300,10
|
|
20240710,110300,178889450,43300,43250,43300,43250,18
|
|
20240710,110200,178110500,43250,43250,43250,43250,7
|
|
20240710,110100,177807750,43250,43250,43250,43250,0
|
|
20240710,110000,177807750,43250,43250,43450,43250,131
|
|
20240710,105900,172131850,43250,43350,43350,43250,95
|
|
20240710,105800,168018400,43300,43300,43300,43300,4
|
|
20240710,105700,167845200,43300,43350,43350,43300,75
|
|
20240710,105600,164594050,43350,43350,43350,43350,10
|
|
20240710,105500,164160550,43350,43400,43400,43350,46
|
|
20240710,105400,162164550,43400,43400,43400,43400,18
|
|
20240710,105300,161383350,43400,43400,43400,43400,5
|
|
20240710,105200,161166350,43400,43400,43400,43400,4
|
|
20240710,105100,160992750,43400,43400,43400,43400,14
|
|
20240710,105000,160385150,43400,43400,43450,43400,18
|
|
20240710,104900,159603850,43450,43400,43450,43400,133
|
|
20240710,104800,153828150,43400,43450,43450,43400,16
|
|
20240710,104700,153133700,43400,43450,43450,43400,13
|
|
20240710,104600,152569450,43400,43400,43450,43400,7
|
|
20240710,104500,152265600,43400,43400,43400,43400,15
|
|
20240710,104400,151614600,43400,43400,43400,43400,48
|
|
20240710,104300,149531400,43400,43400,43400,43400,8
|
|
20240710,104200,149184200,43450,43400,43450,43400,28
|
|
20240710,104100,147968950,43400,43400,43400,43400,2
|
|
20240710,104000,147882150,43400,43400,43450,43400,9
|
|
20240710,103900,147491400,43400,43400,43400,43400,10
|
|
20240710,103800,147057400,43400,43400,43400,43400,20
|
|
20240710,103700,146189400,43400,43400,43450,43400,14
|
|
20240710,103600,145581750,43350,43400,43400,43350,14
|
|
20240710,103500,144974700,43400,43400,43400,43400,6
|
|
20240710,103400,144714300,43400,43400,43400,43400,6
|
|
20240710,103300,144453900,43400,43400,43400,43400,59
|
|
20240710,103200,141893300,43400,43450,43450,43400,33
|
|
20240710,103100,140459700,43450,43450,43450,43450,4
|
|
20240710,103000,140285900,43450,43450,43450,43450,24
|
|
20240710,102900,139243100,43450,43500,43500,43450,3
|
|
20240710,102800,139112700,43450,43450,43450,43450,6
|
|
20240710,102700,138852000,43500,43500,43500,43500,646
|
|
20240710,102600,110751000,43500,43550,43550,43500,7
|
|
20240710,102500,110446250,43550,43550,43550,43550,45
|
|
20240710,102400,108486500,43550,43550,43550,43550,20
|
|
20240710,102300,107615500,43600,43600,43600,43600,0
|
|
20240710,102200,107615500,43600,43600,43600,43600,67
|
|
20240710,102100,104694300,43700,43700,43700,43700,1
|
|
20240710,102000,104650600,43700,43650,43700,43650,3
|
|
20240710,101900,104519600,43700,43700,43700,43700,0
|
|
20240710,101800,104519600,43700,43700,43700,43700,18
|
|
20240710,101700,103733000,43700,43700,43700,43700,1
|
|
20240710,101600,103689300,43750,43750,43750,43750,0
|
|
20240710,101500,103689300,43750,43750,43750,43750,0
|
|
20240710,101400,103689300,43750,43650,43750,43600,15
|
|
20240710,101300,103034700,43650,43650,43650,43650,4
|
|
20240710,101200,102860100,43650,43650,43650,43650,12
|
|
20240710,101100,102336300,43650,43650,43650,43650,2
|
|
20240710,101000,102249000,43600,43600,43600,43600,2
|
|
20240710,100900,102161800,43650,43650,43650,43650,0
|
|
20240710,100800,102161800,43650,43650,43650,43650,2
|
|
20240710,100700,102074500,43700,43700,43700,43700,0
|
|
20240710,100600,102074500,43700,43700,43700,43700,0
|
|
20240710,100500,102074500,43700,43700,43700,43700,51
|
|
20240710,100400,99845800,43750,43750,43750,43750,1
|
|
20240710,100300,99802050,43750,43750,43750,43750,0
|
|
20240710,100200,99802050,43750,43750,43750,43750,0
|
|
20240710,100100,99802050,43750,43750,43750,43750,0
|
|
20240710,100000,99802050,43750,43750,43750,43750,2
|
|
20240710,095900,99714550,43700,43750,43750,43700,22
|
|
20240710,095800,98752800,43750,43750,43750,43750,2
|
|
20240710,095700,98665300,43700,43600,43700,43600,239
|
|
20240710,095600,88231000,43700,43500,43700,43500,64
|
|
20240710,095500,85441000,43500,43500,43500,43500,0
|
|
20240710,095400,85441000,43500,43500,43500,43500,112
|
|
20240710,095300,80569000,43500,43500,43500,43500,38
|
|
20240710,095200,78916000,43500,43500,43500,43500,0
|
|
20240710,095100,78916000,43500,43500,43500,43500,0
|
|
20240710,095000,78916000,43500,43500,43500,43500,43
|
|
20240710,094900,77045500,43500,43550,43550,43500,49
|
|
20240710,094800,74912350,43550,43550,43550,43550,0
|
|
20240710,094700,74912350,43550,43550,43550,43550,6
|
|
20240710,094600,74651050,43550,43550,43550,43550,0
|
|
20240710,094500,74651050,43550,43550,43550,43550,0
|
|
20240710,094400,74651050,43550,43550,43550,43550,0
|
|
20240710,094300,74651050,43550,43550,43550,43550,6
|
|
20240710,094200,74389750,43550,43550,43550,43550,1
|
|
20240710,094100,74346200,43600,43600,43600,43600,0
|
|
20240710,094000,74346200,43600,43600,43600,43600,25
|
|
20240710,093900,73256200,43650,43650,43650,43650,0
|
|
20240710,093800,73256200,43650,43650,43650,43650,0
|
|
20240710,093700,73256200,43650,43650,43650,43650,1
|
|
20240710,093600,73212550,43650,43650,43650,43650,0
|
|
20240710,093500,73212550,43650,43650,43650,43650,11
|
|
20240710,093400,72732400,43650,43650,43650,43650,1
|
|
20240710,093300,72688750,43650,43500,43650,43500,11
|
|
20240710,093200,72210100,43500,43500,43500,43500,4
|
|
20240710,093100,72036100,43500,43600,43600,43500,350
|
|
20240710,093000,56800150,43600,43600,43600,43600,37
|
|
20240710,092900,55186950,43650,43650,43650,43650,1
|
|
20240710,092800,55143300,43650,43650,43650,43650,9
|
|
20240710,092700,54750450,43650,43650,43650,43650,3
|
|
20240710,092600,54619500,43700,43600,43700,43600,4
|
|
20240710,092500,54445000,43600,43650,43700,43600,31
|
|
20240710,092400,53092900,43600,43600,43600,43600,3
|
|
20240710,092300,52962100,43600,43600,43600,43600,1
|
|
20240710,092200,52918500,43600,43600,43600,43600,1
|
|
20240710,092100,52874900,43550,43600,43600,43550,85
|
|
20240710,092000,49172250,43600,43550,43600,43550,106
|
|
20240710,091900,44554800,43600,43600,43600,43550,234
|
|
20240710,091800,34352750,43700,43700,43700,43700,4
|
|
20240710,091700,34177950,43700,43700,43700,43700,1
|
|
20240710,091600,34134250,43700,43700,43700,43700,3
|
|
20240710,091500,34003150,43700,43700,43700,43700,1
|
|
20240710,091400,33959450,43750,43750,43750,43750,14
|
|
20240710,091300,33346950,43750,43750,43750,43750,2
|
|
20240710,091200,33259450,43950,43800,43950,43800,10
|
|
20240710,091100,32820100,43950,44000,44000,43600,245
|
|
20240710,091000,22126550,43650,43650,43650,43650,0
|
|
20240710,090900,22126550,43650,43650,43650,43650,1
|
|
20240710,090800,22082900,43950,43950,43950,43950,7
|
|
20240710,090700,21775250,44000,43950,44000,43650,63
|
|
20240710,090600,19018700,43950,43950,43950,43950,3
|
|
20240710,090500,18886850,43700,43950,43950,43700,66
|
|
20240710,090400,15992750,43950,43900,43950,43900,30
|
|
20240710,090300,14675700,43900,43950,43950,43900,10
|
|
20240710,090200,14236600,43950,43950,43950,43950,5
|
|
20240710,090100,14016850,44000,44000,44000,43550,150
|
|
20240710,090000,7449450,44000,44100,44100,44000,169
|