681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201800,475935200,41400,41400,41400,41400,343
|
|
20240715,201700,475935200,41400,41400,41400,41400,0
|
|
20240715,201600,475935200,41400,41400,41400,41400,0
|
|
20240715,201500,475935200,41400,41400,41400,41400,0
|
|
20240715,201400,475935200,41400,41400,41400,41400,0
|
|
20240715,201300,475935200,41400,41400,41400,41400,0
|
|
20240715,201200,475935200,41400,41400,41400,41400,0
|
|
20240715,201100,475935200,41400,41400,41400,41400,0
|
|
20240715,201000,475935200,41400,41400,41400,41400,0
|
|
20240715,200900,475935200,41400,41400,41400,41400,0
|
|
20240715,200800,475935200,41400,41400,41400,41400,0
|
|
20240715,200700,475935200,41400,41400,41400,41400,0
|
|
20240715,200600,475935200,41400,41400,41400,41400,0
|
|
20240715,200500,475935200,41400,41400,41400,41400,0
|
|
20240715,200400,475935200,41400,41400,41400,41400,0
|
|
20240715,200300,475935200,41400,41400,41400,41400,0
|
|
20240715,200200,475935200,41400,41400,41400,41400,0
|
|
20240715,200100,475935200,41400,41400,41400,41400,0
|
|
20240715,200000,475935200,41400,41400,41400,41400,0
|
|
20240715,195900,475935200,41400,41400,41400,41400,0
|
|
20240715,195800,475935200,41400,41400,41400,41400,0
|
|
20240715,195700,475935200,41400,41400,41400,41400,0
|
|
20240715,195600,475935200,41400,41400,41400,41400,0
|
|
20240715,195500,475935200,41400,41400,41400,41400,0
|
|
20240715,195400,475935200,41400,41400,41400,41400,0
|
|
20240715,195300,475935200,41400,41400,41400,41400,0
|
|
20240715,195200,475935200,41400,41400,41400,41400,0
|
|
20240715,195100,475935200,41400,41400,41400,41400,0
|
|
20240715,195000,475935200,41400,41400,41400,41400,0
|
|
20240715,194900,475935200,41400,41400,41400,41400,0
|
|
20240715,194800,475935200,41400,41400,41400,41400,343
|
|
20240715,194700,475935200,41400,41400,41400,41400,0
|
|
20240715,194600,475935200,41400,41400,41400,41400,0
|
|
20240715,194500,475935200,41400,41400,41400,41400,0
|
|
20240715,194400,475935200,41400,41400,41400,41400,0
|
|
20240715,194300,475935200,41400,41400,41400,41400,0
|
|
20240715,194200,475935200,41400,41400,41400,41400,0
|
|
20240715,194100,475935200,41400,41400,41400,41400,0
|
|
20240715,194000,475935200,41400,41400,41400,41400,0
|
|
20240715,193900,475935200,41400,41400,41400,41400,0
|
|
20240715,193800,475935200,41400,41400,41400,41400,0
|
|
20240715,193700,475935200,41400,41400,41400,41400,0
|
|
20240715,193600,475935200,41400,41400,41400,41400,0
|
|
20240715,193500,475935200,41400,41400,41400,41400,0
|
|
20240715,193400,475935200,41400,41400,41400,41400,0
|
|
20240715,193300,475935200,41400,41400,41400,41400,0
|
|
20240715,193200,475935200,41400,41400,41400,41400,0
|
|
20240715,193100,475935200,41400,41400,41400,41400,0
|
|
20240715,193000,475935200,41400,41400,41400,41400,0
|
|
20240715,192900,475935200,41400,41400,41400,41400,0
|
|
20240715,192800,475935200,41400,41400,41400,41400,0
|
|
20240715,192700,475935200,41400,41400,41400,41400,0
|
|
20240715,192600,475935200,41400,41400,41400,41400,0
|
|
20240715,192500,475935200,41400,41400,41400,41400,0
|
|
20240715,192400,475935200,41400,41400,41400,41400,0
|
|
20240715,192300,475935200,41400,41400,41400,41400,0
|
|
20240715,192200,475935200,41400,41400,41400,41400,0
|
|
20240715,192100,475935200,41400,41400,41400,41400,0
|
|
20240715,192000,475935200,41400,41400,41400,41400,0
|
|
20240715,191900,475935200,41400,41400,41400,41400,0
|
|
20240715,191800,475935200,41400,41400,41400,41400,343
|
|
20240715,191700,475935200,41400,41400,41400,41400,0
|
|
20240715,191600,475935200,41400,41400,41400,41400,0
|
|
20240715,191500,475935200,41400,41400,41400,41400,0
|
|
20240715,191400,475935200,41400,41400,41400,41400,0
|
|
20240715,191300,475935200,41400,41400,41400,41400,0
|
|
20240715,191200,475935200,41400,41400,41400,41400,0
|
|
20240715,191100,475935200,41400,41400,41400,41400,0
|
|
20240715,191000,475935200,41400,41400,41400,41400,0
|
|
20240715,190900,475935200,41400,41400,41400,41400,0
|
|
20240715,190800,475935200,41400,41400,41400,41400,0
|
|
20240715,190700,475935200,41400,41400,41400,41400,0
|
|
20240715,190600,475935200,41400,41400,41400,41400,0
|
|
20240715,190500,475935200,41400,41400,41400,41400,0
|
|
20240715,190400,475935200,41400,41400,41400,41400,0
|
|
20240715,190300,475935200,41400,41400,41400,41400,0
|
|
20240715,190200,475935200,41400,41400,41400,41400,0
|
|
20240715,190100,475935200,41400,41400,41400,41400,0
|
|
20240715,190000,475935200,41400,41400,41400,41400,0
|
|
20240715,185900,475935200,41400,41400,41400,41400,0
|
|
20240715,185800,475935200,41400,41400,41400,41400,0
|
|
20240715,185700,475935200,41400,41400,41400,41400,0
|
|
20240715,185600,475935200,41400,41400,41400,41400,0
|
|
20240715,185500,475935200,41400,41400,41400,41400,0
|
|
20240715,185400,475935200,41400,41400,41400,41400,0
|
|
20240715,185300,475935200,41400,41400,41400,41400,0
|
|
20240715,185200,475935200,41400,41400,41400,41400,0
|
|
20240715,185100,475935200,41400,41400,41400,41400,0
|
|
20240715,185000,475935200,41400,41400,41400,41400,0
|
|
20240715,184900,475935200,41400,41400,41400,41400,0
|
|
20240715,184800,475935200,41400,41400,41400,41400,343
|
|
20240715,184700,475935200,41400,41400,41400,41400,0
|
|
20240715,184600,475935200,41400,41400,41400,41400,0
|
|
20240715,184500,475935200,41400,41400,41400,41400,0
|
|
20240715,184400,475935200,41400,41400,41400,41400,0
|
|
20240715,184300,475935200,41400,41400,41400,41400,0
|
|
20240715,184200,475935200,41400,41400,41400,41400,0
|
|
20240715,184100,475935200,41400,41400,41400,41400,0
|
|
20240715,184000,475935200,41400,41400,41400,41400,0
|
|
20240715,183900,475935200,41400,41400,41400,41400,0
|
|
20240715,183800,475935200,41400,41400,41400,41400,0
|
|
20240715,183700,475935200,41400,41400,41400,41400,0
|
|
20240715,183600,475935200,41400,41400,41400,41400,0
|
|
20240715,183500,475935200,41400,41400,41400,41400,0
|
|
20240715,183400,475935200,41400,41400,41400,41400,0
|
|
20240715,183300,475935200,41400,41400,41400,41400,0
|
|
20240715,183200,475935200,41400,41400,41400,41400,0
|
|
20240715,183100,475935200,41400,41400,41400,41400,0
|
|
20240715,183000,475935200,41400,41400,41400,41400,0
|
|
20240715,182900,475935200,41400,41400,41400,41400,0
|
|
20240715,182800,475935200,41400,41400,41400,41400,0
|
|
20240715,182700,475935200,41400,41400,41400,41400,0
|
|
20240715,182600,475935200,41400,41400,41400,41400,0
|
|
20240715,182500,475935200,41400,41400,41400,41400,0
|
|
20240715,182400,475935200,41400,41400,41400,41400,0
|
|
20240715,182300,475935200,41400,41400,41400,41400,0
|
|
20240715,182200,475935200,41400,41400,41400,41400,0
|
|
20240715,182100,475935200,41400,41400,41400,41400,0
|
|
20240715,182000,475935200,41400,41400,41400,41400,0
|
|
20240715,181900,475935200,41400,41400,41400,41400,0
|
|
20240715,181800,475935200,41400,41400,41400,41400,343
|
|
20240715,181700,475935200,41400,41400,41400,41400,0
|
|
20240715,181600,475935200,41400,41400,41400,41400,0
|
|
20240715,181500,475935200,41400,41400,41400,41400,0
|
|
20240715,181400,475935200,41400,41400,41400,41400,0
|
|
20240715,181300,475935200,41400,41400,41400,41400,0
|
|
20240715,181200,475935200,41400,41400,41400,41400,0
|
|
20240715,181100,475935200,41400,41400,41400,41400,0
|
|
20240715,181000,475935200,41400,41400,41400,41400,0
|
|
20240715,180900,475935200,41400,41400,41400,41400,0
|
|
20240715,180800,475935200,41400,41400,41400,41400,0
|
|
20240715,180700,475935200,41400,41400,41400,41400,0
|
|
20240715,180600,475935200,41400,41400,41400,41400,0
|
|
20240715,180500,475935200,41400,41400,41400,41400,0
|
|
20240715,180400,475935200,41400,41400,41400,41400,0
|
|
20240715,180300,475935200,41400,41400,41400,41400,0
|
|
20240715,180200,475935200,41400,41400,41400,41400,0
|
|
20240715,180100,475935200,41400,41400,41400,41400,0
|
|
20240715,180000,475935200,41400,41400,41400,41400,0
|
|
20240715,175900,475935200,41400,41400,41400,41400,0
|
|
20240715,175800,475935200,41400,41400,41400,41400,0
|
|
20240715,175700,475935200,41400,41400,41400,41400,0
|
|
20240715,175600,475935200,41400,41400,41400,41400,0
|
|
20240715,175500,475935200,41400,41400,41400,41400,0
|
|
20240715,175400,475935200,41400,41400,41400,41400,0
|
|
20240715,175300,475935200,41400,41400,41400,41400,0
|
|
20240715,175200,475935200,41400,41400,41400,41400,0
|
|
20240715,175100,475935200,41400,41400,41400,41400,0
|
|
20240715,175000,475935200,41400,41400,41400,41400,0
|
|
20240715,174900,475935200,41400,41400,41400,41400,0
|
|
20240715,174800,475935200,41400,41400,41400,41400,343
|
|
20240715,174700,475935200,41400,41400,41400,41400,0
|
|
20240715,174600,475935200,41400,41400,41400,41400,0
|
|
20240715,174500,475935200,41400,41400,41400,41400,0
|
|
20240715,174400,475935200,41400,41400,41400,41400,0
|
|
20240715,174300,475935200,41400,41400,41400,41400,0
|
|
20240715,174200,475935200,41400,41400,41400,41400,0
|
|
20240715,174100,475935200,41400,41400,41400,41400,0
|
|
20240715,174000,475935200,41400,41400,41400,41400,0
|
|
20240715,173900,475935200,41400,41400,41400,41400,0
|
|
20240715,173800,475935200,41400,41400,41400,41400,0
|
|
20240715,173700,475935200,41400,41400,41400,41400,0
|
|
20240715,173600,475935200,41400,41400,41400,41400,0
|
|
20240715,173500,475935200,41400,41400,41400,41400,0
|
|
20240715,173400,475935200,41400,41400,41400,41400,0
|
|
20240715,173300,475935200,41400,41400,41400,41400,0
|
|
20240715,173200,475935200,41400,41400,41400,41400,0
|
|
20240715,173100,475935200,41400,41400,41400,41400,0
|
|
20240715,173000,475935200,41400,41400,41400,41400,0
|
|
20240715,172900,475935200,41400,41400,41400,41400,0
|
|
20240715,172800,475935200,41400,41400,41400,41400,0
|
|
20240715,172700,475935200,41400,41400,41400,41400,0
|
|
20240715,172600,475935200,41400,41400,41400,41400,0
|
|
20240715,172500,475935200,41400,41400,41400,41400,0
|
|
20240715,172400,475935200,41400,41400,41400,41400,0
|
|
20240715,172300,475935200,41400,41400,41400,41400,0
|
|
20240715,172200,475935200,41400,41400,41400,41400,0
|
|
20240715,172100,475935200,41400,41400,41400,41400,0
|
|
20240715,172000,475935200,41400,41400,41400,41400,0
|
|
20240715,171900,475935200,41400,41400,41400,41400,0
|
|
20240715,171800,475935200,41400,41400,41400,41400,343
|
|
20240715,171700,475935200,41400,41400,41400,41400,0
|
|
20240715,171600,475935200,41400,41400,41400,41400,0
|
|
20240715,171500,475935200,41400,41400,41400,41400,0
|
|
20240715,171400,475935200,41400,41400,41400,41400,0
|
|
20240715,171300,475935200,41400,41400,41400,41400,0
|
|
20240715,171200,475935200,41400,41400,41400,41400,0
|
|
20240715,171100,475935200,41400,41400,41400,41400,0
|
|
20240715,171000,475935200,41400,41400,41400,41400,0
|
|
20240715,170900,475935200,41400,41400,41400,41400,0
|
|
20240715,170800,475935200,41400,41400,41400,41400,0
|
|
20240715,170700,475935200,41400,41400,41400,41400,0
|
|
20240715,170600,475935200,41400,41400,41400,41400,0
|
|
20240715,170500,475935200,41400,41400,41400,41400,0
|
|
20240715,170400,475935200,41400,41400,41400,41400,0
|
|
20240715,170300,475935200,41400,41400,41400,41400,0
|
|
20240715,170200,475935200,41400,41400,41400,41400,0
|
|
20240715,170100,475935200,41400,41400,41400,41400,0
|
|
20240715,170000,475935200,41400,41400,41400,41400,0
|
|
20240715,165900,475935200,41400,41400,41400,41400,0
|
|
20240715,165800,475935200,41400,41400,41400,41400,0
|
|
20240715,165700,475935200,41400,41400,41400,41400,0
|
|
20240715,165600,475935200,41400,41400,41400,41400,0
|
|
20240715,165500,475935200,41400,41400,41400,41400,0
|
|
20240715,165400,475935200,41400,41400,41400,41400,0
|
|
20240715,165300,475935200,41400,41400,41400,41400,0
|
|
20240715,165200,475935200,41400,41400,41400,41400,0
|
|
20240715,165100,475935200,41400,41400,41400,41400,0
|
|
20240715,165000,475935200,41400,41400,41400,41400,0
|
|
20240715,164900,475935200,41400,41400,41400,41400,0
|
|
20240715,164800,475935200,41400,41400,41400,41400,343
|
|
20240715,164700,475935200,41400,41400,41400,41400,0
|
|
20240715,164600,475935200,41400,41400,41400,41400,0
|
|
20240715,164500,475935200,41400,41400,41400,41400,0
|
|
20240715,164400,475935200,41400,41400,41400,41400,0
|
|
20240715,164300,475935200,41400,41400,41400,41400,0
|
|
20240715,164200,475935200,41400,41400,41400,41400,0
|
|
20240715,164100,475935200,41400,41400,41400,41400,0
|
|
20240715,164000,475935200,41400,41400,41400,41400,0
|
|
20240715,163900,475935200,41400,41400,41400,41400,0
|
|
20240715,163800,475935200,41400,41400,41400,41400,0
|
|
20240715,163700,475935200,41400,41400,41400,41400,0
|
|
20240715,163600,475935200,41400,41400,41400,41400,0
|
|
20240715,163500,475935200,41400,41400,41400,41400,0
|
|
20240715,163400,475935200,41400,41400,41400,41400,0
|
|
20240715,163300,475935200,41400,41400,41400,41400,0
|
|
20240715,163200,475935200,41400,41400,41400,41400,0
|
|
20240715,163100,475935200,41400,41400,41400,41400,0
|
|
20240715,163000,475935200,41400,41400,41400,41400,0
|
|
20240715,162900,475935200,41400,41400,41400,41400,0
|
|
20240715,162800,475935200,41400,41400,41400,41400,0
|
|
20240715,162700,475935200,41400,41400,41400,41400,0
|
|
20240715,162600,475935200,41400,41400,41400,41400,0
|
|
20240715,162500,475935200,41400,41400,41400,41400,0
|
|
20240715,162400,475935200,41400,41400,41400,41400,0
|
|
20240715,162300,475935200,41400,41400,41400,41400,0
|
|
20240715,162200,475935200,41400,41400,41400,41400,0
|
|
20240715,162100,475935200,41400,41400,41400,41400,0
|
|
20240715,162000,475935200,41400,41400,41400,41400,0
|
|
20240715,161900,475935200,41400,41400,41400,41400,0
|
|
20240715,161800,475935200,41400,41400,41400,41400,343
|
|
20240715,161700,475935200,41400,41400,41400,41400,0
|
|
20240715,161600,475935200,41400,41400,41400,41400,0
|
|
20240715,161500,475935200,41400,41400,41400,41400,0
|
|
20240715,161400,475935200,41400,41400,41400,41400,0
|
|
20240715,161300,475935200,41400,41400,41400,41400,0
|
|
20240715,161200,475935200,41400,41400,41400,41400,0
|
|
20240715,161100,475935200,41400,41400,41400,41400,0
|
|
20240715,161000,475935200,41400,41400,41400,41400,0
|
|
20240715,160900,475935200,41400,41400,41400,41400,0
|
|
20240715,160800,475935200,41400,41400,41400,41400,0
|
|
20240715,160700,475935200,41400,41400,41400,41400,0
|
|
20240715,160600,475935200,41400,41400,41400,41400,0
|
|
20240715,160500,475935200,41400,41400,41400,41400,0
|
|
20240715,160400,475935200,41400,41400,41400,41400,0
|
|
20240715,160300,475935200,41400,41400,41400,41400,0
|
|
20240715,160200,475935200,41400,41400,41400,41400,0
|
|
20240715,160100,475935200,41400,41400,41400,41400,0
|
|
20240715,160000,475935200,41400,41400,41400,41400,0
|
|
20240715,155900,475935200,41400,41400,41400,41400,0
|
|
20240715,155800,475935200,41400,41400,41400,41400,0
|
|
20240715,155700,475935200,41400,41400,41400,41400,0
|
|
20240715,155600,475935200,41400,41400,41400,41400,0
|
|
20240715,155500,475935200,41400,41400,41400,41400,0
|
|
20240715,155400,475935200,41400,41400,41400,41400,0
|
|
20240715,155300,475935200,41400,41400,41400,41400,0
|
|
20240715,155200,475935200,41400,41400,41400,41400,0
|
|
20240715,155100,475935200,41400,41400,41400,41400,0
|
|
20240715,155000,475935200,41400,41400,41400,41400,0
|
|
20240715,154900,475935200,41400,41400,41400,41400,0
|
|
20240715,154800,475935200,41400,41400,41400,41400,343
|
|
20240715,154700,475935200,41400,41400,41400,41400,0
|
|
20240715,154600,475935200,41400,41400,41400,41400,0
|
|
20240715,154500,475935200,41400,41400,41400,41400,0
|
|
20240715,154400,475935200,41400,41400,41400,41400,0
|
|
20240715,154300,475935200,41400,41400,41400,41400,0
|
|
20240715,154200,475935200,41400,41400,41400,41400,0
|
|
20240715,154100,475935200,41400,41400,41400,41400,0
|
|
20240715,154000,475935200,41400,41400,41400,41400,0
|
|
20240715,153900,475935200,41400,41400,41400,41400,0
|
|
20240715,153800,475935200,41400,41400,41400,41400,0
|
|
20240715,153700,475935200,41400,41400,41400,41400,0
|
|
20240715,153600,475935200,41400,41400,41400,41400,0
|
|
20240715,153500,475935200,41400,41400,41400,41400,0
|
|
20240715,153400,475935200,41400,41400,41400,41400,0
|
|
20240715,153300,475935200,41400,41400,41400,41400,0
|
|
20240715,153200,475935200,41400,41400,41400,41400,0
|
|
20240715,153100,475935200,41400,41400,41400,41400,0
|
|
20240715,153000,475935200,41400,41400,41400,41400,343
|
|
20240715,152900,461735000,41500,41500,41500,41500,0
|
|
20240715,152800,461735000,41500,41500,41500,41500,0
|
|
20240715,152700,461735000,41500,41500,41500,41500,0
|
|
20240715,152600,461735000,41500,41500,41500,41500,0
|
|
20240715,152500,461735000,41500,41500,41500,41500,0
|
|
20240715,152400,461735000,41500,41500,41500,41500,0
|
|
20240715,152300,461735000,41500,41500,41500,41500,0
|
|
20240715,152200,461735000,41500,41500,41500,41500,0
|
|
20240715,152100,461735000,41500,41500,41500,41500,0
|
|
20240715,152000,461735000,41500,41500,41500,41500,0
|
|
20240715,151900,461735000,41500,41400,41500,41400,349
|
|
20240715,151800,447285800,41400,41400,41500,41400,34
|
|
20240715,151700,445877800,41450,41450,41450,41450,0
|
|
20240715,151600,445877800,41450,41450,41450,41450,3
|
|
20240715,151500,445753450,41450,41450,41450,41400,32
|
|
20240715,151400,444427950,41450,41450,41450,41450,0
|
|
20240715,151300,444427950,41450,41450,41450,41450,68
|
|
20240715,151200,441609350,41450,41450,41450,41450,3
|
|
20240715,151100,441485000,41450,41450,41450,41450,1
|
|
20240715,151000,441443550,41450,41400,41450,41400,61
|
|
20240715,150900,438917650,41450,41450,41450,41450,16
|
|
20240715,150800,438254450,41450,41450,41450,41450,220
|
|
20240715,150700,429135450,41500,41500,41500,41500,15
|
|
20240715,150600,428512950,41500,41500,41500,41500,4
|
|
20240715,150500,428346950,41500,41500,41500,41500,100
|
|
20240715,150400,424196950,41500,41500,41500,41500,41
|
|
20240715,150300,422495450,41500,41500,41500,41500,5
|
|
20240715,150200,422287950,41500,41500,41500,41500,6
|
|
20240715,150100,422038950,41500,41500,41500,41500,1
|
|
20240715,150000,421997450,41500,41500,41500,41500,0
|
|
20240715,145900,421997450,41500,41500,41500,41500,0
|
|
20240715,145800,421997450,41500,41500,41500,41500,1
|
|
20240715,145700,421955950,41450,41450,41450,41450,0
|
|
20240715,145600,421955950,41450,41500,41500,41450,202
|
|
20240715,145500,413582950,41500,41600,41600,41500,717
|
|
20240715,145400,383798900,41650,41650,41650,41650,5
|
|
20240715,145300,383590650,41650,41650,41650,41650,1
|
|
20240715,145200,383549000,41600,41600,41600,41600,0
|
|
20240715,145100,383549000,41600,41600,41600,41600,1
|
|
20240715,145000,383507400,41600,41600,41600,41600,1
|
|
20240715,144900,383465800,41600,41600,41600,41600,0
|
|
20240715,144800,383465800,41600,41600,41600,41600,0
|
|
20240715,144700,383465800,41600,41600,41600,41600,57
|
|
20240715,144600,381094600,41650,41650,41650,41650,0
|
|
20240715,144500,381094600,41650,41650,41650,41650,0
|
|
20240715,144400,381094600,41650,41650,41650,41650,24
|
|
20240715,144300,380095000,41650,41650,41650,41650,0
|
|
20240715,144200,380095000,41650,41650,41650,41650,30
|
|
20240715,144100,378845500,41650,41650,41650,41650,2
|
|
20240715,144000,378762200,41600,41600,41600,41600,0
|
|
20240715,143900,378762200,41600,41600,41600,41600,1
|
|
20240715,143800,378720600,41600,41650,41650,41600,166
|
|
20240715,143700,371814950,41650,41650,41650,41650,0
|
|
20240715,143600,371814950,41650,41650,41650,41650,1
|
|
20240715,143500,371773300,41600,41600,41600,41600,2
|
|
20240715,143400,371690100,41600,41600,41600,41600,0
|
|
20240715,143300,371690100,41600,41600,41600,41600,20
|
|
20240715,143200,370858100,41650,41600,41650,41600,4
|
|
20240715,143100,370691650,41650,41650,41650,41650,1
|
|
20240715,143000,370650000,41650,41650,41650,41600,29
|
|
20240715,142900,369443300,41650,41650,41650,41650,0
|
|
20240715,142800,369443300,41650,41650,41650,41650,10
|
|
20240715,142700,369026800,41650,41650,41650,41650,0
|
|
20240715,142600,369026800,41650,41650,41650,41650,50
|
|
20240715,142500,366944300,41650,41650,41650,41650,2
|
|
20240715,142400,366861000,41600,41600,41600,41600,252
|
|
20240715,142300,356377800,41650,41650,41650,41650,12
|
|
20240715,142200,355878000,41650,41650,41650,41650,0
|
|
20240715,142100,355878000,41650,41650,41650,41650,121
|
|
20240715,142000,350838350,41650,41650,41650,41650,0
|
|
20240715,141900,350838350,41650,41650,41650,41650,0
|
|
20240715,141800,350838350,41650,41650,41650,41650,0
|
|
20240715,141700,350838350,41650,41650,41650,41650,0
|
|
20240715,141600,350838350,41650,41650,41650,41650,0
|
|
20240715,141500,350838350,41650,41650,41650,41650,0
|
|
20240715,141400,350838350,41650,41650,41650,41650,50
|
|
20240715,141300,348755850,41700,41700,41700,41700,10
|
|
20240715,141200,348338850,41700,41700,41700,41700,0
|
|
20240715,141100,348338850,41700,41700,41700,41700,0
|
|
20240715,141000,348338850,41700,41700,41700,41700,76
|
|
20240715,140900,345169650,41700,41700,41700,41700,0
|
|
20240715,140800,345169650,41700,41700,41700,41700,0
|
|
20240715,140700,345169650,41700,41700,41700,41700,0
|
|
20240715,140600,345169650,41700,41700,41700,41700,0
|
|
20240715,140500,345169650,41700,41650,41700,41650,49
|
|
20240715,140400,343128750,41650,41650,41650,41650,0
|
|
20240715,140300,343128750,41650,41650,41650,41650,0
|
|
20240715,140200,343128750,41650,41650,41650,41650,0
|
|
20240715,140100,343128750,41650,41650,41650,41650,0
|
|
20240715,140000,343128750,41650,41650,41650,41650,66
|
|
20240715,135900,340379850,41650,41650,41650,41650,6
|
|
20240715,135800,340129950,41650,41650,41650,41650,1
|
|
20240715,135700,340088300,41700,41700,41700,41700,1
|
|
20240715,135600,340046600,41700,41700,41700,41700,0
|
|
20240715,135500,340046600,41700,41700,41700,41700,0
|
|
20240715,135400,340046600,41700,41700,41700,41700,0
|
|
20240715,135300,340046600,41700,41700,41700,41700,5
|
|
20240715,135200,339838100,41700,41700,41700,41700,0
|
|
20240715,135100,339838100,41700,41700,41700,41700,155
|
|
20240715,135000,333374600,41700,41700,41700,41700,50
|
|
20240715,134900,331289600,41700,41700,41700,41700,6
|
|
20240715,134800,331039400,41700,41700,41700,41700,0
|
|
20240715,134700,331039400,41700,41700,41700,41700,10
|
|
20240715,134600,330622400,41700,41700,41700,41700,0
|
|
20240715,134500,330622400,41700,41700,41700,41700,0
|
|
20240715,134400,330622400,41700,41700,41700,41700,0
|
|
20240715,134300,330622400,41700,41600,41700,41600,2
|
|
20240715,134200,330539100,41600,41600,41600,41600,0
|
|
20240715,134100,330539100,41600,41600,41600,41600,0
|
|
20240715,134000,330539100,41600,41600,41600,41600,32
|
|
20240715,133900,329207900,41600,41600,41600,41600,2
|
|
20240715,133800,329124700,41500,41500,41500,41500,0
|
|
20240715,133700,329124700,41500,41500,41500,41500,0
|
|
20240715,133600,329124700,41500,41500,41500,41500,0
|
|
20240715,133500,329124700,41500,41500,41500,41500,0
|
|
20240715,133400,329124700,41500,41500,41500,41500,0
|
|
20240715,133300,329124700,41500,41500,41500,41500,0
|
|
20240715,133200,329124700,41500,41500,41500,41500,0
|
|
20240715,133100,329124700,41500,41500,41500,41500,0
|
|
20240715,133000,329124700,41500,41500,41500,41500,0
|
|
20240715,132900,329124700,41500,41500,41500,41500,17
|
|
20240715,132800,328419200,41500,41550,41600,41500,150
|
|
20240715,132700,322187650,41600,41600,41600,41600,0
|
|
20240715,132600,322187650,41600,41600,41600,41600,1
|
|
20240715,132500,322146050,41600,41600,41600,41600,0
|
|
20240715,132400,322146050,41600,41600,41600,41600,0
|
|
20240715,132300,322146050,41600,41600,41600,41600,0
|
|
20240715,132200,322146050,41600,41600,41600,41600,0
|
|
20240715,132100,322146050,41600,41600,41600,41600,3
|
|
20240715,132000,322021250,41600,41600,41600,41600,0
|
|
20240715,131900,322021250,41600,41600,41600,41600,0
|
|
20240715,131800,322021250,41600,41600,41600,41600,0
|
|
20240715,131700,322021250,41600,41600,41600,41600,0
|
|
20240715,131600,322021250,41600,41600,41600,41600,7
|
|
20240715,131500,321730050,41600,41600,41600,41600,2
|
|
20240715,131400,321646850,41600,41600,41600,41600,0
|
|
20240715,131300,321646850,41600,41600,41600,41600,0
|
|
20240715,131200,321646850,41600,41600,41600,41600,0
|
|
20240715,131100,321646850,41600,41600,41600,41600,11
|
|
20240715,131000,321189250,41600,41600,41600,41600,4
|
|
20240715,130900,321022850,41600,41600,41600,41600,48
|
|
20240715,130800,319026050,41600,41600,41600,41600,1
|
|
20240715,130700,318984450,41600,41600,41600,41600,0
|
|
20240715,130600,318984450,41600,41600,41600,41600,27
|
|
20240715,130500,317861250,41600,41600,41600,41600,29
|
|
20240715,130400,316654850,41550,41550,41550,41550,0
|
|
20240715,130300,316654850,41550,41550,41550,41550,15
|
|
20240715,130200,316031600,41550,41550,41550,41550,0
|
|
20240715,130100,316031600,41550,41550,41550,41550,0
|
|
20240715,130000,316031600,41550,41550,41550,41550,30
|
|
20240715,125900,314785100,41550,41550,41550,41550,150
|
|
20240715,125800,308552600,41550,41550,41550,41550,0
|
|
20240715,125700,308552600,41550,41550,41550,41550,2
|
|
20240715,125600,308469500,41550,41550,41550,41550,0
|
|
20240715,125500,308469500,41550,41550,41550,41550,19
|
|
20240715,125400,307680050,41600,41600,41600,41600,1
|
|
20240715,125300,307638450,41550,41550,41550,41550,74
|
|
20240715,125200,304563750,41550,41550,41550,41550,1
|
|
20240715,125100,304522200,41550,41550,41550,41500,22
|
|
20240715,125000,303608600,41500,41550,41550,41500,3
|
|
20240715,124900,303484050,41500,41500,41500,41500,1
|
|
20240715,124800,303442550,41500,41500,41500,41500,0
|
|
20240715,124700,303442550,41500,41500,41500,41500,0
|
|
20240715,124600,303442550,41500,41500,41500,41500,15
|
|
20240715,124500,302820050,41500,41500,41500,41500,118
|
|
20240715,124400,297923050,41500,41500,41500,41500,0
|
|
20240715,124300,297923050,41500,41500,41500,41500,31
|
|
20240715,124200,296636550,41550,41550,41550,41550,4
|
|
20240715,124100,296470350,41500,41500,41500,41500,0
|
|
20240715,124000,296470350,41500,41500,41500,41500,0
|
|
20240715,123900,296470350,41500,41500,41500,41500,0
|
|
20240715,123800,296470350,41500,41500,41500,41500,0
|
|
20240715,123700,296470350,41500,41500,41500,41500,0
|
|
20240715,123600,296470350,41500,41500,41500,41500,0
|
|
20240715,123500,296470350,41500,41500,41500,41500,50
|
|
20240715,123400,294395350,41500,41500,41500,41500,8
|
|
20240715,123300,294063350,41550,41550,41550,41550,1
|
|
20240715,123200,294021800,41550,41550,41550,41550,14
|
|
20240715,123100,293440100,41600,41600,41600,41600,0
|
|
20240715,123000,293440100,41600,41600,41600,41600,0
|
|
20240715,122900,293440100,41600,41600,41600,41600,0
|
|
20240715,122800,293440100,41600,41600,41600,41600,0
|
|
20240715,122700,293440100,41600,41600,41600,41600,1
|
|
20240715,122600,293398500,41600,41600,41600,41600,1
|
|
20240715,122500,293356900,41600,41600,41600,41600,0
|
|
20240715,122400,293356900,41600,41600,41600,41600,5
|
|
20240715,122300,293148900,41600,41600,41600,41600,0
|
|
20240715,122200,293148900,41600,41600,41600,41600,0
|
|
20240715,122100,293148900,41600,41600,41600,41600,0
|
|
20240715,122000,293148900,41600,41600,41600,41600,0
|
|
20240715,121900,293148900,41600,41600,41600,41600,0
|
|
20240715,121800,293148900,41600,41600,41600,41600,0
|
|
20240715,121700,293148900,41600,41600,41600,41600,1
|
|
20240715,121600,293107300,41600,41600,41600,41600,0
|
|
20240715,121500,293107300,41600,41500,41600,41500,101
|
|
20240715,121400,288915700,41500,41500,41500,41500,2
|
|
20240715,121300,288832700,41500,41500,41500,41500,0
|
|
20240715,121200,288832700,41500,41500,41500,41500,0
|
|
20240715,121100,288832700,41500,41500,41500,41500,0
|
|
20240715,121000,288832700,41500,41500,41500,41500,0
|
|
20240715,120900,288832700,41500,41500,41500,41500,1
|
|
20240715,120800,288791200,41500,41500,41500,41500,1
|
|
20240715,120700,288749700,41500,41500,41500,41500,10
|
|
20240715,120600,288334700,41500,41500,41500,41500,0
|
|
20240715,120500,288334700,41500,41500,41500,41500,1
|
|
20240715,120400,288293200,41500,41500,41500,41500,20
|
|
20240715,120300,287463200,41450,41450,41450,41450,3
|
|
20240715,120200,287338850,41500,41500,41500,41500,21
|
|
20240715,120100,286467350,41500,41500,41500,41500,0
|
|
20240715,120000,286467350,41500,41500,41500,41500,0
|
|
20240715,115900,286467350,41500,41500,41500,41500,0
|
|
20240715,115800,286467350,41500,41500,41500,41500,1
|
|
20240715,115700,286425850,41500,41450,41500,41450,13
|
|
20240715,115600,285886500,41500,41500,41500,41500,3
|
|
20240715,115500,285762000,41500,41500,41500,41500,0
|
|
20240715,115400,285762000,41500,41500,41500,41500,1
|
|
20240715,115300,285720500,41600,41600,41600,41600,0
|
|
20240715,115200,285720500,41600,41600,41600,41600,0
|
|
20240715,115100,285720500,41600,41600,41600,41600,0
|
|
20240715,115000,285720500,41600,41600,41600,41600,0
|
|
20240715,114900,285720500,41600,41600,41600,41600,0
|
|
20240715,114800,285720500,41600,41600,41600,41600,0
|
|
20240715,114700,285720500,41600,41600,41600,41600,1
|
|
20240715,114600,285678900,41600,41600,41600,41600,0
|
|
20240715,114500,285678900,41600,41600,41600,41600,0
|
|
20240715,114400,285678900,41600,41450,41600,41450,15
|
|
20240715,114300,285057000,41500,41550,41550,41500,14
|
|
20240715,114200,284475850,41550,41550,41550,41550,18
|
|
20240715,114100,283727950,41450,41450,41450,41450,0
|
|
20240715,114000,283727950,41450,41500,41500,41450,63
|
|
20240715,113900,281114350,41550,41550,41550,41550,0
|
|
20240715,113800,281114350,41550,41550,41550,41550,10
|
|
20240715,113700,280698850,41550,41550,41550,41550,10
|
|
20240715,113600,280283350,41550,41550,41550,41550,0
|
|
20240715,113500,280283350,41550,41550,41550,41550,0
|
|
20240715,113400,280283350,41550,41550,41550,41550,5
|
|
20240715,113300,280075600,41550,41550,41550,41550,7
|
|
20240715,113200,279784750,41550,41500,41550,41500,44
|
|
20240715,113100,277958700,41550,41550,41550,41550,1
|
|
20240715,113000,277917150,41550,41550,41550,41550,0
|
|
20240715,112900,277917150,41550,41550,41550,41550,0
|
|
20240715,112800,277917150,41550,41550,41550,41550,1
|
|
20240715,112700,277875600,41500,41500,41500,41500,5
|
|
20240715,112600,277668100,41550,41550,41550,41550,1
|
|
20240715,112500,277626550,41550,41550,41550,41550,0
|
|
20240715,112400,277626550,41550,41550,41550,41550,3
|
|
20240715,112300,277501900,41550,41550,41550,41550,0
|
|
20240715,112200,277501900,41550,41550,41550,41550,40
|
|
20240715,112100,275839900,41550,41550,41550,41550,0
|
|
20240715,112000,275839900,41550,41550,41550,41550,0
|
|
20240715,111900,275839900,41550,41550,41550,41500,702
|
|
20240715,111800,246699850,41550,41550,41550,41550,20
|
|
20240715,111700,245868850,41550,41550,41550,41550,1
|
|
20240715,111600,245827300,41550,41550,41550,41550,6
|
|
20240715,111500,245578000,41550,41600,41600,41550,90
|
|
20240715,111400,241836000,41600,41600,41600,41600,0
|
|
20240715,111300,241836000,41600,41600,41600,41600,0
|
|
20240715,111200,241836000,41600,41600,41600,41600,10
|
|
20240715,111100,241420000,41650,41650,41650,41650,0
|
|
20240715,111000,241420000,41650,41650,41650,41650,0
|
|
20240715,110900,241420000,41650,41650,41650,41650,1
|
|
20240715,110800,241378350,41600,41600,41600,41600,0
|
|
20240715,110700,241378350,41600,41600,41600,41600,0
|
|
20240715,110600,241378350,41600,41600,41600,41600,0
|
|
20240715,110500,241378350,41600,41600,41600,41600,0
|
|
20240715,110400,241378350,41600,41600,41600,41600,25
|
|
20240715,110300,240338350,41600,41600,41600,41600,0
|
|
20240715,110200,240338350,41600,41600,41600,41600,29
|
|
20240715,110100,239131950,41600,41600,41600,41600,2
|
|
20240715,110000,239048750,41600,41600,41600,41600,46
|
|
20240715,105900,237135150,41650,41650,41650,41650,0
|
|
20240715,105800,237135150,41650,41650,41650,41650,0
|
|
20240715,105700,237135150,41650,41650,41650,41650,0
|
|
20240715,105600,237135150,41650,41650,41650,41650,27
|
|
20240715,105500,236010600,41750,41750,41750,41750,6
|
|
20240715,105400,235760100,41750,41750,41750,41750,0
|
|
20240715,105300,235760100,41750,41750,41750,41750,0
|
|
20240715,105200,235760100,41750,41700,41750,41700,316
|
|
20240715,105100,222582850,41700,41650,41700,41650,69
|
|
20240715,105000,219706600,41650,41600,41650,41600,57
|
|
20240715,104900,217334750,41600,41600,41600,41600,25
|
|
20240715,104800,216294750,41600,41550,41600,41550,65
|
|
20240715,104700,213592500,41550,41600,41600,41550,82
|
|
20240715,104600,210184850,41650,41650,41650,41650,0
|
|
20240715,104500,210184850,41650,41650,41650,41650,0
|
|
20240715,104400,210184850,41650,41650,41650,41650,0
|
|
20240715,104300,210184850,41650,41650,41650,41650,5
|
|
20240715,104200,209976600,41650,41650,41650,41650,0
|
|
20240715,104100,209976600,41650,41650,41650,41650,0
|
|
20240715,104000,209976600,41650,41600,41650,41550,104
|
|
20240715,103900,205650400,41650,41650,41650,41650,2
|
|
20240715,103800,205567100,41700,41700,41700,41700,0
|
|
20240715,103700,205567100,41700,41700,41700,41700,0
|
|
20240715,103600,205567100,41700,41700,41700,41700,2
|
|
20240715,103500,205483700,41700,41700,41700,41700,8
|
|
20240715,103400,205150100,41650,41650,41650,41650,0
|
|
20240715,103300,205150100,41650,41650,41650,41650,1
|
|
20240715,103200,205108450,41650,41600,41650,41550,19
|
|
20240715,103100,204318050,41600,41600,41600,41600,0
|
|
20240715,103000,204318050,41600,41600,41600,41600,0
|
|
20240715,102900,204318050,41600,41600,41600,41600,57
|
|
20240715,102800,201946850,41600,41600,41600,41600,0
|
|
20240715,102700,201946850,41600,41600,41600,41600,0
|
|
20240715,102600,201946850,41600,41600,41600,41600,1
|
|
20240715,102500,201905250,41600,41600,41600,41600,39
|
|
20240715,102400,200282850,41700,41650,41700,41650,6
|
|
20240715,102300,200032900,41750,41700,41750,41700,17
|
|
20240715,102200,199323700,41700,41700,41700,41700,4
|
|
20240715,102100,199156900,41600,41600,41600,41600,30
|
|
20240715,102000,197908900,41600,41600,41600,41600,106
|
|
20240715,101900,193499300,41750,41750,41750,41750,0
|
|
20240715,101800,193499300,41750,41750,41750,41750,0
|
|
20240715,101700,193499300,41750,41750,41750,41750,0
|
|
20240715,101600,193499300,41750,41750,41750,41750,0
|
|
20240715,101500,193499300,41750,41750,41750,41750,3
|
|
20240715,101400,193374050,41750,41750,41750,41750,1
|
|
20240715,101300,193332300,41750,41750,41750,41750,0
|
|
20240715,101200,193332300,41750,41700,41750,41700,3
|
|
20240715,101100,193207150,41700,41700,41700,41700,7
|
|
20240715,101000,192915250,41700,41750,41750,41600,162
|
|
20240715,100900,186174400,41750,41750,41750,41750,1
|
|
20240715,100800,186132650,41750,41750,41750,41750,7
|
|
20240715,100700,185840400,41750,41750,41750,41750,22
|
|
20240715,100600,184921900,41750,41750,41750,41750,1
|
|
20240715,100500,184880150,41750,41750,41750,41750,1
|
|
20240715,100400,184838400,41750,41750,41750,41750,1
|
|
20240715,100300,184796650,41750,41750,41750,41750,1
|
|
20240715,100200,184754900,41750,41750,41750,41750,1
|
|
20240715,100100,184713150,41750,41750,41750,41750,0
|
|
20240715,100000,184713150,41750,41750,41750,41750,1
|
|
20240715,095900,184671400,41600,41600,41600,41600,1
|
|
20240715,095800,184629800,41600,41750,41750,41600,2
|
|
20240715,095700,184546450,41750,41750,41750,41750,13
|
|
20240715,095600,184003700,41750,41750,41750,41750,6
|
|
20240715,095500,183753200,41750,41600,41750,41600,8
|
|
20240715,095400,183420250,41700,41700,41700,41700,50
|
|
20240715,095300,181335250,41750,41750,41750,41750,0
|
|
20240715,095200,181335250,41750,41750,41750,41750,0
|
|
20240715,095100,181335250,41750,41750,41750,41750,25
|
|
20240715,095000,180291500,41750,41750,41750,41750,0
|
|
20240715,094900,180291500,41750,41750,41750,41750,0
|
|
20240715,094800,180291500,41750,41750,41750,41750,0
|
|
20240715,094700,180291500,41750,41750,41750,41750,4
|
|
20240715,094600,180124500,41700,41700,41700,41700,19
|
|
20240715,094500,179332200,41700,41700,41700,41700,1
|
|
20240715,094400,179290500,41700,41700,41700,41700,17
|
|
20240715,094300,178581600,41600,41600,41600,41600,420
|
|
20240715,094200,161109600,41600,41600,41600,41600,100
|
|
20240715,094100,156949600,41600,41600,41600,41600,0
|
|
20240715,094000,156949600,41600,41600,41600,41600,100
|
|
20240715,093900,152789600,41600,41600,41600,41600,0
|
|
20240715,093800,152789600,41600,41600,41600,41550,57
|
|
20240715,093700,150421100,41600,41600,41600,41600,0
|
|
20240715,093600,150421100,41600,41600,41600,41550,30
|
|
20240715,093500,149173300,41550,41550,41550,41550,132
|
|
20240715,093400,143688700,41550,41550,41550,41550,4
|
|
20240715,093300,143522500,41550,41550,41550,41550,60
|
|
20240715,093200,141029500,41550,41500,41550,41500,101
|
|
20240715,093100,136837950,41500,41500,41500,41500,32
|
|
20240715,093000,135509950,41500,41500,41550,41500,183
|
|
20240715,092900,127915400,41500,41550,41550,41500,4
|
|
20240715,092800,127749350,41500,41550,41550,41500,17
|
|
20240715,092700,127043500,41550,41550,41550,41550,7
|
|
20240715,092600,126752650,41550,41550,41550,41550,15
|
|
20240715,092500,126129400,41550,41550,41600,41550,150
|
|
20240715,092400,119896850,41600,41600,41600,41600,10
|
|
20240715,092300,119480850,41600,41600,41600,41600,13
|
|
20240715,092200,118940050,41500,41550,41550,41500,176
|
|
20240715,092100,111632450,41550,41650,41650,41550,423
|
|
20240715,092000,94034850,41700,41650,41700,41650,14
|
|
20240715,091900,93451100,41700,41700,41700,41700,1
|
|
20240715,091800,93409400,41700,41700,41700,41700,7
|
|
20240715,091700,93117500,41800,42000,42000,41750,165
|
|
20240715,091600,86223000,41800,41800,41800,41800,13
|
|
20240715,091500,85679600,42000,42000,42000,42000,0
|
|
20240715,091400,85679600,42000,42000,42000,42000,0
|
|
20240715,091300,85679600,42000,41900,42000,41850,6
|
|
20240715,091200,85428300,41900,42000,42000,41900,4
|
|
20240715,091100,85260600,41900,41950,42000,41900,12
|
|
20240715,091000,84757200,42000,42000,42000,42000,130
|
|
20240715,090900,79297200,42000,41800,42000,41800,18
|
|
20240715,090800,78544400,41800,41800,41800,41800,0
|
|
20240715,090700,78544400,41800,41800,41800,41800,54
|
|
20240715,090600,76287200,41800,41800,41800,41650,68
|
|
20240715,090500,73447950,41650,41800,41800,41650,23
|
|
20240715,090400,72486850,41800,41750,42150,41600,1057
|
|
20240715,090300,28477200,41750,41850,41850,41750,212
|
|
20240715,090200,19614200,41850,42200,42200,41850,71
|
|
20240715,090100,16636250,41950,41950,41950,41900,72
|
|
20240715,090000,13616850,41750,41750,42300,41750,326
|