681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,201800,831809550,41600,41600,41600,41600,1162
|
|
20240712,201700,831809550,41600,41600,41600,41600,0
|
|
20240712,201600,831809550,41600,41600,41600,41600,0
|
|
20240712,201500,831809550,41600,41600,41600,41600,0
|
|
20240712,201400,831809550,41600,41600,41600,41600,0
|
|
20240712,201300,831809550,41600,41600,41600,41600,0
|
|
20240712,201200,831809550,41600,41600,41600,41600,0
|
|
20240712,201100,831809550,41600,41600,41600,41600,0
|
|
20240712,201000,831809550,41600,41600,41600,41600,0
|
|
20240712,200900,831809550,41600,41600,41600,41600,0
|
|
20240712,200800,831809550,41600,41600,41600,41600,0
|
|
20240712,200700,831809550,41600,41600,41600,41600,0
|
|
20240712,200600,831809550,41600,41600,41600,41600,0
|
|
20240712,200500,831809550,41600,41600,41600,41600,0
|
|
20240712,200400,831809550,41600,41600,41600,41600,0
|
|
20240712,200300,831809550,41600,41600,41600,41600,0
|
|
20240712,200200,831809550,41600,41600,41600,41600,0
|
|
20240712,200100,831809550,41600,41600,41600,41600,0
|
|
20240712,200000,831809550,41600,41600,41600,41600,0
|
|
20240712,195900,831809550,41600,41600,41600,41600,0
|
|
20240712,195800,831809550,41600,41600,41600,41600,0
|
|
20240712,195700,831809550,41600,41600,41600,41600,0
|
|
20240712,195600,831809550,41600,41600,41600,41600,0
|
|
20240712,195500,831809550,41600,41600,41600,41600,0
|
|
20240712,195400,831809550,41600,41600,41600,41600,0
|
|
20240712,195300,831809550,41600,41600,41600,41600,0
|
|
20240712,195200,831809550,41600,41600,41600,41600,0
|
|
20240712,195100,831809550,41600,41600,41600,41600,0
|
|
20240712,195000,831809550,41600,41600,41600,41600,0
|
|
20240712,194900,831809550,41600,41600,41600,41600,0
|
|
20240712,194800,831809550,41600,41600,41600,41600,1162
|
|
20240712,194700,831809550,41600,41600,41600,41600,0
|
|
20240712,194600,831809550,41600,41600,41600,41600,0
|
|
20240712,194500,831809550,41600,41600,41600,41600,0
|
|
20240712,194400,831809550,41600,41600,41600,41600,0
|
|
20240712,194300,831809550,41600,41600,41600,41600,0
|
|
20240712,194200,831809550,41600,41600,41600,41600,0
|
|
20240712,194100,831809550,41600,41600,41600,41600,0
|
|
20240712,194000,831809550,41600,41600,41600,41600,0
|
|
20240712,193900,831809550,41600,41600,41600,41600,0
|
|
20240712,193800,831809550,41600,41600,41600,41600,0
|
|
20240712,193700,831809550,41600,41600,41600,41600,0
|
|
20240712,193600,831809550,41600,41600,41600,41600,0
|
|
20240712,193500,831809550,41600,41600,41600,41600,0
|
|
20240712,193400,831809550,41600,41600,41600,41600,0
|
|
20240712,193300,831809550,41600,41600,41600,41600,0
|
|
20240712,193200,831809550,41600,41600,41600,41600,0
|
|
20240712,193100,831809550,41600,41600,41600,41600,0
|
|
20240712,193000,831809550,41600,41600,41600,41600,0
|
|
20240712,192900,831809550,41600,41600,41600,41600,0
|
|
20240712,192800,831809550,41600,41600,41600,41600,0
|
|
20240712,192700,831809550,41600,41600,41600,41600,0
|
|
20240712,192600,831809550,41600,41600,41600,41600,0
|
|
20240712,192500,831809550,41600,41600,41600,41600,0
|
|
20240712,192400,831809550,41600,41600,41600,41600,0
|
|
20240712,192300,831809550,41600,41600,41600,41600,0
|
|
20240712,192200,831809550,41600,41600,41600,41600,0
|
|
20240712,192100,831809550,41600,41600,41600,41600,0
|
|
20240712,192000,831809550,41600,41600,41600,41600,0
|
|
20240712,191900,831809550,41600,41600,41600,41600,0
|
|
20240712,191800,831809550,41600,41600,41600,41600,1162
|
|
20240712,191700,831809550,41600,41600,41600,41600,0
|
|
20240712,191600,831809550,41600,41600,41600,41600,0
|
|
20240712,191500,831809550,41600,41600,41600,41600,0
|
|
20240712,191400,831809550,41600,41600,41600,41600,0
|
|
20240712,191300,831809550,41600,41600,41600,41600,0
|
|
20240712,191200,831809550,41600,41600,41600,41600,0
|
|
20240712,191100,831809550,41600,41600,41600,41600,0
|
|
20240712,191000,831809550,41600,41600,41600,41600,0
|
|
20240712,190900,831809550,41600,41600,41600,41600,0
|
|
20240712,190800,831809550,41600,41600,41600,41600,0
|
|
20240712,190700,831809550,41600,41600,41600,41600,0
|
|
20240712,190600,831809550,41600,41600,41600,41600,0
|
|
20240712,190500,831809550,41600,41600,41600,41600,0
|
|
20240712,190400,831809550,41600,41600,41600,41600,0
|
|
20240712,190300,831809550,41600,41600,41600,41600,0
|
|
20240712,190200,831809550,41600,41600,41600,41600,0
|
|
20240712,190100,831809550,41600,41600,41600,41600,0
|
|
20240712,190000,831809550,41600,41600,41600,41600,0
|
|
20240712,185900,831809550,41600,41600,41600,41600,0
|
|
20240712,185800,831809550,41600,41600,41600,41600,0
|
|
20240712,185700,831809550,41600,41600,41600,41600,0
|
|
20240712,185600,831809550,41600,41600,41600,41600,0
|
|
20240712,185500,831809550,41600,41600,41600,41600,0
|
|
20240712,185400,831809550,41600,41600,41600,41600,0
|
|
20240712,185300,831809550,41600,41600,41600,41600,0
|
|
20240712,185200,831809550,41600,41600,41600,41600,0
|
|
20240712,185100,831809550,41600,41600,41600,41600,0
|
|
20240712,185000,831809550,41600,41600,41600,41600,0
|
|
20240712,184900,831809550,41600,41600,41600,41600,0
|
|
20240712,184800,831809550,41600,41600,41600,41600,1162
|
|
20240712,184700,831809550,41600,41600,41600,41600,0
|
|
20240712,184600,831809550,41600,41600,41600,41600,0
|
|
20240712,184500,831809550,41600,41600,41600,41600,0
|
|
20240712,184400,831809550,41600,41600,41600,41600,0
|
|
20240712,184300,831809550,41600,41600,41600,41600,0
|
|
20240712,184200,831809550,41600,41600,41600,41600,0
|
|
20240712,184100,831809550,41600,41600,41600,41600,0
|
|
20240712,184000,831809550,41600,41600,41600,41600,0
|
|
20240712,183900,831809550,41600,41600,41600,41600,0
|
|
20240712,183800,831809550,41600,41600,41600,41600,0
|
|
20240712,183700,831809550,41600,41600,41600,41600,0
|
|
20240712,183600,831809550,41600,41600,41600,41600,0
|
|
20240712,183500,831809550,41600,41600,41600,41600,0
|
|
20240712,183400,831809550,41600,41600,41600,41600,0
|
|
20240712,183300,831809550,41600,41600,41600,41600,0
|
|
20240712,183200,831809550,41600,41600,41600,41600,0
|
|
20240712,183100,831809550,41600,41600,41600,41600,0
|
|
20240712,183000,831809550,41600,41600,41600,41600,0
|
|
20240712,182900,831809550,41600,41600,41600,41600,0
|
|
20240712,182800,831809550,41600,41600,41600,41600,0
|
|
20240712,182700,831809550,41600,41600,41600,41600,0
|
|
20240712,182600,831809550,41600,41600,41600,41600,0
|
|
20240712,182500,831809550,41600,41600,41600,41600,0
|
|
20240712,182400,831809550,41600,41600,41600,41600,0
|
|
20240712,182300,831809550,41600,41600,41600,41600,0
|
|
20240712,182200,831809550,41600,41600,41600,41600,0
|
|
20240712,182100,831809550,41600,41600,41600,41600,0
|
|
20240712,182000,831809550,41600,41600,41600,41600,0
|
|
20240712,181900,831809550,41600,41600,41600,41600,0
|
|
20240712,181800,831809550,41600,41600,41600,41600,1162
|
|
20240712,181700,831809550,41600,41600,41600,41600,0
|
|
20240712,181600,831809550,41600,41600,41600,41600,0
|
|
20240712,181500,831809550,41600,41600,41600,41600,0
|
|
20240712,181400,831809550,41600,41600,41600,41600,0
|
|
20240712,181300,831809550,41600,41600,41600,41600,0
|
|
20240712,181200,831809550,41600,41600,41600,41600,0
|
|
20240712,181100,831809550,41600,41600,41600,41600,0
|
|
20240712,181000,831809550,41600,41600,41600,41600,0
|
|
20240712,180900,831809550,41600,41600,41600,41600,0
|
|
20240712,180800,831809550,41600,41600,41600,41600,0
|
|
20240712,180700,831809550,41600,41600,41600,41600,0
|
|
20240712,180600,831809550,41600,41600,41600,41600,0
|
|
20240712,180500,831809550,41600,41600,41600,41600,0
|
|
20240712,180400,831809550,41600,41600,41600,41600,0
|
|
20240712,180300,831809550,41600,41600,41600,41600,0
|
|
20240712,180200,831809550,41600,41600,41600,41600,0
|
|
20240712,180100,831809550,41600,41600,41600,41600,0
|
|
20240712,180000,831809550,41600,41600,41600,41600,0
|
|
20240712,175900,831809550,41600,41600,41600,41600,0
|
|
20240712,175800,831809550,41600,41600,41600,41600,0
|
|
20240712,175700,831809550,41600,41600,41600,41600,0
|
|
20240712,175600,831809550,41600,41600,41600,41600,0
|
|
20240712,175500,831809550,41600,41600,41600,41600,0
|
|
20240712,175400,831809550,41600,41600,41600,41600,0
|
|
20240712,175300,831809550,41600,41600,41600,41600,0
|
|
20240712,175200,831809550,41600,41600,41600,41600,0
|
|
20240712,175100,831809550,41600,41600,41600,41600,0
|
|
20240712,175000,831809550,41600,41600,41600,41600,0
|
|
20240712,174900,831809550,41600,41600,41600,41600,0
|
|
20240712,174800,831809550,41600,41600,41600,41600,1162
|
|
20240712,174700,831809550,41600,41600,41600,41600,0
|
|
20240712,174600,831809550,41600,41600,41600,41600,0
|
|
20240712,174500,831809550,41600,41600,41600,41600,0
|
|
20240712,174400,831809550,41600,41600,41600,41600,0
|
|
20240712,174300,831809550,41600,41600,41600,41600,0
|
|
20240712,174200,831809550,41600,41600,41600,41600,0
|
|
20240712,174100,831809550,41600,41600,41600,41600,0
|
|
20240712,174000,831809550,41600,41600,41600,41600,0
|
|
20240712,173900,831809550,41600,41600,41600,41600,0
|
|
20240712,173800,831809550,41600,41600,41600,41600,0
|
|
20240712,173700,831809550,41600,41600,41600,41600,0
|
|
20240712,173600,831809550,41600,41600,41600,41600,0
|
|
20240712,173500,831809550,41600,41600,41600,41600,0
|
|
20240712,173400,831809550,41600,41600,41600,41600,0
|
|
20240712,173300,831809550,41600,41600,41600,41600,0
|
|
20240712,173200,831809550,41600,41600,41600,41600,0
|
|
20240712,173100,831809550,41600,41600,41600,41600,0
|
|
20240712,173000,831809550,41600,41600,41600,41600,0
|
|
20240712,172900,831809550,41600,41600,41600,41600,0
|
|
20240712,172800,831809550,41600,41600,41600,41600,0
|
|
20240712,172700,831809550,41600,41600,41600,41600,0
|
|
20240712,172600,831809550,41600,41600,41600,41600,0
|
|
20240712,172500,831809550,41600,41600,41600,41600,0
|
|
20240712,172400,831809550,41600,41600,41600,41600,0
|
|
20240712,172300,831809550,41600,41600,41600,41600,0
|
|
20240712,172200,831809550,41600,41600,41600,41600,0
|
|
20240712,172100,831809550,41600,41600,41600,41600,0
|
|
20240712,172000,831809550,41600,41600,41600,41600,0
|
|
20240712,171900,831809550,41600,41600,41600,41600,0
|
|
20240712,171800,831809550,41600,41600,41600,41600,1162
|
|
20240712,171700,831809550,41600,41600,41600,41600,0
|
|
20240712,171600,831809550,41600,41600,41600,41600,0
|
|
20240712,171500,831809550,41600,41600,41600,41600,0
|
|
20240712,171400,831809550,41600,41600,41600,41600,0
|
|
20240712,171300,831809550,41600,41600,41600,41600,0
|
|
20240712,171200,831809550,41600,41600,41600,41600,0
|
|
20240712,171100,831809550,41600,41600,41600,41600,0
|
|
20240712,171000,831809550,41600,41600,41600,41600,0
|
|
20240712,170900,831809550,41600,41600,41600,41600,0
|
|
20240712,170800,831809550,41600,41600,41600,41600,0
|
|
20240712,170700,831809550,41600,41600,41600,41600,0
|
|
20240712,170600,831809550,41600,41600,41600,41600,0
|
|
20240712,170500,831809550,41600,41600,41600,41600,0
|
|
20240712,170400,831809550,41600,41600,41600,41600,0
|
|
20240712,170300,831809550,41600,41600,41600,41600,0
|
|
20240712,170200,831809550,41600,41600,41600,41600,0
|
|
20240712,170100,831809550,41600,41600,41600,41600,0
|
|
20240712,170000,831809550,41600,41600,41600,41600,0
|
|
20240712,165900,831809550,41600,41600,41600,41600,0
|
|
20240712,165800,831809550,41600,41600,41600,41600,0
|
|
20240712,165700,831809550,41600,41600,41600,41600,0
|
|
20240712,165600,831809550,41600,41600,41600,41600,0
|
|
20240712,165500,831809550,41600,41600,41600,41600,0
|
|
20240712,165400,831809550,41600,41600,41600,41600,0
|
|
20240712,165300,831809550,41600,41600,41600,41600,0
|
|
20240712,165200,831809550,41600,41600,41600,41600,0
|
|
20240712,165100,831809550,41600,41600,41600,41600,0
|
|
20240712,165000,831809550,41600,41600,41600,41600,0
|
|
20240712,164900,831809550,41600,41600,41600,41600,0
|
|
20240712,164800,831809550,41600,41600,41600,41600,1162
|
|
20240712,164700,831809550,41600,41600,41600,41600,0
|
|
20240712,164600,831809550,41600,41600,41600,41600,0
|
|
20240712,164500,831809550,41600,41600,41600,41600,0
|
|
20240712,164400,831809550,41600,41600,41600,41600,0
|
|
20240712,164300,831809550,41600,41600,41600,41600,0
|
|
20240712,164200,831809550,41600,41600,41600,41600,0
|
|
20240712,164100,831809550,41600,41600,41600,41600,0
|
|
20240712,164000,831809550,41600,41600,41600,41600,0
|
|
20240712,163900,831809550,41600,41600,41600,41600,0
|
|
20240712,163800,831809550,41600,41600,41600,41600,0
|
|
20240712,163700,831809550,41600,41600,41600,41600,0
|
|
20240712,163600,831809550,41600,41600,41600,41600,0
|
|
20240712,163500,831809550,41600,41600,41600,41600,0
|
|
20240712,163400,831809550,41600,41600,41600,41600,0
|
|
20240712,163300,831809550,41600,41600,41600,41600,0
|
|
20240712,163200,831809550,41600,41600,41600,41600,0
|
|
20240712,163100,831809550,41600,41600,41600,41600,0
|
|
20240712,163000,831809550,41600,41600,41600,41600,0
|
|
20240712,162900,831809550,41600,41600,41600,41600,0
|
|
20240712,162800,831809550,41600,41600,41600,41600,0
|
|
20240712,162700,831809550,41600,41600,41600,41600,0
|
|
20240712,162600,831809550,41600,41600,41600,41600,0
|
|
20240712,162500,831809550,41600,41600,41600,41600,0
|
|
20240712,162400,831809550,41600,41600,41600,41600,0
|
|
20240712,162300,831809550,41600,41600,41600,41600,0
|
|
20240712,162200,831809550,41600,41600,41600,41600,0
|
|
20240712,162100,831809550,41600,41600,41600,41600,0
|
|
20240712,162000,831809550,41600,41600,41600,41600,0
|
|
20240712,161900,831809550,41600,41600,41600,41600,0
|
|
20240712,161800,831809550,41600,41600,41600,41600,1162
|
|
20240712,161700,831809550,41600,41600,41600,41600,0
|
|
20240712,161600,831809550,41600,41600,41600,41600,0
|
|
20240712,161500,831809550,41600,41600,41600,41600,0
|
|
20240712,161400,831809550,41600,41600,41600,41600,0
|
|
20240712,161300,831809550,41600,41600,41600,41600,0
|
|
20240712,161200,831809550,41600,41600,41600,41600,0
|
|
20240712,161100,831809550,41600,41600,41600,41600,0
|
|
20240712,161000,831809550,41600,41600,41600,41600,0
|
|
20240712,160900,831809550,41600,41600,41600,41600,0
|
|
20240712,160800,831809550,41600,41600,41600,41600,0
|
|
20240712,160700,831809550,41600,41600,41600,41600,0
|
|
20240712,160600,831809550,41600,41600,41600,41600,0
|
|
20240712,160500,831809550,41600,41600,41600,41600,0
|
|
20240712,160400,831809550,41600,41600,41600,41600,0
|
|
20240712,160300,831809550,41600,41600,41600,41600,0
|
|
20240712,160200,831809550,41600,41600,41600,41600,0
|
|
20240712,160100,831809550,41600,41600,41600,41600,0
|
|
20240712,160000,831809550,41600,41600,41600,41600,0
|
|
20240712,155900,831809550,41600,41600,41600,41600,0
|
|
20240712,155800,831809550,41600,41600,41600,41600,0
|
|
20240712,155700,831809550,41600,41600,41600,41600,0
|
|
20240712,155600,831809550,41600,41600,41600,41600,0
|
|
20240712,155500,831809550,41600,41600,41600,41600,0
|
|
20240712,155400,831809550,41600,41600,41600,41600,0
|
|
20240712,155300,831809550,41600,41600,41600,41600,0
|
|
20240712,155200,831809550,41600,41600,41600,41600,0
|
|
20240712,155100,831809550,41600,41600,41600,41600,0
|
|
20240712,155000,831809550,41600,41600,41600,41600,0
|
|
20240712,154900,831809550,41600,41600,41600,41600,0
|
|
20240712,154800,831809550,41600,41600,41600,41600,1162
|
|
20240712,154700,831809550,41600,41600,41600,41600,0
|
|
20240712,154600,831809550,41600,41600,41600,41600,0
|
|
20240712,154500,831809550,41600,41600,41600,41600,0
|
|
20240712,154400,831809550,41600,41600,41600,41600,0
|
|
20240712,154300,831809550,41600,41600,41600,41600,0
|
|
20240712,154200,831809550,41600,41600,41600,41600,0
|
|
20240712,154100,831809550,41600,41600,41600,41600,0
|
|
20240712,154000,831809550,41600,41600,41600,41600,0
|
|
20240712,153900,831809550,41600,41600,41600,41600,0
|
|
20240712,153800,831809550,41600,41600,41600,41600,0
|
|
20240712,153700,831809550,41600,41600,41600,41600,0
|
|
20240712,153600,831809550,41600,41600,41600,41600,0
|
|
20240712,153500,831809550,41600,41600,41600,41600,0
|
|
20240712,153400,831809550,41600,41600,41600,41600,0
|
|
20240712,153300,831809550,41600,41600,41600,41600,0
|
|
20240712,153200,831809550,41600,41600,41600,41600,0
|
|
20240712,153100,831809550,41600,41600,41600,41600,0
|
|
20240712,153000,831809550,41600,41600,41600,41600,1162
|
|
20240712,152900,783470350,41750,41750,41750,41750,0
|
|
20240712,152800,783470350,41750,41750,41750,41750,0
|
|
20240712,152700,783470350,41750,41750,41750,41750,0
|
|
20240712,152600,783470350,41750,41750,41750,41750,0
|
|
20240712,152500,783470350,41750,41750,41750,41750,0
|
|
20240712,152400,783470350,41750,41750,41750,41750,0
|
|
20240712,152300,783470350,41750,41750,41750,41750,0
|
|
20240712,152200,783470350,41750,41750,41750,41750,0
|
|
20240712,152100,783470350,41750,41750,41750,41750,0
|
|
20240712,152000,783470350,41750,41750,41750,41750,0
|
|
20240712,151900,783470350,41750,41600,41750,41600,5
|
|
20240712,151800,783262200,41650,41600,41650,41600,47
|
|
20240712,151700,781306750,41600,41600,41600,41600,75
|
|
20240712,151600,778186750,41600,41650,41650,41600,75
|
|
20240712,151500,775063750,41650,41650,41650,41650,54
|
|
20240712,151400,772814650,41650,41650,41650,41650,22
|
|
20240712,151300,771898350,41650,41650,41650,41650,36
|
|
20240712,151200,770398950,41650,41650,41650,41650,35
|
|
20240712,151100,768941200,41600,41600,41600,41600,17
|
|
20240712,151000,768234000,41600,41650,41650,41600,54
|
|
20240712,150900,765985750,41650,41650,41650,41600,124
|
|
20240712,150800,760821400,41650,41650,41650,41650,6
|
|
20240712,150700,760571500,41650,41650,41650,41650,37
|
|
20240712,150600,759030450,41650,41650,41750,41650,42
|
|
20240712,150500,757280800,41650,41700,41700,41650,59
|
|
20240712,150400,754821500,41650,41600,41650,41600,23
|
|
20240712,150300,753864500,41600,41650,41650,41600,57
|
|
20240712,150200,751491900,41650,41650,41650,41650,40
|
|
20240712,150100,749825900,41650,41650,41650,41650,55
|
|
20240712,150000,747535150,41650,41650,41700,41600,247
|
|
20240712,145900,737248200,41650,41650,41650,41650,16
|
|
20240712,145800,736581800,41650,41650,41650,41650,48
|
|
20240712,145700,734582600,41650,41650,41650,41600,49
|
|
20240712,145600,732542900,41600,41600,41650,41600,28
|
|
20240712,145500,731377850,41600,41600,41600,41600,13
|
|
20240712,145400,730837050,41600,41600,41600,41600,17
|
|
20240712,145300,730129850,41600,41600,41600,41600,24
|
|
20240712,145200,729131450,41600,41650,41650,41600,16
|
|
20240712,145100,728465600,41600,41600,41600,41600,0
|
|
20240712,145000,728465600,41600,41700,41700,41600,59
|
|
20240712,144900,726008400,41650,41650,41750,41650,38
|
|
20240712,144800,724424800,41650,41650,41650,41650,6
|
|
20240712,144700,724174900,41650,41700,41700,41650,36
|
|
20240712,144600,722674100,41650,41650,41700,41650,25
|
|
20240712,144500,721632800,41650,41700,41700,41650,11
|
|
20240712,144400,721174600,41650,41650,41650,41650,28
|
|
20240712,144300,720008400,41650,41650,41650,41650,18
|
|
20240712,144200,719258700,41650,41700,41700,41650,11
|
|
20240712,144100,718800250,41700,41700,41700,41650,112
|
|
20240712,144000,714130450,41700,41700,41700,41700,30
|
|
20240712,143900,712879450,41650,41650,41650,41650,34
|
|
20240712,143800,711463350,41700,41700,41700,41700,8
|
|
20240712,143700,711129750,41650,41700,41700,41650,33
|
|
20240712,143600,709754800,41650,41650,41650,41650,28
|
|
20240712,143500,708588600,41650,41650,41650,41650,30
|
|
20240712,143400,707339100,41650,41650,41650,41650,4
|
|
20240712,143300,707172500,41650,41650,41650,41650,31
|
|
20240712,143200,705881350,41650,41650,41700,41650,44
|
|
20240712,143100,704047050,41650,41650,41650,41650,8
|
|
20240712,143000,703713850,41650,41700,41700,41650,23
|
|
20240712,142900,702755400,41700,41700,41700,41650,29
|
|
20240712,142800,701547000,41700,41700,41700,41700,16
|
|
20240712,142700,700879800,41700,41700,41700,41650,22
|
|
20240712,142600,699962850,41700,41700,41700,41650,34
|
|
20240712,142500,698546250,41650,41650,41650,41650,10
|
|
20240712,142400,698129750,41700,41650,41700,41650,51
|
|
20240712,142300,696005300,41650,41650,41650,41650,30
|
|
20240712,142200,694755800,41600,41600,41600,41600,63
|
|
20240712,142100,692135000,41650,41650,41650,41650,5
|
|
20240712,142000,691926750,41650,41650,41650,41600,94
|
|
20240712,141900,688016250,41600,41750,41750,41600,29
|
|
20240712,141800,686809700,41600,41650,41650,41600,61
|
|
20240712,141700,684270200,41650,41600,41700,41600,36
|
|
20240712,141600,682770400,41600,41600,41600,41600,27
|
|
20240712,141500,681647200,41600,41650,41650,41600,21
|
|
20240712,141400,680773250,41650,41650,41650,41650,1
|
|
20240712,141300,680731600,41600,41650,41650,41600,28
|
|
20240712,141200,679566650,41600,41650,41650,41600,26
|
|
20240712,141100,678484650,41650,41650,41650,41650,6
|
|
20240712,141000,678234750,41700,41650,41700,41650,30
|
|
20240712,140900,676985200,41700,41700,41700,41700,30
|
|
20240712,140800,675734200,41700,41700,41700,41700,25
|
|
20240712,140700,674691700,41700,41650,41700,41650,15
|
|
20240712,140600,674066450,41650,41650,41650,41650,20
|
|
20240712,140500,673233450,41600,41650,41650,41600,27
|
|
20240712,140400,672110200,41650,41650,41650,41650,5
|
|
20240712,140300,671901950,41650,41600,41650,41600,42
|
|
20240712,140200,670153700,41600,41600,41600,41600,54
|
|
20240712,140100,667907300,41600,41600,41600,41600,8
|
|
20240712,140000,667574500,41650,41600,41650,41600,19
|
|
20240712,135900,666783950,41600,41700,41750,41600,1211
|
|
20240712,135800,616330400,41700,41700,41700,41700,14
|
|
20240712,135700,615746600,41750,41700,41750,41700,17
|
|
20240712,135600,615037350,41700,41700,41700,41700,951
|
|
20240712,135500,575380650,41700,41700,41750,41700,36
|
|
20240712,135400,573879400,41750,41750,41750,41750,1
|
|
20240712,135300,573837650,41700,41700,41700,41700,25
|
|
20240712,135200,572795150,41700,41700,41700,41700,138
|
|
20240712,135100,567040550,41700,41700,41700,41700,14
|
|
20240712,135000,566456750,41750,41750,41750,41750,96
|
|
20240712,134900,562448750,41750,41750,41750,41750,24
|
|
20240712,134800,561446750,41750,41750,41750,41750,17
|
|
20240712,134700,560737000,41850,41750,41850,41750,8
|
|
20240712,134600,560402800,41750,41750,41750,41750,19
|
|
20240712,134500,559609550,41900,41750,41900,41750,40
|
|
20240712,134400,557938800,41750,41750,41750,41750,15
|
|
20240712,134300,557312550,41750,41750,41750,41750,10
|
|
20240712,134200,556895050,41750,41800,41800,41750,72
|
|
20240712,134100,553888300,41800,41800,41800,41800,8
|
|
20240712,134000,553553900,41800,41750,41800,41750,21
|
|
20240712,133900,552676650,41750,41750,41750,41750,14
|
|
20240712,133800,552092150,41750,42000,42000,41750,47
|
|
20240712,133700,550124450,42000,41900,42000,41900,21
|
|
20240712,133600,549244450,41900,41900,42000,41900,27
|
|
20240712,133500,548112950,41900,41900,42000,41900,34
|
|
20240712,133400,546688250,41750,41900,42000,41750,14
|
|
20240712,133300,546102550,41750,41750,41750,41750,29
|
|
20240712,133200,544891800,41700,41700,41700,41700,27
|
|
20240712,133100,543765900,41700,41750,41750,41700,16
|
|
20240712,133000,543098600,41800,41750,41800,41750,138
|
|
20240712,132900,537337050,41750,41750,41750,41750,226
|
|
20240712,132800,527901550,41750,41750,41750,41750,26
|
|
20240712,132700,526816050,41750,41750,41750,41750,6
|
|
20240712,132600,526565550,41750,41750,41750,41750,30
|
|
20240712,132500,525313050,41750,41750,41750,41750,33
|
|
20240712,132400,523935300,41750,41750,41750,41750,10
|
|
20240712,132300,523517800,41750,41750,41750,41750,18
|
|
20240712,132200,522766300,41750,41750,41800,41750,17
|
|
20240712,132100,522056450,41750,41750,41750,41750,28
|
|
20240712,132000,520887450,41750,41800,41800,41750,36
|
|
20240712,131900,519382950,41750,41800,41800,41750,34
|
|
20240712,131800,517962400,41750,41750,41750,41750,32
|
|
20240712,131700,516626400,41800,41800,41800,41800,22
|
|
20240712,131600,515706800,41800,41800,41800,41800,14
|
|
20240712,131500,515121600,41800,41800,41800,41800,46
|
|
20240712,131400,513198800,41800,41800,41800,41800,16
|
|
20240712,131300,512530000,41800,41800,41800,41800,125
|
|
20240712,131200,507305000,41800,41800,41900,41800,20
|
|
20240712,131100,506468800,41800,41800,41800,41800,44
|
|
20240712,131000,504629600,41800,41800,41800,41800,0
|
|
20240712,130900,504629600,41800,41850,41850,41800,14
|
|
20240712,130800,504044200,41850,41850,41850,41850,35
|
|
20240712,130700,502579450,41850,41850,41850,41850,16
|
|
20240712,130600,501909850,41850,41850,41850,41850,8
|
|
20240712,130500,501575050,41850,41850,41850,41850,33
|
|
20240712,130400,500194000,41850,41850,41850,41850,19
|
|
20240712,130300,499398850,41850,41850,41850,41850,18
|
|
20240712,130200,498645550,41850,41850,41900,41850,14
|
|
20240712,130100,498059600,41850,41850,41850,41800,37
|
|
20240712,130000,496511600,41800,41900,41900,41800,9
|
|
20240712,125900,496135100,41800,41800,41800,41750,22
|
|
20240712,125800,495215700,41750,41750,41800,41750,34
|
|
20240712,125700,493796150,41750,41800,41800,41750,11
|
|
20240712,125600,493336600,41750,41750,41750,41750,10
|
|
20240712,125500,492919100,41800,41800,41800,41750,30
|
|
20240712,125400,491665950,41750,41750,41800,41750,87
|
|
20240712,125300,488032600,41750,41750,41750,41750,0
|
|
20240712,125200,488032600,41750,41800,41900,41750,135
|
|
20240712,125100,482390950,41800,41800,41900,41800,52
|
|
20240712,125000,480217150,41900,41800,41900,41800,7
|
|
20240712,124900,479924450,41800,41800,41800,41800,48
|
|
20240712,124800,477918050,41800,41850,41850,41800,24
|
|
20240712,124700,476914550,41800,41850,41850,41800,27
|
|
20240712,124600,475785650,41850,41850,41850,41850,1
|
|
20240712,124500,475743800,41800,41800,41850,41800,56
|
|
20240712,124400,473402700,41850,41900,41900,41850,27
|
|
20240712,124300,472272600,41850,41850,41850,41850,46
|
|
20240712,124200,470347500,41800,41850,41850,41800,10
|
|
20240712,124100,469929200,41850,41850,41850,41800,64
|
|
20240712,124000,467252500,41800,41800,41800,41800,10
|
|
20240712,123900,466834500,41800,41800,41850,41800,12
|
|
20240712,123800,466332800,41800,41800,41800,41800,9
|
|
20240712,123700,465956600,41800,41800,41800,41800,51
|
|
20240712,123600,463824800,41800,41800,41800,41800,6
|
|
20240712,123500,463574000,41800,41800,41800,41800,17
|
|
20240712,123400,462863400,41800,41850,41850,41800,31
|
|
20240712,123300,461567500,41800,41800,41800,41800,0
|
|
20240712,123200,461567500,41800,41800,41800,41800,10
|
|
20240712,123100,461149500,41850,41800,41850,41800,42
|
|
20240712,123000,459393750,41850,41800,41850,41800,27
|
|
20240712,122900,458264650,41800,41800,41800,41800,6
|
|
20240712,122800,458013850,41850,41800,41850,41800,76
|
|
20240712,122700,454834000,41800,41850,41850,41800,25
|
|
20240712,122600,453788950,41800,41850,41850,41800,5
|
|
20240712,122500,453579850,41800,41800,41800,41800,76
|
|
20240712,122400,450403050,41800,41800,41800,41800,31
|
|
20240712,122300,449107250,41800,41800,41800,41800,10
|
|
20240712,122200,448689250,41850,41800,41850,41800,13
|
|
20240712,122100,448145750,41800,41800,41800,41800,91
|
|
20240712,122000,444341950,41800,41800,41800,41800,17
|
|
20240712,121900,443631350,41800,41800,41800,41800,6
|
|
20240712,121800,443380550,41800,41800,41850,41800,88
|
|
20240712,121700,439702050,41800,41800,41800,41800,43
|
|
20240712,121600,437904650,41800,41800,41800,41800,0
|
|
20240712,121500,437904650,41800,41800,41800,41800,10
|
|
20240712,121400,437486650,41800,41800,41800,41800,33
|
|
20240712,121300,436107250,41800,41950,41950,41800,5
|
|
20240712,121200,435898100,41800,41800,41800,41800,16
|
|
20240712,121100,435229300,41800,41800,41800,41800,14
|
|
20240712,121000,434644100,41800,41800,41800,41800,28
|
|
20240712,120900,433473700,42000,41850,42000,41850,10
|
|
20240712,120800,433054000,41800,41800,41800,41800,16
|
|
20240712,120700,432385200,41850,41850,41900,41800,41
|
|
20240712,120600,430669750,41850,41800,41850,41800,14
|
|
20240712,120500,430084150,41850,41800,41850,41800,11
|
|
20240712,120400,429624300,41800,41800,41800,41800,18
|
|
20240712,120300,428871900,41800,41850,41850,41800,50
|
|
20240712,120200,426780350,41800,41800,41800,41800,10
|
|
20240712,120100,426362350,41800,41800,41800,41800,15
|
|
20240712,120000,425735350,41800,41800,41800,41800,28
|
|
20240712,115900,424564950,41800,41800,41800,41800,42
|
|
20240712,115800,422809350,41800,41800,41800,41800,85
|
|
20240712,115700,419256350,41800,41800,41800,41800,37
|
|
20240712,115600,417709750,41850,41850,41850,41850,6
|
|
20240712,115500,417458650,41800,41800,41800,41800,16
|
|
20240712,115400,416789850,41850,41800,41850,41800,106
|
|
20240712,115300,412359000,41800,41800,41850,41800,31
|
|
20240712,115200,411063100,41800,41800,41850,41800,24
|
|
20240712,115100,410059300,41800,41800,41850,41800,7
|
|
20240712,115000,409766650,41800,41850,41850,41800,60
|
|
20240712,114900,407257500,41850,41850,41850,41850,61
|
|
20240712,114800,404704650,41800,41800,41800,41800,55
|
|
20240712,114700,402405650,41800,41800,41850,41800,28
|
|
20240712,114600,401235200,41800,41850,41850,41800,48
|
|
20240712,114500,399227100,41800,41800,41800,41800,10
|
|
20240712,114400,398809100,41800,41800,41800,41800,47
|
|
20240712,114300,396844500,41800,41800,41800,41800,22
|
|
20240712,114200,395924900,41850,41800,41850,41800,30
|
|
20240712,114100,394670400,41800,41850,41850,41800,12
|
|
20240712,114000,394168750,41850,41850,41850,41800,33
|
|
20240712,113900,392789250,41800,41800,41800,41800,6
|
|
20240712,113800,392538450,41850,41850,41850,41850,189
|
|
20240712,113700,384628800,41850,41850,41850,41850,24
|
|
20240712,113600,383624400,41850,41850,41850,41850,125
|
|
20240712,113500,378393150,41850,41850,41850,41850,156
|
|
20240712,113400,371864550,41850,41850,41900,41850,16
|
|
20240712,113300,371194900,41800,41850,41850,41800,167
|
|
20240712,113200,364207100,41850,41850,41850,41850,0
|
|
20240712,113100,364207100,41850,41850,41900,41850,10
|
|
20240712,113000,363788500,41850,41900,41900,41850,43
|
|
20240712,112900,361988450,41900,41900,41900,41900,5
|
|
20240712,112800,361778950,41900,41900,41900,41900,11
|
|
20240712,112700,361318050,42050,41850,42050,41850,140
|
|
20240712,112600,355453250,42050,41850,42050,41850,69
|
|
20240712,112500,352565200,41950,41900,41950,41800,663
|
|
20240712,112400,324817150,41900,41900,41900,41900,14
|
|
20240712,112300,324230550,41900,41900,41900,41900,42
|
|
20240712,112200,322470750,41900,41900,41900,41900,6
|
|
20240712,112100,322219350,41900,41950,41950,41900,5
|
|
20240712,112000,322009800,41950,41900,41950,41900,20
|
|
20240712,111900,321171700,41900,41900,42000,41900,29
|
|
20240712,111800,319956400,41900,41900,41900,41900,8
|
|
20240712,111700,319621200,41900,41900,41900,41900,6
|
|
20240712,111600,319369800,41900,41900,41900,41900,32
|
|
20240712,111500,318029000,42200,41900,42200,41900,27
|
|
20240712,111400,316894900,41900,41950,41950,41900,8
|
|
20240712,111300,316559500,41950,41950,41950,41900,51
|
|
20240712,111200,314421500,41950,41950,41950,41950,3
|
|
20240712,111100,314295650,41950,41900,41950,41900,27
|
|
20240712,111000,313163700,41900,41900,41900,41900,9
|
|
20240712,110900,312786600,41950,41950,41950,41950,52
|
|
20240712,110800,310605200,41950,41950,41950,41950,10
|
|
20240712,110700,310185700,41950,41950,41950,41950,31
|
|
20240712,110600,308885250,41900,41900,41900,41900,49
|
|
20240712,110500,306832150,41900,41900,41900,41900,0
|
|
20240712,110400,306832150,41900,41900,41900,41900,14
|
|
20240712,110300,306245550,41900,41900,41900,41900,73
|
|
20240712,110200,303186850,41900,41900,41900,41900,20
|
|
20240712,110100,302348850,41900,41900,41900,41900,8
|
|
20240712,110000,302013650,41900,42100,42100,41900,7
|
|
20240712,105900,301720150,41900,41950,41950,41900,37
|
|
20240712,105800,300168450,41950,41950,41950,41950,0
|
|
20240712,105700,300168450,41950,41950,41950,41950,423
|
|
20240712,105600,282423600,41950,42000,42000,41950,37
|
|
20240712,105500,280871200,42000,42000,42000,42000,6
|
|
20240712,105400,280619200,42250,42250,42250,41950,31
|
|
20240712,105300,279310650,42150,41950,42150,41950,44
|
|
20240712,105200,277463550,41950,41950,41950,41950,14
|
|
20240712,105100,276876250,42000,41950,42000,41950,58
|
|
20240712,105000,274440950,41950,41950,41950,41950,6
|
|
20240712,104900,274189250,41950,41950,41950,41950,43
|
|
20240712,104800,272385400,41950,41950,41950,41950,6
|
|
20240712,104700,272133700,41950,42000,42000,41950,6
|
|
20240712,104600,271881900,41950,41950,41950,41950,43
|
|
20240712,104500,270078050,41950,41950,41950,41950,10
|
|
20240712,104400,269658550,41950,41950,41950,41950,14
|
|
20240712,104300,269071250,41950,41950,41950,41950,13
|
|
20240712,104200,268525900,41900,41950,41950,41900,40
|
|
20240712,104100,266849500,41950,41900,41950,41900,23
|
|
20240712,104000,265884850,41950,41900,41950,41900,8
|
|
20240712,103900,265549550,41900,41950,42150,41900,37
|
|
20240712,103800,263998350,41950,41950,41950,41950,6
|
|
20240712,103700,263746650,41950,41950,41950,41950,10
|
|
20240712,103600,263327150,41950,41900,41950,41900,52
|
|
20240712,103500,261147150,41900,41950,41950,41900,132
|
|
20240712,103400,255610500,41950,41950,41950,41950,10
|
|
20240712,103300,255191000,41950,41950,41950,41950,6
|
|
20240712,103200,254939300,41950,42000,42000,41950,76
|
|
20240712,103100,251748400,42000,41950,42000,41950,30
|
|
20240712,103000,250489250,41950,41950,41950,41950,10
|
|
20240712,102900,250069750,41950,41950,42000,41950,48
|
|
20240712,102800,248056050,41950,42000,42000,41950,6
|
|
20240712,102700,247804300,42000,42000,42050,42000,22
|
|
20240712,102600,246880150,42050,42000,42050,42000,19
|
|
20240712,102500,246081900,41950,41950,42000,41950,85
|
|
20240712,102400,242515650,41950,41900,42000,41900,60
|
|
20240712,102300,239997050,42000,41900,42000,41900,2
|
|
20240712,102200,239913150,41900,41900,41900,41900,51
|
|
20240712,102100,237776250,41900,41900,42000,41900,176
|
|
20240712,102000,230401750,41900,42000,42000,41900,217
|
|
20240712,101900,221305900,41950,41950,42000,41950,22
|
|
20240712,101800,220382950,41950,41900,41950,41900,19
|
|
20240712,101700,219586200,41950,41900,41950,41900,11
|
|
20240712,101600,219125250,41900,42050,42050,41900,69
|
|
20240712,101500,216227400,42050,42050,42050,42050,35
|
|
20240712,101400,214755650,42050,42100,42100,42050,12
|
|
20240712,101300,214251000,42150,42150,42150,42150,0
|
|
20240712,101200,214251000,42150,41900,42150,41900,59
|
|
20240712,101100,211772900,41900,42150,42150,41900,7
|
|
20240712,101000,211479350,42150,41900,42150,41850,414
|
|
20240712,100900,194125000,41900,41900,41900,41900,20
|
|
20240712,100800,193287000,41900,41950,41950,41900,33
|
|
20240712,100700,191903100,41950,41950,41950,41950,16
|
|
20240712,100600,191231900,42200,41950,42200,41950,9
|
|
20240712,100500,190854100,42200,42200,42200,41950,53
|
|
20240712,100400,188629250,41950,42000,42000,41950,20
|
|
20240712,100300,187789550,41950,41950,42200,41950,18
|
|
20240712,100200,187033950,41950,41950,42200,41950,43
|
|
20240712,100100,185229350,41950,41950,41950,41950,0
|
|
20240712,100000,185229350,41950,42000,42000,41950,31
|
|
20240712,095900,183927650,42250,42250,42250,41950,11
|
|
20240712,095800,183465600,41950,42000,42300,41950,71
|
|
20240712,095700,180476250,42000,42000,42000,41950,337
|
|
20240712,095600,166323200,42000,42100,42100,42000,174
|
|
20240712,095500,159008050,42100,42150,42150,42100,167
|
|
20240712,095400,151976750,42350,42100,42350,42100,7
|
|
20240712,095300,151681800,42350,42150,42350,42150,42
|
|
20240712,095200,149911300,42150,42100,42350,42100,39
|
|
20240712,095100,148268800,42100,42150,42300,42100,414
|
|
20240712,095000,130762750,42100,42250,42250,42100,6
|
|
20240712,094900,130510000,42100,42250,42250,42100,112
|
|
20240712,094800,125784150,42200,42250,42250,42200,86
|
|
20240712,094700,122151750,42300,42250,42300,42250,47
|
|
20240712,094600,120165950,42250,42250,42250,42250,33
|
|
20240712,094500,118771700,42300,42300,42350,42300,68
|
|
20240712,094400,115894800,42350,42300,42350,42300,137
|
|
20240712,094300,110097850,42300,42350,42350,42300,9
|
|
20240712,094200,109716950,42350,42300,42350,42300,20
|
|
20240712,094100,108870850,42300,42400,42400,42300,29
|
|
20240712,094000,107643550,42400,42350,42400,42350,107
|
|
20240712,093900,103112050,42350,42350,42350,42350,14
|
|
20240712,093800,102519150,42350,42350,42350,42350,0
|
|
20240712,093700,102519150,42350,42350,42350,42350,0
|
|
20240712,093600,102519150,42350,42350,42350,42350,16
|
|
20240712,093500,101841550,42350,42350,42350,42350,0
|
|
20240712,093400,101841550,42350,42350,42350,42350,10
|
|
20240712,093300,101418050,42350,42350,42350,42350,1
|
|
20240712,093200,101375700,42400,42400,42400,42400,4
|
|
20240712,093100,101206100,42400,42350,42400,42350,10
|
|
20240712,093000,100782300,42400,42400,42400,42400,0
|
|
20240712,092900,100782300,42400,42400,42400,42400,1
|
|
20240712,092800,100739900,42300,42300,42300,42300,5
|
|
20240712,092700,100528400,42300,42250,42300,42250,37
|
|
20240712,092600,98963350,42250,42300,42300,42250,33
|
|
20240712,092500,97567500,42300,42300,42300,42300,0
|
|
20240712,092400,97567500,42300,42300,42300,42300,10
|
|
20240712,092300,97144500,42250,42300,42300,42250,151
|
|
20240712,092200,90761750,42350,42350,42350,42350,113
|
|
20240712,092100,85976200,42350,42350,42350,42350,158
|
|
20240712,092000,79284900,42350,42450,42450,42350,42
|
|
20240712,091900,77504100,42600,42550,42600,42550,44
|
|
20240712,091800,75630250,42550,42550,42550,42550,27
|
|
20240712,091700,74481400,42550,42550,42550,42550,10
|
|
20240712,091600,74055900,42600,42600,42600,42600,71
|
|
20240712,091500,71031300,42550,42650,42650,42550,23
|
|
20240712,091400,70050550,42650,42650,42650,42650,33
|
|
20240712,091300,68643100,42700,42700,42700,42700,28
|
|
20240712,091200,67447500,42650,42650,42650,42650,52
|
|
20240712,091100,65229700,42650,42550,42650,42550,3
|
|
20240712,091000,65101950,42500,42400,42500,42400,135
|
|
20240712,090900,59366500,42300,42300,42300,42300,50
|
|
20240712,090800,57251500,42300,42300,42300,42300,15
|
|
20240712,090700,56617000,42300,42450,42450,42300,138
|
|
20240712,090600,50770150,42500,42300,42500,42300,203
|
|
20240712,090500,42164850,42300,42200,42300,42200,19
|
|
20240712,090400,41362950,42000,42350,42400,42000,337
|
|
20240712,090300,27183800,42350,42350,42350,42350,120
|
|
20240712,090200,22101800,42350,42350,42350,42350,10
|
|
20240712,090100,21678300,42350,42200,42350,42200,71
|
|
20240712,090000,18673350,42000,42250,42250,41800,443
|