669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200600,755907450,38550,38550,38550,38550,214
|
|
20240718,200500,755907450,38550,38550,38550,38550,0
|
|
20240718,200400,755907450,38550,38550,38550,38550,0
|
|
20240718,200300,755907450,38550,38550,38550,38550,0
|
|
20240718,200200,755907450,38550,38550,38550,38550,0
|
|
20240718,200100,755907450,38550,38550,38550,38550,0
|
|
20240718,200000,755907450,38550,38550,38550,38550,0
|
|
20240718,195900,755907450,38550,38550,38550,38550,0
|
|
20240718,195800,755907450,38550,38550,38550,38550,0
|
|
20240718,195700,755907450,38550,38550,38550,38550,0
|
|
20240718,195600,755907450,38550,38550,38550,38550,0
|
|
20240718,195500,755907450,38550,38550,38550,38550,0
|
|
20240718,195400,755907450,38550,38550,38550,38550,0
|
|
20240718,195300,755907450,38550,38550,38550,38550,0
|
|
20240718,195200,755907450,38550,38550,38550,38550,0
|
|
20240718,195100,755907450,38550,38550,38550,38550,0
|
|
20240718,195000,755907450,38550,38550,38550,38550,0
|
|
20240718,194900,755907450,38550,38550,38550,38550,0
|
|
20240718,194800,755907450,38550,38550,38550,38550,0
|
|
20240718,194700,755907450,38550,38550,38550,38550,0
|
|
20240718,194600,755907450,38550,38550,38550,38550,0
|
|
20240718,194500,755907450,38550,38550,38550,38550,0
|
|
20240718,194400,755907450,38550,38550,38550,38550,0
|
|
20240718,194300,755907450,38550,38550,38550,38550,0
|
|
20240718,194200,755907450,38550,38550,38550,38550,0
|
|
20240718,194100,755907450,38550,38550,38550,38550,0
|
|
20240718,194000,755907450,38550,38550,38550,38550,0
|
|
20240718,193900,755907450,38550,38550,38550,38550,0
|
|
20240718,193800,755907450,38550,38550,38550,38550,0
|
|
20240718,193700,755907450,38550,38550,38550,38550,0
|
|
20240718,193600,755907450,38550,38550,38550,38550,214
|
|
20240718,193500,755907450,38550,38550,38550,38550,0
|
|
20240718,193400,755907450,38550,38550,38550,38550,0
|
|
20240718,193300,755907450,38550,38550,38550,38550,0
|
|
20240718,193200,755907450,38550,38550,38550,38550,0
|
|
20240718,193100,755907450,38550,38550,38550,38550,0
|
|
20240718,193000,755907450,38550,38550,38550,38550,0
|
|
20240718,192900,755907450,38550,38550,38550,38550,0
|
|
20240718,192800,755907450,38550,38550,38550,38550,0
|
|
20240718,192700,755907450,38550,38550,38550,38550,0
|
|
20240718,192600,755907450,38550,38550,38550,38550,0
|
|
20240718,192500,755907450,38550,38550,38550,38550,0
|
|
20240718,192400,755907450,38550,38550,38550,38550,0
|
|
20240718,192300,755907450,38550,38550,38550,38550,0
|
|
20240718,192200,755907450,38550,38550,38550,38550,0
|
|
20240718,192100,755907450,38550,38550,38550,38550,0
|
|
20240718,192000,755907450,38550,38550,38550,38550,0
|
|
20240718,191900,755907450,38550,38550,38550,38550,0
|
|
20240718,191800,755907450,38550,38550,38550,38550,0
|
|
20240718,191700,755907450,38550,38550,38550,38550,0
|
|
20240718,191600,755907450,38550,38550,38550,38550,0
|
|
20240718,191500,755907450,38550,38550,38550,38550,0
|
|
20240718,191400,755907450,38550,38550,38550,38550,0
|
|
20240718,191300,755907450,38550,38550,38550,38550,0
|
|
20240718,191200,755907450,38550,38550,38550,38550,0
|
|
20240718,191100,755907450,38550,38550,38550,38550,0
|
|
20240718,191000,755907450,38550,38550,38550,38550,0
|
|
20240718,190900,755907450,38550,38550,38550,38550,0
|
|
20240718,190800,755907450,38550,38550,38550,38550,0
|
|
20240718,190700,755907450,38550,38550,38550,38550,0
|
|
20240718,190600,755907450,38550,38550,38550,38550,214
|
|
20240718,190500,755907450,38550,38550,38550,38550,0
|
|
20240718,190400,755907450,38550,38550,38550,38550,0
|
|
20240718,190300,755907450,38550,38550,38550,38550,0
|
|
20240718,190200,755907450,38550,38550,38550,38550,0
|
|
20240718,190100,755907450,38550,38550,38550,38550,0
|
|
20240718,190000,755907450,38550,38550,38550,38550,0
|
|
20240718,185900,755907450,38550,38550,38550,38550,0
|
|
20240718,185800,755907450,38550,38550,38550,38550,0
|
|
20240718,185700,755907450,38550,38550,38550,38550,0
|
|
20240718,185600,755907450,38550,38550,38550,38550,0
|
|
20240718,185500,755907450,38550,38550,38550,38550,0
|
|
20240718,185400,755907450,38550,38550,38550,38550,0
|
|
20240718,185300,755907450,38550,38550,38550,38550,0
|
|
20240718,185200,755907450,38550,38550,38550,38550,0
|
|
20240718,185100,755907450,38550,38550,38550,38550,0
|
|
20240718,185000,755907450,38550,38550,38550,38550,0
|
|
20240718,184900,755907450,38550,38550,38550,38550,0
|
|
20240718,184800,755907450,38550,38550,38550,38550,0
|
|
20240718,184700,755907450,38550,38550,38550,38550,0
|
|
20240718,184600,755907450,38550,38550,38550,38550,0
|
|
20240718,184500,755907450,38550,38550,38550,38550,0
|
|
20240718,184400,755907450,38550,38550,38550,38550,0
|
|
20240718,184300,755907450,38550,38550,38550,38550,0
|
|
20240718,184200,755907450,38550,38550,38550,38550,0
|
|
20240718,184100,755907450,38550,38550,38550,38550,0
|
|
20240718,184000,755907450,38550,38550,38550,38550,0
|
|
20240718,183900,755907450,38550,38550,38550,38550,0
|
|
20240718,183800,755907450,38550,38550,38550,38550,0
|
|
20240718,183700,755907450,38550,38550,38550,38550,0
|
|
20240718,183600,755907450,38550,38550,38550,38550,214
|
|
20240718,183500,755907450,38550,38550,38550,38550,0
|
|
20240718,183400,755907450,38550,38550,38550,38550,0
|
|
20240718,183300,755907450,38550,38550,38550,38550,0
|
|
20240718,183200,755907450,38550,38550,38550,38550,0
|
|
20240718,183100,755907450,38550,38550,38550,38550,0
|
|
20240718,183000,755907450,38550,38550,38550,38550,0
|
|
20240718,182900,755907450,38550,38550,38550,38550,0
|
|
20240718,182800,755907450,38550,38550,38550,38550,0
|
|
20240718,182700,755907450,38550,38550,38550,38550,0
|
|
20240718,182600,755907450,38550,38550,38550,38550,0
|
|
20240718,182500,755907450,38550,38550,38550,38550,0
|
|
20240718,182400,755907450,38550,38550,38550,38550,0
|
|
20240718,182300,755907450,38550,38550,38550,38550,0
|
|
20240718,182200,755907450,38550,38550,38550,38550,0
|
|
20240718,182100,755907450,38550,38550,38550,38550,0
|
|
20240718,182000,755907450,38550,38550,38550,38550,0
|
|
20240718,181900,755907450,38550,38550,38550,38550,0
|
|
20240718,181800,755907450,38550,38550,38550,38550,0
|
|
20240718,181700,755907450,38550,38550,38550,38550,0
|
|
20240718,181600,755907450,38550,38550,38550,38550,0
|
|
20240718,181500,755907450,38550,38550,38550,38550,0
|
|
20240718,181400,755907450,38550,38550,38550,38550,0
|
|
20240718,181300,755907450,38550,38550,38550,38550,0
|
|
20240718,181200,755907450,38550,38550,38550,38550,0
|
|
20240718,181100,755907450,38550,38550,38550,38550,0
|
|
20240718,181000,755907450,38550,38550,38550,38550,0
|
|
20240718,180900,755907450,38550,38550,38550,38550,0
|
|
20240718,180800,755907450,38550,38550,38550,38550,0
|
|
20240718,180700,755907450,38550,38550,38550,38550,0
|
|
20240718,180600,755907450,38550,38550,38550,38550,214
|
|
20240718,180500,755907450,38550,38550,38550,38550,0
|
|
20240718,180400,755907450,38550,38550,38550,38550,0
|
|
20240718,180300,755907450,38550,38550,38550,38550,0
|
|
20240718,180200,755907450,38550,38550,38550,38550,0
|
|
20240718,180100,755907450,38550,38550,38550,38550,0
|
|
20240718,180000,755907450,38550,38550,38550,38550,0
|
|
20240718,175900,755907450,38550,38550,38550,38550,0
|
|
20240718,175800,755907450,38550,38550,38550,38550,0
|
|
20240718,175700,755907450,38550,38550,38550,38550,0
|
|
20240718,175600,755907450,38550,38550,38550,38550,0
|
|
20240718,175500,755907450,38550,38550,38550,38550,0
|
|
20240718,175400,755907450,38550,38550,38550,38550,0
|
|
20240718,175300,755907450,38550,38550,38550,38550,0
|
|
20240718,175200,755907450,38550,38550,38550,38550,0
|
|
20240718,175100,755907450,38550,38550,38550,38550,0
|
|
20240718,175000,755907450,38550,38550,38550,38550,0
|
|
20240718,174900,755907450,38550,38550,38550,38550,0
|
|
20240718,174800,755907450,38550,38550,38550,38550,0
|
|
20240718,174700,755907450,38550,38550,38550,38550,0
|
|
20240718,174600,755907450,38550,38550,38550,38550,0
|
|
20240718,174500,755907450,38550,38550,38550,38550,0
|
|
20240718,174400,755907450,38550,38550,38550,38550,0
|
|
20240718,174300,755907450,38550,38550,38550,38550,0
|
|
20240718,174200,755907450,38550,38550,38550,38550,0
|
|
20240718,174100,755907450,38550,38550,38550,38550,0
|
|
20240718,174000,755907450,38550,38550,38550,38550,0
|
|
20240718,173900,755907450,38550,38550,38550,38550,0
|
|
20240718,173800,755907450,38550,38550,38550,38550,0
|
|
20240718,173700,755907450,38550,38550,38550,38550,0
|
|
20240718,173600,755907450,38550,38550,38550,38550,214
|
|
20240718,173500,755907450,38550,38550,38550,38550,0
|
|
20240718,173400,755907450,38550,38550,38550,38550,0
|
|
20240718,173300,755907450,38550,38550,38550,38550,0
|
|
20240718,173200,755907450,38550,38550,38550,38550,0
|
|
20240718,173100,755907450,38550,38550,38550,38550,0
|
|
20240718,173000,755907450,38550,38550,38550,38550,0
|
|
20240718,172900,755907450,38550,38550,38550,38550,0
|
|
20240718,172800,755907450,38550,38550,38550,38550,0
|
|
20240718,172700,755907450,38550,38550,38550,38550,0
|
|
20240718,172600,755907450,38550,38550,38550,38550,0
|
|
20240718,172500,755907450,38550,38550,38550,38550,0
|
|
20240718,172400,755907450,38550,38550,38550,38550,0
|
|
20240718,172300,755907450,38550,38550,38550,38550,0
|
|
20240718,172200,755907450,38550,38550,38550,38550,0
|
|
20240718,172100,755907450,38550,38550,38550,38550,0
|
|
20240718,172000,755907450,38550,38550,38550,38550,0
|
|
20240718,171900,755907450,38550,38550,38550,38550,0
|
|
20240718,171800,755907450,38550,38550,38550,38550,0
|
|
20240718,171700,755907450,38550,38550,38550,38550,0
|
|
20240718,171600,755907450,38550,38550,38550,38550,0
|
|
20240718,171500,755907450,38550,38550,38550,38550,0
|
|
20240718,171400,755907450,38550,38550,38550,38550,0
|
|
20240718,171300,755907450,38550,38550,38550,38550,0
|
|
20240718,171200,755907450,38550,38550,38550,38550,0
|
|
20240718,171100,755907450,38550,38550,38550,38550,0
|
|
20240718,171000,755907450,38550,38550,38550,38550,0
|
|
20240718,170900,755907450,38550,38550,38550,38550,0
|
|
20240718,170800,755907450,38550,38550,38550,38550,0
|
|
20240718,170700,755907450,38550,38550,38550,38550,0
|
|
20240718,170600,755907450,38550,38550,38550,38550,214
|
|
20240718,170500,755907450,38550,38550,38550,38550,0
|
|
20240718,170400,755907450,38550,38550,38550,38550,0
|
|
20240718,170300,755907450,38550,38550,38550,38550,0
|
|
20240718,170200,755907450,38550,38550,38550,38550,0
|
|
20240718,170100,755907450,38550,38550,38550,38550,0
|
|
20240718,170000,755907450,38550,38550,38550,38550,0
|
|
20240718,165900,755907450,38550,38550,38550,38550,0
|
|
20240718,165800,755907450,38550,38550,38550,38550,0
|
|
20240718,165700,755907450,38550,38550,38550,38550,0
|
|
20240718,165600,755907450,38550,38550,38550,38550,0
|
|
20240718,165500,755907450,38550,38550,38550,38550,0
|
|
20240718,165400,755907450,38550,38550,38550,38550,0
|
|
20240718,165300,755907450,38550,38550,38550,38550,0
|
|
20240718,165200,755907450,38550,38550,38550,38550,0
|
|
20240718,165100,755907450,38550,38550,38550,38550,0
|
|
20240718,165000,755907450,38550,38550,38550,38550,0
|
|
20240718,164900,755907450,38550,38550,38550,38550,0
|
|
20240718,164800,755907450,38550,38550,38550,38550,0
|
|
20240718,164700,755907450,38550,38550,38550,38550,0
|
|
20240718,164600,755907450,38550,38550,38550,38550,0
|
|
20240718,164500,755907450,38550,38550,38550,38550,0
|
|
20240718,164400,755907450,38550,38550,38550,38550,0
|
|
20240718,164300,755907450,38550,38550,38550,38550,0
|
|
20240718,164200,755907450,38550,38550,38550,38550,0
|
|
20240718,164100,755907450,38550,38550,38550,38550,0
|
|
20240718,164000,755907450,38550,38550,38550,38550,0
|
|
20240718,163900,755907450,38550,38550,38550,38550,0
|
|
20240718,163800,755907450,38550,38550,38550,38550,0
|
|
20240718,163700,755907450,38550,38550,38550,38550,0
|
|
20240718,163600,755907450,38550,38550,38550,38550,214
|
|
20240718,163500,755907450,38550,38550,38550,38550,0
|
|
20240718,163400,755907450,38550,38550,38550,38550,0
|
|
20240718,163300,755907450,38550,38550,38550,38550,0
|
|
20240718,163200,755907450,38550,38550,38550,38550,0
|
|
20240718,163100,755907450,38550,38550,38550,38550,0
|
|
20240718,163000,755907450,38550,38550,38550,38550,0
|
|
20240718,162900,755907450,38550,38550,38550,38550,0
|
|
20240718,162800,755907450,38550,38550,38550,38550,0
|
|
20240718,162700,755907450,38550,38550,38550,38550,0
|
|
20240718,162600,755907450,38550,38550,38550,38550,0
|
|
20240718,162500,755907450,38550,38550,38550,38550,0
|
|
20240718,162400,755907450,38550,38550,38550,38550,0
|
|
20240718,162300,755907450,38550,38550,38550,38550,0
|
|
20240718,162200,755907450,38550,38550,38550,38550,0
|
|
20240718,162100,755907450,38550,38550,38550,38550,0
|
|
20240718,162000,755907450,38550,38550,38550,38550,0
|
|
20240718,161900,755907450,38550,38550,38550,38550,0
|
|
20240718,161800,755907450,38550,38550,38550,38550,0
|
|
20240718,161700,755907450,38550,38550,38550,38550,0
|
|
20240718,161600,755907450,38550,38550,38550,38550,0
|
|
20240718,161500,755907450,38550,38550,38550,38550,0
|
|
20240718,161400,755907450,38550,38550,38550,38550,0
|
|
20240718,161300,755907450,38550,38550,38550,38550,0
|
|
20240718,161200,755907450,38550,38550,38550,38550,0
|
|
20240718,161100,755907450,38550,38550,38550,38550,0
|
|
20240718,161000,755907450,38550,38550,38550,38550,0
|
|
20240718,160900,755907450,38550,38550,38550,38550,0
|
|
20240718,160800,755907450,38550,38550,38550,38550,0
|
|
20240718,160700,755907450,38550,38550,38550,38550,0
|
|
20240718,160600,755907450,38550,38550,38550,38550,214
|
|
20240718,160500,755907450,38550,38550,38550,38550,0
|
|
20240718,160400,755907450,38550,38550,38550,38550,0
|
|
20240718,160300,755907450,38550,38550,38550,38550,0
|
|
20240718,160200,755907450,38550,38550,38550,38550,0
|
|
20240718,160100,755907450,38550,38550,38550,38550,0
|
|
20240718,160000,755907450,38550,38550,38550,38550,0
|
|
20240718,155900,755907450,38550,38550,38550,38550,0
|
|
20240718,155800,755907450,38550,38550,38550,38550,0
|
|
20240718,155700,755907450,38550,38550,38550,38550,0
|
|
20240718,155600,755907450,38550,38550,38550,38550,0
|
|
20240718,155500,755907450,38550,38550,38550,38550,0
|
|
20240718,155400,755907450,38550,38550,38550,38550,0
|
|
20240718,155300,755907450,38550,38550,38550,38550,0
|
|
20240718,155200,755907450,38550,38550,38550,38550,0
|
|
20240718,155100,755907450,38550,38550,38550,38550,0
|
|
20240718,155000,755907450,38550,38550,38550,38550,0
|
|
20240718,154900,755907450,38550,38550,38550,38550,0
|
|
20240718,154800,755907450,38550,38550,38550,38550,0
|
|
20240718,154700,755907450,38550,38550,38550,38550,0
|
|
20240718,154600,755907450,38550,38550,38550,38550,0
|
|
20240718,154500,755907450,38550,38550,38550,38550,0
|
|
20240718,154400,755907450,38550,38550,38550,38550,0
|
|
20240718,154300,755907450,38550,38550,38550,38550,0
|
|
20240718,154200,755907450,38550,38550,38550,38550,0
|
|
20240718,154100,755907450,38550,38550,38550,38550,0
|
|
20240718,154000,755907450,38550,38550,38550,38550,0
|
|
20240718,153900,755907450,38550,38550,38550,38550,0
|
|
20240718,153800,755907450,38550,38550,38550,38550,0
|
|
20240718,153700,755907450,38550,38550,38550,38550,0
|
|
20240718,153600,755907450,38550,38550,38550,38550,214
|
|
20240718,153500,755907450,38550,38550,38550,38550,0
|
|
20240718,153400,755907450,38550,38550,38550,38550,0
|
|
20240718,153300,755907450,38550,38550,38550,38550,0
|
|
20240718,153200,755907450,38550,38550,38550,38550,0
|
|
20240718,153100,755907450,38550,38550,38550,38550,0
|
|
20240718,153000,755907450,38550,38550,38550,38550,214
|
|
20240718,152900,747657750,38500,38500,38500,38500,0
|
|
20240718,152800,747657750,38500,38500,38500,38500,0
|
|
20240718,152700,747657750,38500,38500,38500,38500,0
|
|
20240718,152600,747657750,38500,38500,38500,38500,0
|
|
20240718,152500,747657750,38500,38500,38500,38500,0
|
|
20240718,152400,747657750,38500,38500,38500,38500,0
|
|
20240718,152300,747657750,38500,38500,38500,38500,0
|
|
20240718,152200,747657750,38500,38500,38500,38500,0
|
|
20240718,152100,747657750,38500,38500,38500,38500,0
|
|
20240718,152000,747657750,38500,38500,38500,38500,0
|
|
20240718,151900,747657750,38500,38450,38500,38400,159
|
|
20240718,151800,741549300,38500,38500,38500,38500,1
|
|
20240718,151700,741510800,38500,38500,38500,38500,14
|
|
20240718,151600,740971800,38550,38550,38550,38550,0
|
|
20240718,151500,740971800,38550,38550,38550,38500,47
|
|
20240718,151400,739162150,38500,38500,38500,38500,1
|
|
20240718,151300,739123650,38500,38500,38500,38500,3
|
|
20240718,151200,739008150,38500,38500,38500,38500,11
|
|
20240718,151100,738584650,38450,38450,38450,38450,0
|
|
20240718,151000,738584650,38450,38450,38450,38450,10
|
|
20240718,150900,738200150,38500,38500,38500,38500,5
|
|
20240718,150800,738007650,38400,38400,38400,38400,0
|
|
20240718,150700,738007650,38400,38400,38400,38400,57
|
|
20240718,150600,735818850,38450,38450,38450,38450,30
|
|
20240718,150500,734665350,38450,38450,38450,38450,70
|
|
20240718,150400,731973850,38500,38500,38500,38500,5
|
|
20240718,150300,731781350,38500,38500,38500,38500,0
|
|
20240718,150200,731781350,38500,38500,38500,38500,0
|
|
20240718,150100,731781350,38500,38600,38600,38500,16
|
|
20240718,150000,731164050,38650,38650,38650,38650,1
|
|
20240718,145900,731125400,38750,38650,38750,38650,62
|
|
20240718,145800,728728000,38650,38650,38650,38650,1
|
|
20240718,145700,728689350,38600,38500,38600,38450,94
|
|
20240718,145600,725069800,38600,38500,38600,38500,3
|
|
20240718,145500,724954200,38500,38500,38500,38500,2
|
|
20240718,145400,724877200,38450,38500,38500,38450,91
|
|
20240718,145300,721378200,38500,38600,38600,38500,40
|
|
20240718,145200,719835500,38600,38600,38600,38600,16
|
|
20240718,145100,719217900,38600,38600,38600,38600,4
|
|
20240718,145000,719063500,38650,38650,38650,38650,0
|
|
20240718,144900,719063500,38650,38650,38650,38650,1
|
|
20240718,144800,719024850,38600,38650,38650,38600,101
|
|
20240718,144700,715126200,38650,38650,38650,38650,6
|
|
20240718,144600,714894300,38600,38550,38750,38550,90
|
|
20240718,144500,711423800,38550,38550,38550,38550,0
|
|
20240718,144400,711423800,38550,38550,38550,38550,0
|
|
20240718,144300,711423800,38550,38550,38550,38550,8
|
|
20240718,144200,711115400,38450,38550,38550,38450,56
|
|
20240718,144100,708962000,38550,38500,38550,38500,39
|
|
20240718,144000,707460400,38500,38500,38500,38500,0
|
|
20240718,143900,707460400,38500,38450,38500,38400,111
|
|
20240718,143800,703193950,38500,38500,38500,38500,0
|
|
20240718,143700,703193950,38500,38500,38500,38500,1
|
|
20240718,143600,703155450,38450,38450,38450,38450,0
|
|
20240718,143500,703155450,38450,38450,38450,38450,60
|
|
20240718,143400,700848450,38450,38450,38450,38450,31
|
|
20240718,143300,699656500,38450,38450,38450,38450,3
|
|
20240718,143200,699541150,38450,38450,38450,38450,69
|
|
20240718,143100,696888100,38450,38450,38450,38450,1
|
|
20240718,143000,696849650,38550,38500,38550,38500,11
|
|
20240718,142900,696426100,38500,38500,38500,38500,8
|
|
20240718,142800,696118100,38500,38500,38500,38500,0
|
|
20240718,142700,696118100,38500,38500,38500,38500,0
|
|
20240718,142600,696118100,38500,38500,38500,38500,0
|
|
20240718,142500,696118100,38500,38500,38500,38500,25
|
|
20240718,142400,695155600,38500,38500,38500,38500,11
|
|
20240718,142300,694732100,38500,38500,38500,38500,9
|
|
20240718,142200,694385600,38450,38450,38450,38450,38
|
|
20240718,142100,692924500,38550,38550,38550,38550,0
|
|
20240718,142000,692924500,38550,38550,38550,38550,1
|
|
20240718,141900,692885950,38500,38450,38500,38450,3
|
|
20240718,141800,692770500,38550,38550,38550,38550,1
|
|
20240718,141700,692731950,38450,38500,38500,38450,100
|
|
20240718,141600,688886700,38550,38500,38550,38500,4
|
|
20240718,141500,688732650,38500,38500,38500,38500,0
|
|
20240718,141400,688732650,38500,38500,38500,38500,27
|
|
20240718,141300,687693150,38550,38550,38550,38550,2
|
|
20240718,141200,687616050,38600,38600,38600,38600,0
|
|
20240718,141100,687616050,38600,38600,38600,38600,0
|
|
20240718,141000,687616050,38600,38600,38600,38600,1
|
|
20240718,140900,687577450,38550,38550,38550,38550,6
|
|
20240718,140800,687346150,38550,38550,38550,38550,0
|
|
20240718,140700,687346150,38550,38550,38550,38550,44
|
|
20240718,140600,685649950,38550,38550,38550,38550,6
|
|
20240718,140500,685418650,38550,38550,38550,38550,1
|
|
20240718,140400,685380100,38450,38450,38450,38450,0
|
|
20240718,140300,685380100,38450,38450,38450,38450,0
|
|
20240718,140200,685380100,38450,38450,38450,38450,0
|
|
20240718,140100,685380100,38450,38450,38450,38450,0
|
|
20240718,140000,685380100,38450,38450,38450,38450,0
|
|
20240718,135900,685380100,38450,38450,38450,38450,0
|
|
20240718,135800,685380100,38450,38450,38450,38450,0
|
|
20240718,135700,685380100,38450,38450,38450,38450,0
|
|
20240718,135600,685380100,38450,38450,38450,38450,16
|
|
20240718,135500,684764900,38450,38450,38450,38450,0
|
|
20240718,135400,684764900,38450,38450,38450,38450,1
|
|
20240718,135300,684726450,38450,38450,38450,38450,5
|
|
20240718,135200,684534200,38450,38450,38450,38450,22
|
|
20240718,135100,683688300,38450,38450,38450,38450,0
|
|
20240718,135000,683688300,38450,38500,38500,38450,34
|
|
20240718,134900,682380150,38500,38500,38500,38500,20
|
|
20240718,134800,681610150,38500,38500,38500,38500,0
|
|
20240718,134700,681610150,38500,38700,38700,38500,15
|
|
20240718,134600,681030650,38750,38750,38750,38750,0
|
|
20240718,134500,681030650,38750,38750,38750,38750,0
|
|
20240718,134400,681030650,38750,38500,38750,38500,4
|
|
20240718,134300,680876400,38750,38750,38750,38750,1
|
|
20240718,134200,680837650,38750,38750,38750,38750,1
|
|
20240718,134100,680798900,38650,38650,38650,38650,10
|
|
20240718,134000,680412400,38650,38650,38650,38650,1
|
|
20240718,133900,680373750,38500,38500,38500,38500,0
|
|
20240718,133800,680373750,38500,38500,38500,38500,0
|
|
20240718,133700,680373750,38500,38500,38500,38500,0
|
|
20240718,133600,680373750,38500,38500,38500,38500,0
|
|
20240718,133500,680373750,38500,38500,38500,38500,28
|
|
20240718,133400,679295750,38650,38650,38650,38650,1
|
|
20240718,133300,679257100,38500,38500,38500,38500,0
|
|
20240718,133200,679257100,38500,38500,38500,38500,38
|
|
20240718,133100,677794100,38700,38700,38700,38700,0
|
|
20240718,133000,677794100,38700,38800,38800,38500,33
|
|
20240718,132900,676522150,38800,38800,38800,38800,0
|
|
20240718,132800,676522150,38800,38800,38800,38800,4
|
|
20240718,132700,676366950,38800,38800,38800,38800,2
|
|
20240718,132600,676289350,38800,38800,38800,38800,0
|
|
20240718,132500,676289350,38800,38800,38800,38800,0
|
|
20240718,132400,676289350,38800,38800,38800,38800,0
|
|
20240718,132300,676289350,38800,38850,38850,38800,2
|
|
20240718,132200,676211700,38850,38850,38850,38850,0
|
|
20240718,132100,676211700,38850,38700,38850,38500,47
|
|
20240718,132000,674397300,38700,38700,38700,38700,0
|
|
20240718,131900,674397300,38700,38700,38700,38700,10
|
|
20240718,131800,674010300,38700,38700,38700,38700,10
|
|
20240718,131700,673623300,38700,38700,38700,38700,1
|
|
20240718,131600,673584600,38550,38650,38650,38550,300
|
|
20240718,131500,662012400,38900,38750,38900,38650,354
|
|
20240718,131400,648323150,38750,38900,38900,38750,225
|
|
20240718,131300,639592350,39000,38900,39000,38900,34
|
|
20240718,131200,638269650,38900,38900,38900,38900,15
|
|
20240718,131100,637686150,38900,38900,38900,38900,8
|
|
20240718,131000,637374950,39000,39000,39000,39000,1
|
|
20240718,130900,637335950,38900,38900,38900,38900,0
|
|
20240718,130800,637335950,38900,38900,38900,38900,1
|
|
20240718,130700,637297050,38950,38950,38950,38950,0
|
|
20240718,130600,637297050,38950,38950,38950,38950,0
|
|
20240718,130500,637297050,38950,38950,38950,38950,0
|
|
20240718,130400,637297050,38950,38950,38950,38950,1
|
|
20240718,130300,637258100,39000,39000,39000,39000,0
|
|
20240718,130200,637258100,39000,39000,39000,39000,1
|
|
20240718,130100,637219100,39000,39000,39000,39000,20
|
|
20240718,130000,636439100,39000,39000,39000,39000,46
|
|
20240718,125900,634645100,39000,39000,39000,39000,1
|
|
20240718,125800,634606100,38950,38950,38950,38950,10
|
|
20240718,125700,634216600,38950,38950,38950,38950,1
|
|
20240718,125600,634177650,38950,38950,38950,38950,0
|
|
20240718,125500,634177650,38950,38950,38950,38950,0
|
|
20240718,125400,634177650,38950,38950,38950,38950,0
|
|
20240718,125300,634177650,38950,38950,38950,38950,6
|
|
20240718,125200,633943950,38950,38900,38950,38900,100
|
|
20240718,125100,630051450,38950,38950,38950,38950,10
|
|
20240718,125000,629661950,38950,38950,38950,38950,100
|
|
20240718,124900,625766950,38950,38950,38950,38950,7
|
|
20240718,124800,625494300,38950,38950,38950,38950,20
|
|
20240718,124700,624715300,38950,38850,38950,38850,14
|
|
20240718,124600,624171000,38850,38800,38850,38800,20
|
|
20240718,124500,623394200,38800,38800,38800,38800,3
|
|
20240718,124400,623277800,38800,38800,38800,38800,5
|
|
20240718,124300,623083800,38750,38750,38750,38750,0
|
|
20240718,124200,623083800,38750,38750,38750,38750,0
|
|
20240718,124100,623083800,38750,38750,38750,38750,0
|
|
20240718,124000,623083800,38750,38800,38800,38750,10
|
|
20240718,123900,622696150,38750,38750,38750,38750,0
|
|
20240718,123800,622696150,38750,38750,38750,38750,0
|
|
20240718,123700,622696150,38750,38750,38750,38750,25
|
|
20240718,123600,621727400,38750,38750,38750,38750,0
|
|
20240718,123500,621727400,38750,38750,38750,38750,20
|
|
20240718,123400,620952400,38750,38750,38750,38750,0
|
|
20240718,123300,620952400,38750,38750,38750,38750,0
|
|
20240718,123200,620952400,38750,38750,38750,38750,0
|
|
20240718,123100,620952400,38750,38750,38750,38750,50
|
|
20240718,123000,619014900,38750,38700,38750,38700,3
|
|
20240718,122900,618898750,38700,38700,38700,38700,11
|
|
20240718,122800,618473050,38700,38700,38700,38700,8
|
|
20240718,122700,618163450,38700,38700,38700,38700,0
|
|
20240718,122600,618163450,38700,38700,38700,38700,3
|
|
20240718,122500,618047350,38700,38700,38700,38700,13
|
|
20240718,122400,617544250,38850,38850,38850,38850,0
|
|
20240718,122300,617544250,38850,38850,38850,38850,0
|
|
20240718,122200,617544250,38850,38850,38850,38850,0
|
|
20240718,122100,617544250,38850,38850,38850,38850,2
|
|
20240718,122000,617466550,38700,38800,38800,38700,4
|
|
20240718,121900,617311650,38850,38850,38850,38850,0
|
|
20240718,121800,617311650,38850,38850,38850,38850,1
|
|
20240718,121700,617272800,38850,38850,38850,38850,0
|
|
20240718,121600,617272800,38850,38800,38850,38800,2
|
|
20240718,121500,617195150,38750,38750,38750,38750,3
|
|
20240718,121400,617078900,38750,38750,38750,38750,0
|
|
20240718,121300,617078900,38750,38750,38750,38750,0
|
|
20240718,121200,617078900,38750,38750,38750,38750,0
|
|
20240718,121100,617078900,38750,38750,38750,38750,18
|
|
20240718,121000,616381400,38750,38750,38750,38750,4
|
|
20240718,120900,616226400,38700,38700,38700,38700,0
|
|
20240718,120800,616226400,38700,38700,38700,38700,0
|
|
20240718,120700,616226400,38700,38650,38700,38650,87
|
|
20240718,120600,612863500,38600,38600,38600,38600,44
|
|
20240718,120500,611165100,38600,38600,38600,38600,0
|
|
20240718,120400,611165100,38600,38600,38600,38600,0
|
|
20240718,120300,611165100,38600,38600,38600,38600,0
|
|
20240718,120200,611165100,38600,38600,38600,38600,7
|
|
20240718,120100,610894900,38650,38650,38650,38650,1
|
|
20240718,120000,610856250,38600,38600,38600,38600,0
|
|
20240718,115900,610856250,38600,38600,38600,38600,0
|
|
20240718,115800,610856250,38600,38600,38600,38600,0
|
|
20240718,115700,610856250,38600,38600,38600,38600,0
|
|
20240718,115600,610856250,38600,38600,38600,38600,16
|
|
20240718,115500,610238650,38650,38650,38650,38650,0
|
|
20240718,115400,610238650,38650,38650,38650,38650,1
|
|
20240718,115300,610200000,38650,38600,38650,38600,17
|
|
20240718,115200,609543700,38650,38650,38650,38650,0
|
|
20240718,115100,609543700,38650,38650,38650,38650,0
|
|
20240718,115000,609543700,38650,38650,38650,38650,0
|
|
20240718,114900,609543700,38650,38650,38650,38650,1
|
|
20240718,114800,609505050,38650,38650,38650,38650,10
|
|
20240718,114700,609118550,38650,38650,38650,38650,1
|
|
20240718,114600,609079900,38700,38700,38700,38700,10
|
|
20240718,114500,608692900,38700,38700,38700,38700,1
|
|
20240718,114400,608654200,38600,38600,38600,38600,0
|
|
20240718,114300,608654200,38600,38600,38600,38600,86
|
|
20240718,114200,605334600,38600,38600,38600,38600,10
|
|
20240718,114100,604948600,38600,38600,38600,38600,0
|
|
20240718,114000,604948600,38600,38600,38600,38600,6
|
|
20240718,113900,604717000,38600,38600,38600,38600,14
|
|
20240718,113800,604176600,38600,38600,38600,38600,202
|
|
20240718,113700,596379400,38650,38650,38650,38650,0
|
|
20240718,113600,596379400,38650,38650,38650,38650,1
|
|
20240718,113500,596340750,38550,38550,38550,38550,0
|
|
20240718,113400,596340750,38550,38600,38600,38550,27
|
|
20240718,113300,595298750,38600,38550,38600,38550,17
|
|
20240718,113200,594643300,38600,38600,38600,38600,5
|
|
20240718,113100,594450300,38600,38600,38600,38600,0
|
|
20240718,113000,594450300,38600,38600,38600,38600,4
|
|
20240718,112900,594295900,38600,38600,38600,38600,0
|
|
20240718,112800,594295900,38600,38600,38600,38600,7
|
|
20240718,112700,594025700,38600,38600,38600,38600,4
|
|
20240718,112600,593871300,38600,38600,38600,38600,0
|
|
20240718,112500,593871300,38600,38600,38600,38600,0
|
|
20240718,112400,593871300,38600,38650,38650,38500,49
|
|
20240718,112300,591984350,38700,38600,38700,38500,197
|
|
20240718,112200,584396800,38650,38650,38650,38650,7
|
|
20240718,112100,584126250,38650,38700,38700,38650,44
|
|
20240718,112000,582425600,38700,38700,38700,38700,0
|
|
20240718,111900,582425600,38700,38700,38700,38700,4
|
|
20240718,111800,582270800,38700,38700,38700,38700,0
|
|
20240718,111700,582270800,38700,38700,38700,38700,2
|
|
20240718,111600,582193400,38650,38650,38650,38650,8
|
|
20240718,111500,581884200,38650,38650,38650,38650,0
|
|
20240718,111400,581884200,38650,38650,38650,38650,0
|
|
20240718,111300,581884200,38650,38700,38700,38650,2
|
|
20240718,111200,581806850,38650,38650,38650,38650,78
|
|
20240718,111100,578792150,38700,38700,38700,38700,1
|
|
20240718,111000,578753450,38700,38650,38700,38650,40
|
|
20240718,110900,577207400,38700,38700,38700,38700,14
|
|
20240718,110800,576665600,38700,38750,38750,38700,20
|
|
20240718,110700,575891050,38750,38750,38750,38750,0
|
|
20240718,110600,575891050,38750,38700,38750,38700,3
|
|
20240718,110500,575774900,38750,38700,38750,38700,172
|
|
20240718,110400,569118350,38750,38800,38800,38750,22
|
|
20240718,110300,568265800,38800,38800,38800,38800,0
|
|
20240718,110200,568265800,38800,38800,38800,38800,0
|
|
20240718,110100,568265800,38800,38800,38800,38750,16
|
|
20240718,110000,567645150,38800,38800,38800,38800,76
|
|
20240718,105900,564696350,38800,38800,38800,38800,8
|
|
20240718,105800,564385950,38800,38800,38800,38800,10
|
|
20240718,105700,563997950,38800,38800,38800,38800,6
|
|
20240718,105600,563765150,38800,38800,38800,38800,0
|
|
20240718,105500,563765150,38800,38800,38800,38800,49
|
|
20240718,105400,561863950,39100,39100,39100,39100,0
|
|
20240718,105300,561863950,39100,39100,39100,39100,1
|
|
20240718,105200,561824850,39000,39000,39000,39000,41
|
|
20240718,105100,560225850,39100,39100,39100,39100,0
|
|
20240718,105000,560225850,39100,39100,39100,39100,4
|
|
20240718,104900,560069450,39100,39100,39100,39100,2
|
|
20240718,104800,559991250,39100,39100,39100,39100,7
|
|
20240718,104700,559717550,39100,39100,39100,39100,0
|
|
20240718,104600,559717550,39100,39100,39100,39100,0
|
|
20240718,104500,559717550,39100,39100,39100,39100,89
|
|
20240718,104400,556237650,39000,39000,39000,39000,0
|
|
20240718,104300,556237650,39000,39000,39000,39000,0
|
|
20240718,104200,556237650,39000,39000,39000,39000,0
|
|
20240718,104100,556237650,39000,38950,39000,38950,51
|
|
20240718,104000,554250150,38950,38900,38950,38900,67
|
|
20240718,103900,551642050,38900,38900,38900,38900,67
|
|
20240718,103800,549035750,38950,38950,38950,38950,1
|
|
20240718,103700,548996800,38900,38950,38950,38900,26
|
|
20240718,103600,547985300,38950,38950,38950,38950,0
|
|
20240718,103500,547985300,38950,38900,38950,38900,19
|
|
20240718,103400,547246150,38950,38950,38950,38950,0
|
|
20240718,103300,547246150,38950,38950,38950,38950,0
|
|
20240718,103200,547246150,38950,38950,38950,38950,0
|
|
20240718,103100,547246150,38950,38950,38950,38950,1
|
|
20240718,103000,547207200,38900,38900,38900,38900,0
|
|
20240718,102900,547207200,38900,38900,38900,38900,2
|
|
20240718,102800,547129400,38900,38900,38900,38900,0
|
|
20240718,102700,547129400,38900,38900,38900,38900,50
|
|
20240718,102600,545184400,38900,38900,38900,38900,41
|
|
20240718,102500,543589500,38900,38900,38900,38900,1
|
|
20240718,102400,543550600,38800,38900,38900,38800,21
|
|
20240718,102300,542734700,38950,38950,38950,38950,0
|
|
20240718,102200,542734700,38950,38950,38950,38950,1
|
|
20240718,102100,542695750,38950,38950,38950,38950,0
|
|
20240718,102000,542695750,38950,38950,38950,38950,100
|
|
20240718,101900,538800750,38950,38950,38950,38950,1
|
|
20240718,101800,538761800,38900,38900,38900,38900,14
|
|
20240718,101700,538217200,38900,38900,38900,38900,1
|
|
20240718,101600,538178300,38900,38900,38900,38900,3
|
|
20240718,101500,538061600,38900,38900,38950,38800,34
|
|
20240718,101400,536738550,38900,38950,38950,38900,2
|
|
20240718,101300,536660700,38950,38950,38950,38950,0
|
|
20240718,101200,536660700,38950,38850,38950,38600,89
|
|
20240718,101100,533206450,38850,38850,38850,38850,90
|
|
20240718,101000,529709950,38850,38850,38850,38850,0
|
|
20240718,100900,529709950,38850,38700,38850,38600,11
|
|
20240718,100800,529284600,38850,38850,38850,38850,0
|
|
20240718,100700,529284600,38850,38850,38850,38850,0
|
|
20240718,100600,529284600,38850,38850,38850,38850,1
|
|
20240718,100500,529245750,38850,38850,38850,38600,162
|
|
20240718,100400,522992050,38600,38600,38600,38600,70
|
|
20240718,100300,520290050,38600,38600,38600,38600,20
|
|
20240718,100200,519518050,38600,38700,38700,38600,48
|
|
20240718,100100,517664750,38800,38800,38850,38800,218
|
|
20240718,100000,509206300,38800,38800,38850,38800,505
|
|
20240718,095900,489612200,38850,38850,38850,38850,11
|
|
20240718,095800,489184850,38850,38850,38850,38850,43
|
|
20240718,095700,487514300,38850,38800,38850,38800,91
|
|
20240718,095600,483983450,38800,38800,38800,38800,0
|
|
20240718,095500,483983450,38800,38800,38800,38800,3
|
|
20240718,095400,483867050,38800,38800,38800,38800,1
|
|
20240718,095300,483828250,38800,38700,38800,38700,4
|
|
20240718,095200,483673350,38800,38800,38800,38800,1
|
|
20240718,095100,483634550,38800,38800,38800,38800,1
|
|
20240718,095000,483595750,38800,38700,38800,38650,61
|
|
20240718,094900,481237750,38800,38800,38850,38800,6
|
|
20240718,094800,481004900,38700,38650,38800,38650,50
|
|
20240718,094700,479071650,38650,38600,38650,38550,58
|
|
20240718,094600,476833400,38650,38650,38650,38650,3
|
|
20240718,094500,476717450,38650,38700,38700,38600,152
|
|
20240718,094400,470847000,38800,38700,38800,38700,55
|
|
20240718,094300,468716600,38800,38800,38800,38800,2
|
|
20240718,094200,468639000,38800,38800,38800,38800,1
|
|
20240718,094100,468600200,38850,38850,38850,38850,0
|
|
20240718,094000,468600200,38850,38850,38850,38850,0
|
|
20240718,093900,468600200,38850,38850,38850,38850,1
|
|
20240718,093800,468561350,38800,38650,38850,38650,11
|
|
20240718,093700,468135250,38850,38700,38850,38700,10
|
|
20240718,093600,467747950,38850,38950,38950,38850,14
|
|
20240718,093500,467203850,38950,38950,38950,38950,1
|
|
20240718,093400,467164900,38850,38850,38850,38850,0
|
|
20240718,093300,467164900,38850,38850,38850,38850,113
|
|
20240718,093200,462774850,38750,38750,38750,38750,30
|
|
20240718,093100,461612350,38600,38600,38600,38600,299
|
|
20240718,093000,450070950,38600,38600,38600,38600,131
|
|
20240718,092900,445014350,38600,38500,38600,38500,136
|
|
20240718,092800,439773350,38500,38750,38750,38500,95
|
|
20240718,092700,436115400,38500,38500,38800,38500,122
|
|
20240718,092600,431394400,38400,38450,38500,38300,138
|
|
20240718,092500,426093250,38450,38350,38450,38350,28
|
|
20240718,092400,425017750,38300,38250,38350,38250,68
|
|
20240718,092300,422414500,38200,38150,38200,38150,24
|
|
20240718,092200,421498600,38150,38100,38150,38000,978
|
|
20240718,092100,384261500,38050,38100,38100,38050,87
|
|
20240718,092000,380949150,38100,38100,38150,38050,49
|
|
20240718,091900,379083150,38150,38150,38150,38100,231
|
|
20240718,091800,370276650,38150,38100,38200,38100,15
|
|
20240718,091700,369704650,38250,38050,38250,38050,2644
|
|
20240718,091600,269086100,38050,38100,38100,38050,181
|
|
20240718,091500,262198350,38100,38150,38250,38100,2393
|
|
20240718,091400,171022650,38200,38250,38250,38150,295
|
|
20240718,091300,159761250,38250,38250,38250,38250,87
|
|
20240718,091200,156433500,38300,38250,38350,38250,23
|
|
20240718,091100,155552900,38250,38300,38300,38250,681
|
|
20240718,091000,129473450,38300,38400,38400,38300,17
|
|
20240718,090900,128822150,38400,38450,38450,38350,104
|
|
20240718,090800,124830850,38500,38550,38550,38500,520
|
|
20240718,090700,104792700,38550,38550,38550,38550,539
|
|
20240718,090600,84014250,38600,38800,38800,38600,887
|
|
20240718,090500,49761950,38650,38850,38850,38650,80
|
|
20240718,090400,46663800,38850,39050,39100,38850,392
|
|
20240718,090300,31397250,39100,39150,39150,39100,147
|
|
20240718,090200,25643500,39150,39150,39200,39150,205
|
|
20240718,090100,17617700,39150,39150,39150,39150,200
|
|
20240718,090000,9787700,39150,39150,39350,39150,250
|