682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201900,579050500,40700,40700,40700,40700,219
|
|
20240716,201800,579050500,40700,40700,40700,40700,0
|
|
20240716,201700,579050500,40700,40700,40700,40700,0
|
|
20240716,201600,579050500,40700,40700,40700,40700,0
|
|
20240716,201500,579050500,40700,40700,40700,40700,0
|
|
20240716,201400,579050500,40700,40700,40700,40700,0
|
|
20240716,201300,579050500,40700,40700,40700,40700,0
|
|
20240716,201200,579050500,40700,40700,40700,40700,0
|
|
20240716,201100,579050500,40700,40700,40700,40700,0
|
|
20240716,201000,579050500,40700,40700,40700,40700,0
|
|
20240716,200900,579050500,40700,40700,40700,40700,0
|
|
20240716,200800,579050500,40700,40700,40700,40700,0
|
|
20240716,200700,579050500,40700,40700,40700,40700,0
|
|
20240716,200600,579050500,40700,40700,40700,40700,0
|
|
20240716,200500,579050500,40700,40700,40700,40700,0
|
|
20240716,200400,579050500,40700,40700,40700,40700,0
|
|
20240716,200300,579050500,40700,40700,40700,40700,0
|
|
20240716,200200,579050500,40700,40700,40700,40700,0
|
|
20240716,200100,579050500,40700,40700,40700,40700,0
|
|
20240716,200000,579050500,40700,40700,40700,40700,0
|
|
20240716,195900,579050500,40700,40700,40700,40700,0
|
|
20240716,195800,579050500,40700,40700,40700,40700,0
|
|
20240716,195700,579050500,40700,40700,40700,40700,0
|
|
20240716,195600,579050500,40700,40700,40700,40700,0
|
|
20240716,195500,579050500,40700,40700,40700,40700,0
|
|
20240716,195400,579050500,40700,40700,40700,40700,0
|
|
20240716,195300,579050500,40700,40700,40700,40700,0
|
|
20240716,195200,579050500,40700,40700,40700,40700,0
|
|
20240716,195100,579050500,40700,40700,40700,40700,0
|
|
20240716,195000,579050500,40700,40700,40700,40700,0
|
|
20240716,194900,579050500,40700,40700,40700,40700,219
|
|
20240716,194800,579050500,40700,40700,40700,40700,0
|
|
20240716,194700,579050500,40700,40700,40700,40700,0
|
|
20240716,194600,579050500,40700,40700,40700,40700,0
|
|
20240716,194500,579050500,40700,40700,40700,40700,0
|
|
20240716,194400,579050500,40700,40700,40700,40700,0
|
|
20240716,194300,579050500,40700,40700,40700,40700,0
|
|
20240716,194200,579050500,40700,40700,40700,40700,0
|
|
20240716,194100,579050500,40700,40700,40700,40700,0
|
|
20240716,194000,579050500,40700,40700,40700,40700,0
|
|
20240716,193900,579050500,40700,40700,40700,40700,0
|
|
20240716,193800,579050500,40700,40700,40700,40700,0
|
|
20240716,193700,579050500,40700,40700,40700,40700,0
|
|
20240716,193600,579050500,40700,40700,40700,40700,0
|
|
20240716,193500,579050500,40700,40700,40700,40700,0
|
|
20240716,193400,579050500,40700,40700,40700,40700,0
|
|
20240716,193300,579050500,40700,40700,40700,40700,0
|
|
20240716,193200,579050500,40700,40700,40700,40700,0
|
|
20240716,193100,579050500,40700,40700,40700,40700,0
|
|
20240716,193000,579050500,40700,40700,40700,40700,0
|
|
20240716,192900,579050500,40700,40700,40700,40700,0
|
|
20240716,192800,579050500,40700,40700,40700,40700,0
|
|
20240716,192700,579050500,40700,40700,40700,40700,0
|
|
20240716,192600,579050500,40700,40700,40700,40700,0
|
|
20240716,192500,579050500,40700,40700,40700,40700,0
|
|
20240716,192400,579050500,40700,40700,40700,40700,0
|
|
20240716,192300,579050500,40700,40700,40700,40700,0
|
|
20240716,192200,579050500,40700,40700,40700,40700,0
|
|
20240716,192100,579050500,40700,40700,40700,40700,0
|
|
20240716,192000,579050500,40700,40700,40700,40700,0
|
|
20240716,191900,579050500,40700,40700,40700,40700,219
|
|
20240716,191800,579050500,40700,40700,40700,40700,0
|
|
20240716,191700,579050500,40700,40700,40700,40700,0
|
|
20240716,191600,579050500,40700,40700,40700,40700,0
|
|
20240716,191500,579050500,40700,40700,40700,40700,0
|
|
20240716,191400,579050500,40700,40700,40700,40700,0
|
|
20240716,191300,579050500,40700,40700,40700,40700,0
|
|
20240716,191200,579050500,40700,40700,40700,40700,0
|
|
20240716,191100,579050500,40700,40700,40700,40700,0
|
|
20240716,191000,579050500,40700,40700,40700,40700,0
|
|
20240716,190900,579050500,40700,40700,40700,40700,0
|
|
20240716,190800,579050500,40700,40700,40700,40700,0
|
|
20240716,190700,579050500,40700,40700,40700,40700,0
|
|
20240716,190600,579050500,40700,40700,40700,40700,0
|
|
20240716,190500,579050500,40700,40700,40700,40700,0
|
|
20240716,190400,579050500,40700,40700,40700,40700,0
|
|
20240716,190300,579050500,40700,40700,40700,40700,0
|
|
20240716,190200,579050500,40700,40700,40700,40700,0
|
|
20240716,190100,579050500,40700,40700,40700,40700,0
|
|
20240716,190000,579050500,40700,40700,40700,40700,0
|
|
20240716,185900,579050500,40700,40700,40700,40700,0
|
|
20240716,185800,579050500,40700,40700,40700,40700,0
|
|
20240716,185700,579050500,40700,40700,40700,40700,0
|
|
20240716,185600,579050500,40700,40700,40700,40700,0
|
|
20240716,185500,579050500,40700,40700,40700,40700,0
|
|
20240716,185400,579050500,40700,40700,40700,40700,0
|
|
20240716,185300,579050500,40700,40700,40700,40700,0
|
|
20240716,185200,579050500,40700,40700,40700,40700,0
|
|
20240716,185100,579050500,40700,40700,40700,40700,0
|
|
20240716,185000,579050500,40700,40700,40700,40700,0
|
|
20240716,184900,579050500,40700,40700,40700,40700,219
|
|
20240716,184800,579050500,40700,40700,40700,40700,0
|
|
20240716,184700,579050500,40700,40700,40700,40700,0
|
|
20240716,184600,579050500,40700,40700,40700,40700,0
|
|
20240716,184500,579050500,40700,40700,40700,40700,0
|
|
20240716,184400,579050500,40700,40700,40700,40700,0
|
|
20240716,184300,579050500,40700,40700,40700,40700,0
|
|
20240716,184200,579050500,40700,40700,40700,40700,0
|
|
20240716,184100,579050500,40700,40700,40700,40700,0
|
|
20240716,184000,579050500,40700,40700,40700,40700,0
|
|
20240716,183900,579050500,40700,40700,40700,40700,0
|
|
20240716,183800,579050500,40700,40700,40700,40700,0
|
|
20240716,183700,579050500,40700,40700,40700,40700,0
|
|
20240716,183600,579050500,40700,40700,40700,40700,0
|
|
20240716,183500,579050500,40700,40700,40700,40700,0
|
|
20240716,183400,579050500,40700,40700,40700,40700,0
|
|
20240716,183300,579050500,40700,40700,40700,40700,0
|
|
20240716,183200,579050500,40700,40700,40700,40700,0
|
|
20240716,183100,579050500,40700,40700,40700,40700,0
|
|
20240716,183000,579050500,40700,40700,40700,40700,0
|
|
20240716,182900,579050500,40700,40700,40700,40700,0
|
|
20240716,182800,579050500,40700,40700,40700,40700,0
|
|
20240716,182700,579050500,40700,40700,40700,40700,0
|
|
20240716,182600,579050500,40700,40700,40700,40700,0
|
|
20240716,182500,579050500,40700,40700,40700,40700,0
|
|
20240716,182400,579050500,40700,40700,40700,40700,0
|
|
20240716,182300,579050500,40700,40700,40700,40700,0
|
|
20240716,182200,579050500,40700,40700,40700,40700,0
|
|
20240716,182100,579050500,40700,40700,40700,40700,0
|
|
20240716,182000,579050500,40700,40700,40700,40700,0
|
|
20240716,181900,579050500,40700,40700,40700,40700,219
|
|
20240716,181800,579050500,40700,40700,40700,40700,0
|
|
20240716,181700,579050500,40700,40700,40700,40700,0
|
|
20240716,181600,579050500,40700,40700,40700,40700,0
|
|
20240716,181500,579050500,40700,40700,40700,40700,0
|
|
20240716,181400,579050500,40700,40700,40700,40700,0
|
|
20240716,181300,579050500,40700,40700,40700,40700,0
|
|
20240716,181200,579050500,40700,40700,40700,40700,0
|
|
20240716,181100,579050500,40700,40700,40700,40700,0
|
|
20240716,181000,579050500,40700,40700,40700,40700,0
|
|
20240716,180900,579050500,40700,40700,40700,40700,0
|
|
20240716,180800,579050500,40700,40700,40700,40700,0
|
|
20240716,180700,579050500,40700,40700,40700,40700,0
|
|
20240716,180600,579050500,40700,40700,40700,40700,0
|
|
20240716,180500,579050500,40700,40700,40700,40700,0
|
|
20240716,180400,579050500,40700,40700,40700,40700,0
|
|
20240716,180300,579050500,40700,40700,40700,40700,0
|
|
20240716,180200,579050500,40700,40700,40700,40700,0
|
|
20240716,180100,579050500,40700,40700,40700,40700,0
|
|
20240716,180000,579050500,40700,40700,40700,40700,0
|
|
20240716,175900,579050500,40700,40700,40700,40700,0
|
|
20240716,175800,579050500,40700,40700,40700,40700,0
|
|
20240716,175700,579050500,40700,40700,40700,40700,0
|
|
20240716,175600,579050500,40700,40700,40700,40700,0
|
|
20240716,175500,579050500,40700,40700,40700,40700,0
|
|
20240716,175400,579050500,40700,40700,40700,40700,0
|
|
20240716,175300,579050500,40700,40700,40700,40700,0
|
|
20240716,175200,579050500,40700,40700,40700,40700,0
|
|
20240716,175100,579050500,40700,40700,40700,40700,0
|
|
20240716,175000,579050500,40700,40700,40700,40700,0
|
|
20240716,174900,579050500,40700,40700,40700,40700,219
|
|
20240716,174800,579050500,40700,40700,40700,40700,0
|
|
20240716,174700,579050500,40700,40700,40700,40700,0
|
|
20240716,174600,579050500,40700,40700,40700,40700,0
|
|
20240716,174500,579050500,40700,40700,40700,40700,0
|
|
20240716,174400,579050500,40700,40700,40700,40700,0
|
|
20240716,174300,579050500,40700,40700,40700,40700,0
|
|
20240716,174200,579050500,40700,40700,40700,40700,0
|
|
20240716,174100,579050500,40700,40700,40700,40700,0
|
|
20240716,174000,579050500,40700,40700,40700,40700,0
|
|
20240716,173900,579050500,40700,40700,40700,40700,0
|
|
20240716,173800,579050500,40700,40700,40700,40700,0
|
|
20240716,173700,579050500,40700,40700,40700,40700,0
|
|
20240716,173600,579050500,40700,40700,40700,40700,0
|
|
20240716,173500,579050500,40700,40700,40700,40700,0
|
|
20240716,173400,579050500,40700,40700,40700,40700,0
|
|
20240716,173300,579050500,40700,40700,40700,40700,0
|
|
20240716,173200,579050500,40700,40700,40700,40700,0
|
|
20240716,173100,579050500,40700,40700,40700,40700,0
|
|
20240716,173000,579050500,40700,40700,40700,40700,0
|
|
20240716,172900,579050500,40700,40700,40700,40700,0
|
|
20240716,172800,579050500,40700,40700,40700,40700,0
|
|
20240716,172700,579050500,40700,40700,40700,40700,0
|
|
20240716,172600,579050500,40700,40700,40700,40700,0
|
|
20240716,172500,579050500,40700,40700,40700,40700,0
|
|
20240716,172400,579050500,40700,40700,40700,40700,0
|
|
20240716,172300,579050500,40700,40700,40700,40700,0
|
|
20240716,172200,579050500,40700,40700,40700,40700,0
|
|
20240716,172100,579050500,40700,40700,40700,40700,0
|
|
20240716,172000,579050500,40700,40700,40700,40700,0
|
|
20240716,171900,579050500,40700,40700,40700,40700,219
|
|
20240716,171800,579050500,40700,40700,40700,40700,0
|
|
20240716,171700,579050500,40700,40700,40700,40700,0
|
|
20240716,171600,579050500,40700,40700,40700,40700,0
|
|
20240716,171500,579050500,40700,40700,40700,40700,0
|
|
20240716,171400,579050500,40700,40700,40700,40700,0
|
|
20240716,171300,579050500,40700,40700,40700,40700,0
|
|
20240716,171200,579050500,40700,40700,40700,40700,0
|
|
20240716,171100,579050500,40700,40700,40700,40700,0
|
|
20240716,171000,579050500,40700,40700,40700,40700,0
|
|
20240716,170900,579050500,40700,40700,40700,40700,0
|
|
20240716,170800,579050500,40700,40700,40700,40700,0
|
|
20240716,170700,579050500,40700,40700,40700,40700,0
|
|
20240716,170600,579050500,40700,40700,40700,40700,0
|
|
20240716,170500,579050500,40700,40700,40700,40700,0
|
|
20240716,170400,579050500,40700,40700,40700,40700,0
|
|
20240716,170300,579050500,40700,40700,40700,40700,0
|
|
20240716,170200,579050500,40700,40700,40700,40700,0
|
|
20240716,170100,579050500,40700,40700,40700,40700,0
|
|
20240716,170000,579050500,40700,40700,40700,40700,0
|
|
20240716,165900,579050500,40700,40700,40700,40700,0
|
|
20240716,165800,579050500,40700,40700,40700,40700,0
|
|
20240716,165700,579050500,40700,40700,40700,40700,0
|
|
20240716,165600,579050500,40700,40700,40700,40700,0
|
|
20240716,165500,579050500,40700,40700,40700,40700,0
|
|
20240716,165400,579050500,40700,40700,40700,40700,0
|
|
20240716,165300,579050500,40700,40700,40700,40700,0
|
|
20240716,165200,579050500,40700,40700,40700,40700,0
|
|
20240716,165100,579050500,40700,40700,40700,40700,0
|
|
20240716,165000,579050500,40700,40700,40700,40700,0
|
|
20240716,164900,579050500,40700,40700,40700,40700,219
|
|
20240716,164800,579050500,40700,40700,40700,40700,0
|
|
20240716,164700,579050500,40700,40700,40700,40700,0
|
|
20240716,164600,579050500,40700,40700,40700,40700,0
|
|
20240716,164500,579050500,40700,40700,40700,40700,0
|
|
20240716,164400,579050500,40700,40700,40700,40700,0
|
|
20240716,164300,579050500,40700,40700,40700,40700,0
|
|
20240716,164200,579050500,40700,40700,40700,40700,0
|
|
20240716,164100,579050500,40700,40700,40700,40700,0
|
|
20240716,164000,579050500,40700,40700,40700,40700,0
|
|
20240716,163900,579050500,40700,40700,40700,40700,0
|
|
20240716,163800,579050500,40700,40700,40700,40700,0
|
|
20240716,163700,579050500,40700,40700,40700,40700,0
|
|
20240716,163600,579050500,40700,40700,40700,40700,0
|
|
20240716,163500,579050500,40700,40700,40700,40700,0
|
|
20240716,163400,579050500,40700,40700,40700,40700,0
|
|
20240716,163300,579050500,40700,40700,40700,40700,0
|
|
20240716,163200,579050500,40700,40700,40700,40700,0
|
|
20240716,163100,579050500,40700,40700,40700,40700,0
|
|
20240716,163000,579050500,40700,40700,40700,40700,0
|
|
20240716,162900,579050500,40700,40700,40700,40700,0
|
|
20240716,162800,579050500,40700,40700,40700,40700,0
|
|
20240716,162700,579050500,40700,40700,40700,40700,0
|
|
20240716,162600,579050500,40700,40700,40700,40700,0
|
|
20240716,162500,579050500,40700,40700,40700,40700,0
|
|
20240716,162400,579050500,40700,40700,40700,40700,0
|
|
20240716,162300,579050500,40700,40700,40700,40700,0
|
|
20240716,162200,579050500,40700,40700,40700,40700,0
|
|
20240716,162100,579050500,40700,40700,40700,40700,0
|
|
20240716,162000,579050500,40700,40700,40700,40700,0
|
|
20240716,161900,579050500,40700,40700,40700,40700,219
|
|
20240716,161800,579050500,40700,40700,40700,40700,0
|
|
20240716,161700,579050500,40700,40700,40700,40700,0
|
|
20240716,161600,579050500,40700,40700,40700,40700,0
|
|
20240716,161500,579050500,40700,40700,40700,40700,0
|
|
20240716,161400,579050500,40700,40700,40700,40700,0
|
|
20240716,161300,579050500,40700,40700,40700,40700,0
|
|
20240716,161200,579050500,40700,40700,40700,40700,0
|
|
20240716,161100,579050500,40700,40700,40700,40700,0
|
|
20240716,161000,579050500,40700,40700,40700,40700,0
|
|
20240716,160900,579050500,40700,40700,40700,40700,0
|
|
20240716,160800,579050500,40700,40700,40700,40700,0
|
|
20240716,160700,579050500,40700,40700,40700,40700,0
|
|
20240716,160600,579050500,40700,40700,40700,40700,0
|
|
20240716,160500,579050500,40700,40700,40700,40700,0
|
|
20240716,160400,579050500,40700,40700,40700,40700,0
|
|
20240716,160300,579050500,40700,40700,40700,40700,0
|
|
20240716,160200,579050500,40700,40700,40700,40700,0
|
|
20240716,160100,579050500,40700,40700,40700,40700,0
|
|
20240716,160000,579050500,40700,40700,40700,40700,0
|
|
20240716,155900,579050500,40700,40700,40700,40700,0
|
|
20240716,155800,579050500,40700,40700,40700,40700,0
|
|
20240716,155700,579050500,40700,40700,40700,40700,0
|
|
20240716,155600,579050500,40700,40700,40700,40700,0
|
|
20240716,155500,579050500,40700,40700,40700,40700,0
|
|
20240716,155400,579050500,40700,40700,40700,40700,0
|
|
20240716,155300,579050500,40700,40700,40700,40700,0
|
|
20240716,155200,579050500,40700,40700,40700,40700,0
|
|
20240716,155100,579050500,40700,40700,40700,40700,0
|
|
20240716,155000,579050500,40700,40700,40700,40700,0
|
|
20240716,154900,579050500,40700,40700,40700,40700,219
|
|
20240716,154800,579050500,40700,40700,40700,40700,0
|
|
20240716,154700,579050500,40700,40700,40700,40700,0
|
|
20240716,154600,579050500,40700,40700,40700,40700,0
|
|
20240716,154500,579050500,40700,40700,40700,40700,0
|
|
20240716,154400,579050500,40700,40700,40700,40700,0
|
|
20240716,154300,579050500,40700,40700,40700,40700,0
|
|
20240716,154200,579050500,40700,40700,40700,40700,0
|
|
20240716,154100,579050500,40700,40700,40700,40700,0
|
|
20240716,154000,579050500,40700,40700,40700,40700,0
|
|
20240716,153900,579050500,40700,40700,40700,40700,0
|
|
20240716,153800,579050500,40700,40700,40700,40700,0
|
|
20240716,153700,579050500,40700,40700,40700,40700,0
|
|
20240716,153600,579050500,40700,40700,40700,40700,0
|
|
20240716,153500,579050500,40700,40700,40700,40700,0
|
|
20240716,153400,579050500,40700,40700,40700,40700,0
|
|
20240716,153300,579050500,40700,40700,40700,40700,0
|
|
20240716,153200,579050500,40700,40700,40700,40700,0
|
|
20240716,153100,579050500,40700,40700,40700,40700,0
|
|
20240716,153000,579050500,40700,40700,40700,40700,219
|
|
20240716,152900,570137200,40700,40700,40700,40700,0
|
|
20240716,152800,570137200,40700,40700,40700,40700,0
|
|
20240716,152700,570137200,40700,40700,40700,40700,0
|
|
20240716,152600,570137200,40700,40700,40700,40700,0
|
|
20240716,152500,570137200,40700,40700,40700,40700,0
|
|
20240716,152400,570137200,40700,40700,40700,40700,0
|
|
20240716,152300,570137200,40700,40700,40700,40700,0
|
|
20240716,152200,570137200,40700,40700,40700,40700,0
|
|
20240716,152100,570137200,40700,40700,40700,40700,0
|
|
20240716,152000,570137200,40700,40700,40700,40700,0
|
|
20240716,151900,570137200,40700,40700,40700,40650,13
|
|
20240716,151800,569608350,40650,40650,40650,40650,0
|
|
20240716,151700,569608350,40650,40700,40700,40650,22
|
|
20240716,151600,568713550,40700,40700,40700,40700,900
|
|
20240716,151500,532083550,40700,40700,40700,40700,2
|
|
20240716,151400,532002150,40650,40650,40650,40650,0
|
|
20240716,151300,532002150,40650,40650,40700,40650,122
|
|
20240716,151200,527042350,40650,40700,40700,40650,228
|
|
20240716,151100,517768500,40700,40700,40700,40650,554
|
|
20240716,151000,495222850,40700,40700,40700,40700,1
|
|
20240716,150900,495182150,40700,40700,40700,40700,1
|
|
20240716,150800,495141450,40800,40750,40800,40750,13
|
|
20240716,150700,494611600,40750,40750,40750,40750,1
|
|
20240716,150600,494570850,40750,40750,40750,40750,8
|
|
20240716,150500,494244850,40750,40700,40750,40700,46
|
|
20240716,150400,492371150,40750,40750,40750,40750,0
|
|
20240716,150300,492371150,40750,40750,40750,40750,5
|
|
20240716,150200,492167400,40750,40750,40800,40750,5
|
|
20240716,150100,491963550,40700,40700,40700,40700,30
|
|
20240716,150000,490742550,40700,40700,40700,40700,0
|
|
20240716,145900,490742550,40700,40700,40700,40700,207
|
|
20240716,145800,482317650,40750,40750,40750,40750,3
|
|
20240716,145700,482195400,40750,40750,40750,40750,2
|
|
20240716,145600,482113900,40750,40750,40750,40750,1
|
|
20240716,145500,482073150,40750,40750,40750,40750,1
|
|
20240716,145400,482032400,40750,40700,40750,40700,36
|
|
20240716,145300,480567150,40700,40700,40700,40700,0
|
|
20240716,145200,480567150,40700,40700,40700,40700,30
|
|
20240716,145100,479346150,40800,40800,40800,40800,0
|
|
20240716,145000,479346150,40800,40800,40800,40800,0
|
|
20240716,144900,479346150,40800,40800,40800,40800,1
|
|
20240716,144800,479305350,40800,40800,40800,40800,1
|
|
20240716,144700,479264550,40800,40800,40800,40800,0
|
|
20240716,144600,479264550,40800,40800,40800,40800,0
|
|
20240716,144500,479264550,40800,40800,40800,40800,4
|
|
20240716,144400,479101350,40800,40800,40800,40800,0
|
|
20240716,144300,479101350,40800,40750,40800,40750,2
|
|
20240716,144200,479019800,40750,40750,40750,40700,109
|
|
20240716,144100,474578550,40800,40750,40800,40700,32
|
|
20240716,144000,473275900,40750,40750,40750,40750,14
|
|
20240716,143900,472705400,40750,40750,40750,40750,10
|
|
20240716,143800,472297900,40800,40800,40800,40800,1
|
|
20240716,143700,472257100,40800,40800,40800,40800,0
|
|
20240716,143600,472257100,40800,40750,40800,40750,6
|
|
20240716,143500,472012550,40750,40750,40750,40750,11
|
|
20240716,143400,471564300,40750,40750,40750,40750,0
|
|
20240716,143300,471564300,40750,40750,40750,40750,0
|
|
20240716,143200,471564300,40750,40750,40750,40750,99
|
|
20240716,143100,467530050,40750,40750,40750,40750,0
|
|
20240716,143000,467530050,40750,40750,40750,40750,155
|
|
20240716,142900,461213800,40750,40750,40750,40750,20
|
|
20240716,142800,460398800,40800,40800,40800,40800,2
|
|
20240716,142700,460317200,40800,40800,40800,40800,0
|
|
20240716,142600,460317200,40800,40800,40800,40800,1
|
|
20240716,142500,460276400,40800,40800,40800,40800,0
|
|
20240716,142400,460276400,40800,40800,40800,40800,1
|
|
20240716,142300,460235600,40750,40800,40800,40750,3
|
|
20240716,142200,460113300,40750,40800,40800,40750,71
|
|
20240716,142100,457220000,40800,40800,40800,40800,3
|
|
20240716,142000,457097600,40850,40850,40850,40850,0
|
|
20240716,141900,457097600,40850,40850,40850,40850,0
|
|
20240716,141800,457097600,40850,40850,40850,40850,0
|
|
20240716,141700,457097600,40850,40850,40850,40850,1
|
|
20240716,141600,457056750,40900,40900,40900,40900,0
|
|
20240716,141500,457056750,40900,40900,40900,40900,0
|
|
20240716,141400,457056750,40900,40750,40900,40750,5
|
|
20240716,141300,456852850,40750,40750,40750,40750,0
|
|
20240716,141200,456852850,40750,40750,40750,40750,0
|
|
20240716,141100,456852850,40750,40750,40750,40750,0
|
|
20240716,141000,456852850,40750,40750,40750,40750,0
|
|
20240716,140900,456852850,40750,40800,40800,40750,490
|
|
20240716,140800,436882150,40800,40800,40800,40800,0
|
|
20240716,140700,436882150,40800,40800,40800,40800,1
|
|
20240716,140600,436841350,40950,40950,40950,40950,0
|
|
20240716,140500,436841350,40950,40900,40950,40900,24
|
|
20240716,140400,435859700,40900,40900,40900,40900,8
|
|
20240716,140300,435532500,40800,40800,40800,40800,0
|
|
20240716,140200,435532500,40800,40850,40850,40800,25
|
|
20240716,140100,434512400,40900,40950,40950,40900,74
|
|
20240716,140000,431485750,41000,41000,41000,41000,10
|
|
20240716,135900,431075750,41000,41000,41000,41000,0
|
|
20240716,135800,431075750,41000,41000,41000,41000,0
|
|
20240716,135700,431075750,41000,41000,41000,41000,55
|
|
20240716,135600,428820750,41050,41100,41100,41050,3
|
|
20240716,135500,428697550,41100,41050,41100,41050,10
|
|
20240716,135400,428286600,41100,41100,41100,41100,0
|
|
20240716,135300,428286600,41100,41100,41100,41100,0
|
|
20240716,135200,428286600,41100,41100,41100,41100,1
|
|
20240716,135100,428245500,41100,41100,41100,41100,2
|
|
20240716,135000,428163300,41100,41100,41100,41100,0
|
|
20240716,134900,428163300,41100,40900,41100,40900,7
|
|
20240716,134800,427876500,40900,40900,40900,40900,64
|
|
20240716,134700,425258900,40900,40900,40900,40900,0
|
|
20240716,134600,425258900,40900,40900,40900,40900,0
|
|
20240716,134500,425258900,40900,40900,40900,40900,0
|
|
20240716,134400,425258900,40900,40900,40900,40900,0
|
|
20240716,134300,425258900,40900,40900,40900,40900,0
|
|
20240716,134200,425258900,40900,40900,40900,40900,0
|
|
20240716,134100,425258900,40900,40900,40900,40900,1
|
|
20240716,134000,425218000,40750,40750,40750,40750,108
|
|
20240716,133900,420817000,40800,40800,40800,40800,2
|
|
20240716,133800,420735400,40900,40900,40900,40900,0
|
|
20240716,133700,420735400,40900,40750,40900,40750,28
|
|
20240716,133600,419594250,40750,40750,40750,40750,0
|
|
20240716,133500,419594250,40750,40750,40750,40750,0
|
|
20240716,133400,419594250,40750,40750,40750,40750,46
|
|
20240716,133300,417719750,40750,40800,40800,40750,99
|
|
20240716,133200,413685150,40800,40800,40800,40800,26
|
|
20240716,133100,412624350,40800,40800,40800,40800,9
|
|
20240716,133000,412257150,40800,40800,40800,40800,30
|
|
20240716,132900,411033150,40800,40800,40800,40800,0
|
|
20240716,132800,411033150,40800,40800,40800,40800,3
|
|
20240716,132700,410910750,40800,40800,40800,40800,7
|
|
20240716,132600,410625150,40900,40900,40900,40900,0
|
|
20240716,132500,410625150,40900,40900,40900,40900,0
|
|
20240716,132400,410625150,40900,40850,40900,40800,51
|
|
20240716,132300,408544200,40850,40850,40850,40850,1
|
|
20240716,132200,408503350,40900,40900,40900,40900,20
|
|
20240716,132100,407685350,40900,40900,40900,40900,11
|
|
20240716,132000,407235450,40800,40800,40800,40800,0
|
|
20240716,131900,407235450,40800,40900,40900,40800,67
|
|
20240716,131800,404499850,40900,40900,40900,40900,1
|
|
20240716,131700,404458950,40900,40900,40900,40900,0
|
|
20240716,131600,404458950,40900,40900,40900,40900,1
|
|
20240716,131500,404418050,40800,40800,40800,40800,40
|
|
20240716,131400,402786050,40900,40900,40900,40900,0
|
|
20240716,131300,402786050,40900,40900,40900,40900,0
|
|
20240716,131200,402786050,40900,40900,40900,40900,8
|
|
20240716,131100,402458850,40900,40900,40900,40900,31
|
|
20240716,131000,401190950,40900,40800,40900,40800,116
|
|
20240716,130900,396456600,40900,40900,40900,40900,0
|
|
20240716,130800,396456600,40900,40900,40900,40900,1
|
|
20240716,130700,396415700,40900,40900,40900,40900,1
|
|
20240716,130600,396374800,40900,40900,40900,40900,1
|
|
20240716,130500,396333900,40800,40800,40800,40800,1
|
|
20240716,130400,396293100,40750,40800,40800,40750,3
|
|
20240716,130300,396170800,40800,40800,40800,40750,110
|
|
20240716,130200,391687250,40800,40800,40800,40800,0
|
|
20240716,130100,391687250,40800,40800,40800,40800,0
|
|
20240716,130000,391687250,40800,40800,40800,40800,3
|
|
20240716,125900,391564850,40750,40800,40800,40750,307
|
|
20240716,125800,379039300,40800,40850,40850,40800,14
|
|
20240716,125700,378467600,40850,40850,40850,40850,52
|
|
20240716,125600,376343400,40850,40850,40850,40850,0
|
|
20240716,125500,376343400,40850,40850,40850,40850,0
|
|
20240716,125400,376343400,40850,40850,40850,40850,0
|
|
20240716,125300,376343400,40850,40850,40850,40850,0
|
|
20240716,125200,376343400,40850,40850,40850,40850,0
|
|
20240716,125100,376343400,40850,40850,40850,40850,51
|
|
20240716,125000,374260050,40850,40850,40850,40850,2
|
|
20240716,124900,374178350,40900,40900,40900,40900,0
|
|
20240716,124800,374178350,40900,40900,40900,40900,2
|
|
20240716,124700,374096550,40900,40900,40900,40900,11
|
|
20240716,124600,373646650,40900,40900,40900,40900,0
|
|
20240716,124500,373646650,40900,40900,40900,40900,1
|
|
20240716,124400,373605750,40850,40850,40850,40850,100
|
|
20240716,124300,369520750,40850,40850,40850,40850,32
|
|
20240716,124200,368213550,40850,40850,40850,40850,0
|
|
20240716,124100,368213550,40850,40850,40850,40850,0
|
|
20240716,124000,368213550,40850,40850,40850,40850,0
|
|
20240716,123900,368213550,40850,40850,40900,40850,30
|
|
20240716,123800,366987550,40850,40850,40850,40850,0
|
|
20240716,123700,366987550,40850,40850,40850,40850,3
|
|
20240716,123600,366865000,40900,40900,40900,40900,0
|
|
20240716,123500,366865000,40900,40900,40900,40900,0
|
|
20240716,123400,366865000,40900,40900,40900,40900,0
|
|
20240716,123300,366865000,40900,40900,40900,40900,0
|
|
20240716,123200,366865000,40900,40900,40900,40900,20
|
|
20240716,123100,366047000,40900,40900,40900,40900,0
|
|
20240716,123000,366047000,40900,40850,40900,40850,401
|
|
20240716,122900,349666100,40850,40850,40850,40850,12
|
|
20240716,122800,349175900,40900,40850,40900,40850,13
|
|
20240716,122700,348644300,40900,40900,40900,40900,1
|
|
20240716,122600,348603400,40900,40900,40900,40900,12
|
|
20240716,122500,348112600,40900,40900,40900,40900,0
|
|
20240716,122400,348112600,40900,40900,40900,40900,13
|
|
20240716,122300,347580900,40900,40900,40900,40900,65
|
|
20240716,122200,344922400,40900,40900,40900,40900,99
|
|
20240716,122100,340873300,40900,40900,40900,40900,0
|
|
20240716,122000,340873300,40900,40900,40900,40900,0
|
|
20240716,121900,340873300,40900,40900,40900,40900,5
|
|
20240716,121800,340668800,40850,40850,40850,40850,13
|
|
20240716,121700,340137750,40900,40900,40900,40900,2
|
|
20240716,121600,340055950,40900,40900,40900,40900,0
|
|
20240716,121500,340055950,40900,40900,40900,40900,222
|
|
20240716,121400,330976150,40900,40900,40900,40900,0
|
|
20240716,121300,330976150,40900,40900,40900,40900,0
|
|
20240716,121200,330976150,40900,40900,40900,40900,0
|
|
20240716,121100,330976150,40900,40900,40900,40900,31
|
|
20240716,121000,329708250,40850,40850,40900,40850,219
|
|
20240716,120900,320762050,40850,40850,40850,40850,15
|
|
20240716,120800,320149300,40900,40900,40900,40900,5
|
|
20240716,120700,319944800,40900,40900,40900,40900,0
|
|
20240716,120600,319944800,40900,40900,40900,40900,6
|
|
20240716,120500,319699400,40950,40950,40950,40950,1
|
|
20240716,120400,319658450,40950,40950,40950,40950,1
|
|
20240716,120300,319617500,41000,41000,41000,41000,0
|
|
20240716,120200,319617500,41000,41000,41000,41000,0
|
|
20240716,120100,319617500,41000,41000,41000,41000,135
|
|
20240716,120000,314082500,41000,41000,41000,41000,0
|
|
20240716,115900,314082500,41000,41000,41000,41000,1
|
|
20240716,115800,314041500,41000,41000,41000,41000,1
|
|
20240716,115700,314000500,41000,41000,41000,41000,0
|
|
20240716,115600,314000500,41000,41000,41000,41000,10
|
|
20240716,115500,313590500,41000,41000,41000,41000,0
|
|
20240716,115400,313590500,41000,41000,41000,41000,24
|
|
20240716,115300,312606500,41000,41000,41000,41000,0
|
|
20240716,115200,312606500,41000,41000,41000,41000,2
|
|
20240716,115100,312524500,40850,40850,40850,40850,20
|
|
20240716,115000,311707500,40850,40850,40850,40850,0
|
|
20240716,114900,311707500,40850,40850,40850,40850,0
|
|
20240716,114800,311707500,40850,40850,40850,40850,0
|
|
20240716,114700,311707500,40850,40850,40850,40850,0
|
|
20240716,114600,311707500,40850,40850,40850,40850,0
|
|
20240716,114500,311707500,40850,40850,40850,40850,0
|
|
20240716,114400,311707500,40850,40850,40850,40850,0
|
|
20240716,114300,311707500,40850,40850,40850,40850,0
|
|
20240716,114200,311707500,40850,40850,40850,40850,142
|
|
20240716,114100,305906800,40900,40900,40900,40900,0
|
|
20240716,114000,305906800,40900,40850,40900,40850,31
|
|
20240716,113900,304640400,40850,40850,40850,40850,40
|
|
20240716,113800,303006400,40900,40900,40900,40900,77
|
|
20240716,113700,299857100,40900,40950,40950,40900,50
|
|
20240716,113600,297810600,40950,40950,40950,40950,0
|
|
20240716,113500,297810600,40950,40950,40950,40950,2
|
|
20240716,113400,297728700,41000,41000,41000,41000,55
|
|
20240716,113300,295473700,41000,41000,41000,41000,0
|
|
20240716,113200,295473700,41000,41000,41000,41000,133
|
|
20240716,113100,290020700,41000,41000,41000,41000,6
|
|
20240716,113000,289774700,41000,41000,41000,41000,2
|
|
20240716,112900,289692700,40950,40950,40950,40950,95
|
|
20240716,112800,285802450,40950,40950,40950,40950,1
|
|
20240716,112700,285761500,40800,40800,40800,40800,0
|
|
20240716,112600,285761500,40800,40800,40800,40800,0
|
|
20240716,112500,285761500,40800,40800,40800,40800,10
|
|
20240716,112400,285353500,40800,40900,40900,40800,45
|
|
20240716,112300,283516300,40950,40950,40950,40950,171
|
|
20240716,112200,276513850,40950,40950,40950,40950,1
|
|
20240716,112100,276472900,40950,40950,40950,40950,8
|
|
20240716,112000,276145300,40950,40900,40950,40900,205
|
|
20240716,111900,267755550,40900,40900,40900,40900,2
|
|
20240716,111800,267673750,40950,41000,41000,40950,20
|
|
20240716,111700,266854250,40950,40900,40950,40900,99
|
|
20240716,111600,262804700,40900,40850,40900,40850,4
|
|
20240716,111500,262641250,40900,40900,40900,40900,0
|
|
20240716,111400,262641250,40900,40900,40900,40900,0
|
|
20240716,111300,262641250,40900,40900,40900,40900,0
|
|
20240716,111200,262641250,40900,40900,40900,40900,0
|
|
20240716,111100,262641250,40900,40900,40900,40900,0
|
|
20240716,111000,262641250,40900,40900,40900,40900,4
|
|
20240716,110900,262477650,40900,40900,40900,40900,7
|
|
20240716,110800,262191350,40800,40800,40800,40800,11
|
|
20240716,110700,261742550,40800,40750,40800,40750,203
|
|
20240716,110600,253470150,40750,40800,40800,40750,13
|
|
20240716,110500,252940250,40800,40800,40800,40800,3
|
|
20240716,110400,252817850,40900,40900,40900,40900,0
|
|
20240716,110300,252817850,40900,40750,40900,40750,18
|
|
20240716,110200,252083850,40750,40750,40750,40750,120
|
|
20240716,110100,247193850,40800,40800,40900,40800,19
|
|
20240716,110000,246418550,40800,40900,40900,40800,6
|
|
20240716,105900,246173650,40800,40800,40800,40800,33
|
|
20240716,105800,244827250,40800,40800,40800,40800,39
|
|
20240716,105700,243236050,40850,40900,40900,40850,26
|
|
20240716,105600,242173900,40900,40900,40900,40900,1
|
|
20240716,105500,242133000,40900,40900,40900,40900,0
|
|
20240716,105400,242133000,40900,40900,40900,40900,3
|
|
20240716,105300,242010300,40900,40850,40900,40850,9
|
|
20240716,105200,241642600,40850,40850,40850,40850,3
|
|
20240716,105100,241520050,40900,40900,40900,40900,2
|
|
20240716,105000,241438250,40800,40800,40800,40800,45
|
|
20240716,104900,239602250,40900,40850,40900,40850,5
|
|
20240716,104800,239397950,40800,40800,40800,40800,112
|
|
20240716,104700,234828350,40800,40850,40850,40800,21
|
|
20240716,104600,233970550,40850,40850,40850,40850,1
|
|
20240716,104500,233929700,40800,40800,40800,40800,18
|
|
20240716,104400,233195300,40800,40800,40800,40800,0
|
|
20240716,104300,233195300,40800,40800,40800,40800,0
|
|
20240716,104200,233195300,40800,40800,40800,40800,0
|
|
20240716,104100,233195300,40800,40800,40800,40800,34
|
|
20240716,104000,231808100,40800,40850,40850,40800,59
|
|
20240716,103900,229398050,40850,40900,40900,40850,7
|
|
20240716,103800,229111850,40950,40950,40950,40900,3
|
|
20240716,103700,228989050,41000,41000,41000,41000,0
|
|
20240716,103600,228989050,41000,41000,41000,41000,0
|
|
20240716,103500,228989050,41000,41000,41000,41000,1
|
|
20240716,103400,228948050,40950,40950,41000,40950,6
|
|
20240716,103300,228702300,40950,40950,40950,40950,2
|
|
20240716,103200,228620400,41000,40850,41000,40850,31
|
|
20240716,103100,227353550,41000,41000,41000,41000,0
|
|
20240716,103000,227353550,41000,41000,41000,41000,1
|
|
20240716,102900,227312550,40850,40850,40850,40850,4
|
|
20240716,102800,227149150,41000,41000,41000,41000,30
|
|
20240716,102700,225919150,41000,41000,41000,41000,0
|
|
20240716,102600,225919150,41000,41000,41000,41000,8
|
|
20240716,102500,225591150,41000,41000,41000,41000,0
|
|
20240716,102400,225591150,41000,40800,41000,40800,4
|
|
20240716,102300,225427750,40800,40750,40800,40750,42
|
|
20240716,102200,223714300,40750,40800,40800,40750,129
|
|
20240716,102100,218456100,40800,40800,40800,40800,32
|
|
20240716,102000,217150500,40800,40800,40800,40750,36
|
|
20240716,101900,215682700,40750,40800,40800,40750,148
|
|
20240716,101800,209645550,40750,40800,40800,40750,17
|
|
20240716,101700,208952600,40800,40750,40800,40750,56
|
|
20240716,101600,206670350,40800,40800,40800,40800,9
|
|
20240716,101500,206303150,40800,40800,40800,40800,156
|
|
20240716,101400,199938350,40800,40850,40850,40800,75
|
|
20240716,101300,196877350,41000,40950,41000,40950,98
|
|
20240716,101200,192859650,41000,41000,41000,41000,0
|
|
20240716,101100,192859650,41000,41000,41000,41000,0
|
|
20240716,101000,192859650,41000,41000,41000,41000,0
|
|
20240716,100900,192859650,41000,40900,41000,40800,102
|
|
20240716,100800,188690350,40800,40850,40850,40800,26
|
|
20240716,100700,187628900,40900,40900,40900,40900,44
|
|
20240716,100600,185829300,41000,41000,41000,41000,1
|
|
20240716,100500,185788300,41100,41100,41100,41100,0
|
|
20240716,100400,185788300,41100,40900,41100,40900,42
|
|
20240716,100300,184069950,40900,41000,41000,40900,297
|
|
20240716,100200,171917650,41100,41100,41100,41100,0
|
|
20240716,100100,171917650,41100,41100,41100,41100,5
|
|
20240716,100000,171712150,41200,41050,41200,40950,477
|
|
20240716,095900,152175550,41250,41250,41250,41250,2
|
|
20240716,095800,152093050,41200,41200,41200,41200,102
|
|
20240716,095700,147890650,41000,41000,41000,41000,2
|
|
20240716,095600,147808650,41000,41000,41000,41000,15
|
|
20240716,095500,147193650,41200,41200,41200,41200,0
|
|
20240716,095400,147193650,41200,41200,41200,41200,1
|
|
20240716,095300,147152450,41200,41200,41200,41200,0
|
|
20240716,095200,147152450,41200,40950,41200,40950,7
|
|
20240716,095100,146865550,41200,41100,41200,41100,16
|
|
20240716,095000,146207850,41200,41200,41200,41200,1
|
|
20240716,094900,146166650,41200,41100,41200,40950,18
|
|
20240716,094800,145428350,40950,40950,41000,40950,59
|
|
20240716,094700,143012250,41100,40950,41100,40950,4
|
|
20240716,094600,142848300,40950,41200,41200,40950,101
|
|
20240716,094500,138712100,40950,41200,41200,40950,238
|
|
20240716,094400,128954600,41200,41200,41200,41050,21
|
|
20240716,094300,128090600,41200,41200,41200,41000,423
|
|
20240716,094200,110735150,41200,41200,41200,41200,6
|
|
20240716,094100,110487950,41200,41200,41200,41200,6
|
|
20240716,094000,110240750,41200,41250,41250,41200,55
|
|
20240716,093900,107973750,41200,41200,41200,41200,70
|
|
20240716,093800,105089750,41200,41200,41200,41200,80
|
|
20240716,093700,101793750,41200,41200,41200,41200,8
|
|
20240716,093600,101464150,41250,41250,41250,41250,2
|
|
20240716,093500,101381650,41250,41300,41300,41250,62
|
|
20240716,093400,98821850,41300,41300,41300,41300,18
|
|
20240716,093300,98078450,41300,41350,41350,41300,81
|
|
20240716,093200,94733100,41300,41300,41300,41300,114
|
|
20240716,093100,90024900,41350,41350,41350,41350,17
|
|
20240716,093000,89321950,41350,41350,41350,41350,21
|
|
20240716,092900,88453600,41350,41400,41400,41350,52
|
|
20240716,092800,86303300,41400,41400,41400,41400,113
|
|
20240716,092700,81625100,41400,41450,41450,41400,241
|
|
20240716,092600,71637800,41500,41500,41500,41500,1
|
|
20240716,092500,71596300,41500,41500,41500,41500,3
|
|
20240716,092400,71471800,41550,41550,41550,41550,1
|
|
20240716,092300,71430250,41450,41500,41500,41450,21
|
|
20240716,092200,70559750,41550,41550,41550,41550,1
|
|
20240716,092100,70518200,41500,41550,41550,41500,10
|
|
20240716,092000,70103150,41600,41600,41600,41600,1
|
|
20240716,091900,70061550,41450,41450,41450,41450,34
|
|
20240716,091800,68652250,41700,41750,41750,41700,2
|
|
20240716,091700,68568800,41450,41450,41450,41450,70
|
|
20240716,091600,65667300,41450,41450,41450,41450,126
|
|
20240716,091500,60444600,41450,41450,41450,41450,30
|
|
20240716,091400,59201100,41450,41450,41450,41450,10
|
|
20240716,091300,58786600,41450,41500,41500,41450,25
|
|
20240716,091200,57750150,41500,41500,41500,41450,43
|
|
20240716,091100,55967200,41650,41650,41650,41650,1
|
|
20240716,091000,55925550,41700,41700,41700,41700,1
|
|
20240716,090900,55883850,41450,41650,41700,41450,92
|
|
20240716,090800,52050250,41700,41500,41700,41450,94
|
|
20240716,090700,48153100,41450,41450,41450,41450,0
|
|
20240716,090600,48153100,41450,41500,41800,41300,462
|
|
20240716,090500,29037750,41500,41550,41550,41500,70
|
|
20240716,090400,26132250,41950,41950,41950,41950,0
|
|
20240716,090300,26132250,41950,41500,41950,41500,172
|
|
20240716,090200,18969300,41700,41700,41700,41700,27
|
|
20240716,090100,17843400,41400,41400,41400,41400,281
|
|
20240716,090000,6210000,41400,41400,41400,41400,150
|