670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200700,489560450,38800,38800,38800,38800,301
|
|
20240719,200600,489560450,38800,38800,38800,38800,0
|
|
20240719,200500,489560450,38800,38800,38800,38800,0
|
|
20240719,200400,489560450,38800,38800,38800,38800,0
|
|
20240719,200300,489560450,38800,38800,38800,38800,0
|
|
20240719,200200,489560450,38800,38800,38800,38800,0
|
|
20240719,200100,489560450,38800,38800,38800,38800,0
|
|
20240719,200000,489560450,38800,38800,38800,38800,0
|
|
20240719,195900,489560450,38800,38800,38800,38800,0
|
|
20240719,195800,489560450,38800,38800,38800,38800,0
|
|
20240719,195700,489560450,38800,38800,38800,38800,0
|
|
20240719,195600,489560450,38800,38800,38800,38800,0
|
|
20240719,195500,489560450,38800,38800,38800,38800,0
|
|
20240719,195400,489560450,38800,38800,38800,38800,0
|
|
20240719,195300,489560450,38800,38800,38800,38800,0
|
|
20240719,195200,489560450,38800,38800,38800,38800,0
|
|
20240719,195100,489560450,38800,38800,38800,38800,0
|
|
20240719,195000,489560450,38800,38800,38800,38800,0
|
|
20240719,194900,489560450,38800,38800,38800,38800,0
|
|
20240719,194800,489560450,38800,38800,38800,38800,0
|
|
20240719,194700,489560450,38800,38800,38800,38800,0
|
|
20240719,194600,489560450,38800,38800,38800,38800,0
|
|
20240719,194500,489560450,38800,38800,38800,38800,0
|
|
20240719,194400,489560450,38800,38800,38800,38800,0
|
|
20240719,194300,489560450,38800,38800,38800,38800,0
|
|
20240719,194200,489560450,38800,38800,38800,38800,0
|
|
20240719,194100,489560450,38800,38800,38800,38800,0
|
|
20240719,194000,489560450,38800,38800,38800,38800,0
|
|
20240719,193900,489560450,38800,38800,38800,38800,0
|
|
20240719,193800,489560450,38800,38800,38800,38800,0
|
|
20240719,193700,489560450,38800,38800,38800,38800,301
|
|
20240719,193600,489560450,38800,38800,38800,38800,0
|
|
20240719,193500,489560450,38800,38800,38800,38800,0
|
|
20240719,193400,489560450,38800,38800,38800,38800,0
|
|
20240719,193300,489560450,38800,38800,38800,38800,0
|
|
20240719,193200,489560450,38800,38800,38800,38800,0
|
|
20240719,193100,489560450,38800,38800,38800,38800,0
|
|
20240719,193000,489560450,38800,38800,38800,38800,0
|
|
20240719,192900,489560450,38800,38800,38800,38800,0
|
|
20240719,192800,489560450,38800,38800,38800,38800,0
|
|
20240719,192700,489560450,38800,38800,38800,38800,0
|
|
20240719,192600,489560450,38800,38800,38800,38800,0
|
|
20240719,192500,489560450,38800,38800,38800,38800,0
|
|
20240719,192400,489560450,38800,38800,38800,38800,0
|
|
20240719,192300,489560450,38800,38800,38800,38800,0
|
|
20240719,192200,489560450,38800,38800,38800,38800,0
|
|
20240719,192100,489560450,38800,38800,38800,38800,0
|
|
20240719,192000,489560450,38800,38800,38800,38800,0
|
|
20240719,191900,489560450,38800,38800,38800,38800,0
|
|
20240719,191800,489560450,38800,38800,38800,38800,0
|
|
20240719,191700,489560450,38800,38800,38800,38800,0
|
|
20240719,191600,489560450,38800,38800,38800,38800,0
|
|
20240719,191500,489560450,38800,38800,38800,38800,0
|
|
20240719,191400,489560450,38800,38800,38800,38800,0
|
|
20240719,191300,489560450,38800,38800,38800,38800,0
|
|
20240719,191200,489560450,38800,38800,38800,38800,0
|
|
20240719,191100,489560450,38800,38800,38800,38800,0
|
|
20240719,191000,489560450,38800,38800,38800,38800,0
|
|
20240719,190900,489560450,38800,38800,38800,38800,0
|
|
20240719,190800,489560450,38800,38800,38800,38800,0
|
|
20240719,190700,489560450,38800,38800,38800,38800,301
|
|
20240719,190600,489560450,38800,38800,38800,38800,0
|
|
20240719,190500,489560450,38800,38800,38800,38800,0
|
|
20240719,190400,489560450,38800,38800,38800,38800,0
|
|
20240719,190300,489560450,38800,38800,38800,38800,0
|
|
20240719,190200,489560450,38800,38800,38800,38800,0
|
|
20240719,190100,489560450,38800,38800,38800,38800,0
|
|
20240719,190000,489560450,38800,38800,38800,38800,0
|
|
20240719,185900,489560450,38800,38800,38800,38800,0
|
|
20240719,185800,489560450,38800,38800,38800,38800,0
|
|
20240719,185700,489560450,38800,38800,38800,38800,0
|
|
20240719,185600,489560450,38800,38800,38800,38800,0
|
|
20240719,185500,489560450,38800,38800,38800,38800,0
|
|
20240719,185400,489560450,38800,38800,38800,38800,0
|
|
20240719,185300,489560450,38800,38800,38800,38800,0
|
|
20240719,185200,489560450,38800,38800,38800,38800,0
|
|
20240719,185100,489560450,38800,38800,38800,38800,0
|
|
20240719,185000,489560450,38800,38800,38800,38800,0
|
|
20240719,184900,489560450,38800,38800,38800,38800,0
|
|
20240719,184800,489560450,38800,38800,38800,38800,0
|
|
20240719,184700,489560450,38800,38800,38800,38800,0
|
|
20240719,184600,489560450,38800,38800,38800,38800,0
|
|
20240719,184500,489560450,38800,38800,38800,38800,0
|
|
20240719,184400,489560450,38800,38800,38800,38800,0
|
|
20240719,184300,489560450,38800,38800,38800,38800,0
|
|
20240719,184200,489560450,38800,38800,38800,38800,0
|
|
20240719,184100,489560450,38800,38800,38800,38800,0
|
|
20240719,184000,489560450,38800,38800,38800,38800,0
|
|
20240719,183900,489560450,38800,38800,38800,38800,0
|
|
20240719,183800,489560450,38800,38800,38800,38800,0
|
|
20240719,183700,489560450,38800,38800,38800,38800,301
|
|
20240719,183600,489560450,38800,38800,38800,38800,0
|
|
20240719,183500,489560450,38800,38800,38800,38800,0
|
|
20240719,183400,489560450,38800,38800,38800,38800,0
|
|
20240719,183300,489560450,38800,38800,38800,38800,0
|
|
20240719,183200,489560450,38800,38800,38800,38800,0
|
|
20240719,183100,489560450,38800,38800,38800,38800,0
|
|
20240719,183000,489560450,38800,38800,38800,38800,0
|
|
20240719,182900,489560450,38800,38800,38800,38800,0
|
|
20240719,182800,489560450,38800,38800,38800,38800,0
|
|
20240719,182700,489560450,38800,38800,38800,38800,0
|
|
20240719,182600,489560450,38800,38800,38800,38800,0
|
|
20240719,182500,489560450,38800,38800,38800,38800,0
|
|
20240719,182400,489560450,38800,38800,38800,38800,0
|
|
20240719,182300,489560450,38800,38800,38800,38800,0
|
|
20240719,182200,489560450,38800,38800,38800,38800,0
|
|
20240719,182100,489560450,38800,38800,38800,38800,0
|
|
20240719,182000,489560450,38800,38800,38800,38800,0
|
|
20240719,181900,489560450,38800,38800,38800,38800,0
|
|
20240719,181800,489560450,38800,38800,38800,38800,0
|
|
20240719,181700,489560450,38800,38800,38800,38800,0
|
|
20240719,181600,489560450,38800,38800,38800,38800,0
|
|
20240719,181500,489560450,38800,38800,38800,38800,0
|
|
20240719,181400,489560450,38800,38800,38800,38800,0
|
|
20240719,181300,489560450,38800,38800,38800,38800,0
|
|
20240719,181200,489560450,38800,38800,38800,38800,0
|
|
20240719,181100,489560450,38800,38800,38800,38800,0
|
|
20240719,181000,489560450,38800,38800,38800,38800,0
|
|
20240719,180900,489560450,38800,38800,38800,38800,0
|
|
20240719,180800,489560450,38800,38800,38800,38800,0
|
|
20240719,180700,489560450,38800,38800,38800,38800,301
|
|
20240719,180600,489560450,38800,38800,38800,38800,0
|
|
20240719,180500,489560450,38800,38800,38800,38800,0
|
|
20240719,180400,489560450,38800,38800,38800,38800,0
|
|
20240719,180300,489560450,38800,38800,38800,38800,0
|
|
20240719,180200,489560450,38800,38800,38800,38800,0
|
|
20240719,180100,489560450,38800,38800,38800,38800,0
|
|
20240719,180000,489560450,38800,38800,38800,38800,0
|
|
20240719,175900,489560450,38800,38800,38800,38800,0
|
|
20240719,175800,489560450,38800,38800,38800,38800,0
|
|
20240719,175700,489560450,38800,38800,38800,38800,0
|
|
20240719,175600,489560450,38800,38800,38800,38800,0
|
|
20240719,175500,489560450,38800,38800,38800,38800,0
|
|
20240719,175400,489560450,38800,38800,38800,38800,0
|
|
20240719,175300,489560450,38800,38800,38800,38800,0
|
|
20240719,175200,489560450,38800,38800,38800,38800,0
|
|
20240719,175100,489560450,38800,38800,38800,38800,0
|
|
20240719,175000,489560450,38800,38800,38800,38800,0
|
|
20240719,174900,489560450,38800,38800,38800,38800,0
|
|
20240719,174800,489560450,38800,38800,38800,38800,0
|
|
20240719,174700,489560450,38800,38800,38800,38800,0
|
|
20240719,174600,489560450,38800,38800,38800,38800,0
|
|
20240719,174500,489560450,38800,38800,38800,38800,0
|
|
20240719,174400,489560450,38800,38800,38800,38800,0
|
|
20240719,174300,489560450,38800,38800,38800,38800,0
|
|
20240719,174200,489560450,38800,38800,38800,38800,0
|
|
20240719,174100,489560450,38800,38800,38800,38800,0
|
|
20240719,174000,489560450,38800,38800,38800,38800,0
|
|
20240719,173900,489560450,38800,38800,38800,38800,0
|
|
20240719,173800,489560450,38800,38800,38800,38800,0
|
|
20240719,173700,489560450,38800,38800,38800,38800,301
|
|
20240719,173600,489560450,38800,38800,38800,38800,0
|
|
20240719,173500,489560450,38800,38800,38800,38800,0
|
|
20240719,173400,489560450,38800,38800,38800,38800,0
|
|
20240719,173300,489560450,38800,38800,38800,38800,0
|
|
20240719,173200,489560450,38800,38800,38800,38800,0
|
|
20240719,173100,489560450,38800,38800,38800,38800,0
|
|
20240719,173000,489560450,38800,38800,38800,38800,0
|
|
20240719,172900,489560450,38800,38800,38800,38800,0
|
|
20240719,172800,489560450,38800,38800,38800,38800,0
|
|
20240719,172700,489560450,38800,38800,38800,38800,0
|
|
20240719,172600,489560450,38800,38800,38800,38800,0
|
|
20240719,172500,489560450,38800,38800,38800,38800,0
|
|
20240719,172400,489560450,38800,38800,38800,38800,0
|
|
20240719,172300,489560450,38800,38800,38800,38800,0
|
|
20240719,172200,489560450,38800,38800,38800,38800,0
|
|
20240719,172100,489560450,38800,38800,38800,38800,0
|
|
20240719,172000,489560450,38800,38800,38800,38800,0
|
|
20240719,171900,489560450,38800,38800,38800,38800,0
|
|
20240719,171800,489560450,38800,38800,38800,38800,0
|
|
20240719,171700,489560450,38800,38800,38800,38800,0
|
|
20240719,171600,489560450,38800,38800,38800,38800,0
|
|
20240719,171500,489560450,38800,38800,38800,38800,0
|
|
20240719,171400,489560450,38800,38800,38800,38800,0
|
|
20240719,171300,489560450,38800,38800,38800,38800,0
|
|
20240719,171200,489560450,38800,38800,38800,38800,0
|
|
20240719,171100,489560450,38800,38800,38800,38800,0
|
|
20240719,171000,489560450,38800,38800,38800,38800,0
|
|
20240719,170900,489560450,38800,38800,38800,38800,0
|
|
20240719,170800,489560450,38800,38800,38800,38800,0
|
|
20240719,170700,489560450,38800,38800,38800,38800,301
|
|
20240719,170600,489560450,38800,38800,38800,38800,0
|
|
20240719,170500,489560450,38800,38800,38800,38800,0
|
|
20240719,170400,489560450,38800,38800,38800,38800,0
|
|
20240719,170300,489560450,38800,38800,38800,38800,0
|
|
20240719,170200,489560450,38800,38800,38800,38800,0
|
|
20240719,170100,489560450,38800,38800,38800,38800,0
|
|
20240719,170000,489560450,38800,38800,38800,38800,0
|
|
20240719,165900,489560450,38800,38800,38800,38800,0
|
|
20240719,165800,489560450,38800,38800,38800,38800,0
|
|
20240719,165700,489560450,38800,38800,38800,38800,0
|
|
20240719,165600,489560450,38800,38800,38800,38800,0
|
|
20240719,165500,489560450,38800,38800,38800,38800,0
|
|
20240719,165400,489560450,38800,38800,38800,38800,0
|
|
20240719,165300,489560450,38800,38800,38800,38800,0
|
|
20240719,165200,489560450,38800,38800,38800,38800,0
|
|
20240719,165100,489560450,38800,38800,38800,38800,0
|
|
20240719,165000,489560450,38800,38800,38800,38800,0
|
|
20240719,164900,489560450,38800,38800,38800,38800,0
|
|
20240719,164800,489560450,38800,38800,38800,38800,0
|
|
20240719,164700,489560450,38800,38800,38800,38800,0
|
|
20240719,164600,489560450,38800,38800,38800,38800,0
|
|
20240719,164500,489560450,38800,38800,38800,38800,0
|
|
20240719,164400,489560450,38800,38800,38800,38800,0
|
|
20240719,164300,489560450,38800,38800,38800,38800,0
|
|
20240719,164200,489560450,38800,38800,38800,38800,0
|
|
20240719,164100,489560450,38800,38800,38800,38800,0
|
|
20240719,164000,489560450,38800,38800,38800,38800,0
|
|
20240719,163900,489560450,38800,38800,38800,38800,0
|
|
20240719,163800,489560450,38800,38800,38800,38800,0
|
|
20240719,163700,489560450,38800,38800,38800,38800,301
|
|
20240719,163600,489560450,38800,38800,38800,38800,0
|
|
20240719,163500,489560450,38800,38800,38800,38800,0
|
|
20240719,163400,489560450,38800,38800,38800,38800,0
|
|
20240719,163300,489560450,38800,38800,38800,38800,0
|
|
20240719,163200,489560450,38800,38800,38800,38800,0
|
|
20240719,163100,489560450,38800,38800,38800,38800,0
|
|
20240719,163000,489560450,38800,38800,38800,38800,0
|
|
20240719,162900,489560450,38800,38800,38800,38800,0
|
|
20240719,162800,489560450,38800,38800,38800,38800,0
|
|
20240719,162700,489560450,38800,38800,38800,38800,0
|
|
20240719,162600,489560450,38800,38800,38800,38800,0
|
|
20240719,162500,489560450,38800,38800,38800,38800,0
|
|
20240719,162400,489560450,38800,38800,38800,38800,0
|
|
20240719,162300,489560450,38800,38800,38800,38800,0
|
|
20240719,162200,489560450,38800,38800,38800,38800,0
|
|
20240719,162100,489560450,38800,38800,38800,38800,0
|
|
20240719,162000,489560450,38800,38800,38800,38800,0
|
|
20240719,161900,489560450,38800,38800,38800,38800,0
|
|
20240719,161800,489560450,38800,38800,38800,38800,0
|
|
20240719,161700,489560450,38800,38800,38800,38800,0
|
|
20240719,161600,489560450,38800,38800,38800,38800,0
|
|
20240719,161500,489560450,38800,38800,38800,38800,0
|
|
20240719,161400,489560450,38800,38800,38800,38800,0
|
|
20240719,161300,489560450,38800,38800,38800,38800,0
|
|
20240719,161200,489560450,38800,38800,38800,38800,0
|
|
20240719,161100,489560450,38800,38800,38800,38800,0
|
|
20240719,161000,489560450,38800,38800,38800,38800,0
|
|
20240719,160900,489560450,38800,38800,38800,38800,0
|
|
20240719,160800,489560450,38800,38800,38800,38800,0
|
|
20240719,160700,489560450,38800,38800,38800,38800,301
|
|
20240719,160600,489560450,38800,38800,38800,38800,0
|
|
20240719,160500,489560450,38800,38800,38800,38800,0
|
|
20240719,160400,489560450,38800,38800,38800,38800,0
|
|
20240719,160300,489560450,38800,38800,38800,38800,0
|
|
20240719,160200,489560450,38800,38800,38800,38800,0
|
|
20240719,160100,489560450,38800,38800,38800,38800,0
|
|
20240719,160000,489560450,38800,38800,38800,38800,0
|
|
20240719,155900,489560450,38800,38800,38800,38800,0
|
|
20240719,155800,489560450,38800,38800,38800,38800,0
|
|
20240719,155700,489560450,38800,38800,38800,38800,0
|
|
20240719,155600,489560450,38800,38800,38800,38800,0
|
|
20240719,155500,489560450,38800,38800,38800,38800,0
|
|
20240719,155400,489560450,38800,38800,38800,38800,0
|
|
20240719,155300,489560450,38800,38800,38800,38800,0
|
|
20240719,155200,489560450,38800,38800,38800,38800,0
|
|
20240719,155100,489560450,38800,38800,38800,38800,0
|
|
20240719,155000,489560450,38800,38800,38800,38800,0
|
|
20240719,154900,489560450,38800,38800,38800,38800,0
|
|
20240719,154800,489560450,38800,38800,38800,38800,0
|
|
20240719,154700,489560450,38800,38800,38800,38800,0
|
|
20240719,154600,489560450,38800,38800,38800,38800,0
|
|
20240719,154500,489560450,38800,38800,38800,38800,0
|
|
20240719,154400,489560450,38800,38800,38800,38800,0
|
|
20240719,154300,489560450,38800,38800,38800,38800,0
|
|
20240719,154200,489560450,38800,38800,38800,38800,0
|
|
20240719,154100,489560450,38800,38800,38800,38800,0
|
|
20240719,154000,489560450,38800,38800,38800,38800,0
|
|
20240719,153900,489560450,38800,38800,38800,38800,0
|
|
20240719,153800,489560450,38800,38800,38800,38800,0
|
|
20240719,153700,489560450,38800,38800,38800,38800,301
|
|
20240719,153600,489560450,38800,38800,38800,38800,0
|
|
20240719,153500,489560450,38800,38800,38800,38800,0
|
|
20240719,153400,489560450,38800,38800,38800,38800,0
|
|
20240719,153300,489560450,38800,38800,38800,38800,0
|
|
20240719,153200,489560450,38800,38800,38800,38800,0
|
|
20240719,153100,489560450,38800,38800,38800,38800,0
|
|
20240719,153000,489560450,38800,38800,38800,38800,301
|
|
20240719,152900,477881650,38850,38850,38850,38850,0
|
|
20240719,152800,477881650,38850,38850,38850,38850,0
|
|
20240719,152700,477881650,38850,38850,38850,38850,0
|
|
20240719,152600,477881650,38850,38850,38850,38850,0
|
|
20240719,152500,477881650,38850,38850,38850,38850,0
|
|
20240719,152400,477881650,38850,38850,38850,38850,0
|
|
20240719,152300,477881650,38850,38850,38850,38850,0
|
|
20240719,152200,477881650,38850,38850,38850,38850,0
|
|
20240719,152100,477881650,38850,38850,38850,38850,0
|
|
20240719,152000,477881650,38850,38850,38850,38850,0
|
|
20240719,151900,477881650,38850,38800,38850,38800,4
|
|
20240719,151800,477726350,38850,38650,38850,38650,49
|
|
20240719,151700,475832300,38750,38650,38800,38650,177
|
|
20240719,151600,468967900,38650,38650,38800,38650,41
|
|
20240719,151500,467383100,38600,38600,38600,38600,0
|
|
20240719,151400,467383100,38600,38600,38600,38600,0
|
|
20240719,151300,467383100,38600,38600,38600,38600,0
|
|
20240719,151200,467383100,38600,38600,38600,38600,1
|
|
20240719,151100,467344500,38800,38800,38800,38800,0
|
|
20240719,151000,467344500,38800,38800,38800,38800,8
|
|
20240719,150900,467034100,38800,38800,38800,38800,0
|
|
20240719,150800,467034100,38800,38800,38800,38800,22
|
|
20240719,150700,466180500,38800,38700,38800,38600,16
|
|
20240719,150600,465561350,38700,38700,38700,38700,1
|
|
20240719,150500,465522650,38800,38800,38800,38800,0
|
|
20240719,150400,465522650,38800,38800,38800,38800,0
|
|
20240719,150300,465522650,38800,38800,38800,38800,0
|
|
20240719,150200,465522650,38800,38800,38800,38800,0
|
|
20240719,150100,465522650,38800,38800,38800,38800,0
|
|
20240719,150000,465522650,38800,38800,38800,38800,0
|
|
20240719,145900,465522650,38800,38800,38800,38800,1
|
|
20240719,145800,465483850,38500,38550,38800,38500,389
|
|
20240719,145700,450494650,38800,38800,38800,38800,6
|
|
20240719,145600,450261850,38800,38800,38800,38800,17
|
|
20240719,145500,449602250,38800,38800,38800,38800,4
|
|
20240719,145400,449447050,38800,38800,38800,38800,0
|
|
20240719,145300,449447050,38800,38800,38800,38800,30
|
|
20240719,145200,448283050,38800,38800,38800,38800,0
|
|
20240719,145100,448283050,38800,38750,38800,38750,5
|
|
20240719,145000,448089250,38500,38750,38750,38500,17
|
|
20240719,144900,447433350,38700,38650,38700,38650,553
|
|
20240719,144800,426045800,38650,38650,38650,38650,0
|
|
20240719,144700,426045800,38650,38550,38650,38550,42
|
|
20240719,144600,424426600,38550,38550,38550,38550,11
|
|
20240719,144500,424002550,38550,38500,38550,38500,9
|
|
20240719,144400,423656000,38500,38500,38500,38500,0
|
|
20240719,144300,423656000,38500,38550,38550,38500,94
|
|
20240719,144200,420036050,38500,38500,38500,38500,0
|
|
20240719,144100,420036050,38500,38500,38500,38500,0
|
|
20240719,144000,420036050,38500,38550,38550,38500,30
|
|
20240719,143900,418880300,38600,38600,38600,38600,0
|
|
20240719,143800,418880300,38600,38600,38600,38600,102
|
|
20240719,143700,414943100,38650,38650,38650,38650,1
|
|
20240719,143600,414904450,38600,38600,38600,38600,12
|
|
20240719,143500,414441250,38600,38600,38600,38600,3
|
|
20240719,143400,414325450,38650,38650,38650,38650,1
|
|
20240719,143300,414286800,38600,38600,38600,38600,34
|
|
20240719,143200,412974400,38650,38650,38650,38650,1
|
|
20240719,143100,412935750,38650,38650,38650,38650,10
|
|
20240719,143000,412549250,38600,38600,38600,38600,0
|
|
20240719,142900,412549250,38600,38600,38600,38600,0
|
|
20240719,142800,412549250,38600,38600,38600,38600,1
|
|
20240719,142700,412510650,38600,38600,38600,38600,0
|
|
20240719,142600,412510650,38600,38600,38600,38600,0
|
|
20240719,142500,412510650,38600,38600,38600,38600,0
|
|
20240719,142400,412510650,38600,38600,38600,38600,1
|
|
20240719,142300,412472050,38650,38650,38650,38650,1
|
|
20240719,142200,412433400,38700,38700,38700,38700,0
|
|
20240719,142100,412433400,38700,38700,38700,38700,0
|
|
20240719,142000,412433400,38700,38650,38700,38650,2
|
|
20240719,141900,412356050,38600,38600,38600,38600,44
|
|
20240719,141800,410657650,38650,38650,38650,38650,9
|
|
20240719,141700,410309800,38600,38750,38750,38600,36
|
|
20240719,141600,408919300,38650,38650,38650,38650,31
|
|
20240719,141500,407721150,38800,38800,38800,38800,0
|
|
20240719,141400,407721150,38800,38800,38800,38800,1
|
|
20240719,141300,407682350,38850,38800,38850,38800,152
|
|
20240719,141200,401779750,38850,38850,38850,38850,2
|
|
20240719,141100,401702050,38750,38600,38750,38600,224
|
|
20240719,141000,393038100,38550,38500,38550,38500,720
|
|
20240719,140900,365308700,38500,38500,38500,38500,0
|
|
20240719,140800,365308700,38500,38500,38500,38500,0
|
|
20240719,140700,365308700,38500,38400,38500,38400,671
|
|
20240719,140600,339525250,38350,38350,38350,38350,0
|
|
20240719,140500,339525250,38350,38350,38350,38350,4
|
|
20240719,140400,339371850,38350,38350,38350,38350,0
|
|
20240719,140300,339371850,38350,38350,38350,38350,0
|
|
20240719,140200,339371850,38350,38350,38350,38350,0
|
|
20240719,140100,339371850,38350,38350,38350,38350,0
|
|
20240719,140000,339371850,38350,38350,38350,38350,0
|
|
20240719,135900,339371850,38350,38300,38350,38300,63
|
|
20240719,135800,336956450,38050,38050,38050,38050,5
|
|
20240719,135700,336766200,38250,38150,38250,38000,110
|
|
20240719,135600,332573400,38300,38300,38300,38300,0
|
|
20240719,135500,332573400,38300,38250,38300,38250,26
|
|
20240719,135400,331578850,38300,38000,38300,37950,43
|
|
20240719,135300,329938650,37950,38050,38050,37950,327
|
|
20240719,135200,317522550,38000,38100,38100,38000,403
|
|
20240719,135100,302205500,38050,38150,38150,38050,242
|
|
20240719,135000,292987200,38400,38400,38400,38400,10
|
|
20240719,134900,292603200,38450,38500,38500,38100,282
|
|
20240719,134800,281837850,38500,38450,38500,38200,401
|
|
20240719,134700,266517400,38500,38500,38500,38500,0
|
|
20240719,134600,266517400,38500,38450,38500,38450,2
|
|
20240719,134500,266440450,38450,38500,38500,38450,22
|
|
20240719,134400,265594500,38450,38450,38450,38450,2
|
|
20240719,134300,265517600,38450,38450,38450,38450,0
|
|
20240719,134200,265517600,38450,38350,38450,38350,257
|
|
20240719,134100,255639850,38200,38200,38200,38200,5
|
|
20240719,134000,255448850,38350,38350,38350,38350,3
|
|
20240719,133900,255333800,38350,38350,38350,38350,0
|
|
20240719,133800,255333800,38350,38350,38350,38350,11
|
|
20240719,133700,254911950,38350,38200,38350,38200,6
|
|
20240719,133600,254682600,38350,38350,38350,38350,0
|
|
20240719,133500,254682600,38350,38350,38350,38350,3
|
|
20240719,133400,254567550,38400,38200,38400,38200,7
|
|
20240719,133300,254299550,38250,38250,38250,38250,21
|
|
20240719,133200,253496300,38250,38250,38250,38250,0
|
|
20240719,133100,253496300,38250,38250,38250,38250,0
|
|
20240719,133000,253496300,38250,38250,38250,38250,0
|
|
20240719,132900,253496300,38250,38250,38250,38250,0
|
|
20240719,132800,253496300,38250,38350,38350,38250,259
|
|
20240719,132700,243586100,38350,38450,38450,38350,201
|
|
20240719,132600,235872450,38400,38400,38400,38400,0
|
|
20240719,132500,235872450,38400,38400,38400,38400,10
|
|
20240719,132400,235488450,38400,38400,38400,38400,0
|
|
20240719,132300,235488450,38400,38400,38400,38400,57
|
|
20240719,132200,233299650,38400,38400,38400,38400,0
|
|
20240719,132100,233299650,38400,38400,38400,38400,0
|
|
20240719,132000,233299650,38400,38400,38400,38400,1
|
|
20240719,131900,233261250,38450,38450,38450,38450,0
|
|
20240719,131800,233261250,38450,38450,38450,38450,0
|
|
20240719,131700,233261250,38450,38450,38450,38450,0
|
|
20240719,131600,233261250,38450,38450,38450,38450,0
|
|
20240719,131500,233261250,38450,38450,38450,38450,0
|
|
20240719,131400,233261250,38450,38450,38450,38450,0
|
|
20240719,131300,233261250,38450,38450,38450,38450,0
|
|
20240719,131200,233261250,38450,38450,38450,38450,0
|
|
20240719,131100,233261250,38450,38450,38450,38450,1
|
|
20240719,131000,233222800,38350,38350,38350,38350,5
|
|
20240719,130900,233031050,38450,38450,38450,38450,361
|
|
20240719,130800,219150600,38400,38400,38400,38400,10
|
|
20240719,130700,218766600,38400,38400,38400,38400,20
|
|
20240719,130600,217998600,38350,38350,38350,38350,0
|
|
20240719,130500,217998600,38350,38400,38400,38350,2
|
|
20240719,130400,217921850,38350,38350,38350,38350,0
|
|
20240719,130300,217921850,38350,38350,38350,38350,0
|
|
20240719,130200,217921850,38350,38350,38350,38350,0
|
|
20240719,130100,217921850,38350,38350,38350,38350,0
|
|
20240719,130000,217921850,38350,38350,38350,38350,0
|
|
20240719,125900,217921850,38350,38350,38350,38350,16
|
|
20240719,125800,217308250,38350,38350,38350,38350,5
|
|
20240719,125700,217116500,38350,38350,38350,38350,31
|
|
20240719,125600,215927650,38500,38500,38500,38500,0
|
|
20240719,125500,215927650,38500,38500,38500,38500,0
|
|
20240719,125400,215927650,38500,38350,38500,38350,2
|
|
20240719,125300,215850800,38350,38350,38350,38350,0
|
|
20240719,125200,215850800,38350,38350,38350,38350,0
|
|
20240719,125100,215850800,38350,38350,38350,38350,50
|
|
20240719,125000,213933300,38350,38350,38350,38350,34
|
|
20240719,124900,212629400,38350,38350,38350,38350,0
|
|
20240719,124800,212629400,38350,38350,38350,38350,0
|
|
20240719,124700,212629400,38350,38350,38350,38350,0
|
|
20240719,124600,212629400,38350,38350,38350,38350,0
|
|
20240719,124500,212629400,38350,38350,38350,38350,0
|
|
20240719,124400,212629400,38350,38350,38350,38350,95
|
|
20240719,124300,208986150,38350,38350,38350,38350,100
|
|
20240719,124200,205151150,38350,38350,38350,38350,140
|
|
20240719,124100,199782150,38500,38500,38500,38500,0
|
|
20240719,124000,199782150,38500,38500,38500,38500,0
|
|
20240719,123900,199782150,38500,38500,38500,38500,40
|
|
20240719,123800,198242150,38500,38500,38500,38500,0
|
|
20240719,123700,198242150,38500,38350,38500,38350,35
|
|
20240719,123600,196899750,38400,38400,38400,38400,5
|
|
20240719,123500,196707750,38400,38400,38400,38400,12
|
|
20240719,123400,196246950,38400,38400,38400,38400,10
|
|
20240719,123300,195862950,38400,38400,38400,38400,0
|
|
20240719,123200,195862950,38400,38400,38400,38400,0
|
|
20240719,123100,195862950,38400,38400,38400,38400,0
|
|
20240719,123000,195862950,38400,38400,38400,38400,0
|
|
20240719,122900,195862950,38400,38400,38400,38400,0
|
|
20240719,122800,195862950,38400,38400,38400,38400,0
|
|
20240719,122700,195862950,38400,38400,38400,38400,1
|
|
20240719,122600,195824550,38400,38400,38400,38400,27
|
|
20240719,122500,194787750,38550,38550,38550,38550,0
|
|
20240719,122400,194787750,38550,38550,38550,38550,0
|
|
20240719,122300,194787750,38550,38550,38550,38550,0
|
|
20240719,122200,194787750,38550,38550,38550,38550,0
|
|
20240719,122100,194787750,38550,38550,38550,38550,0
|
|
20240719,122000,194787750,38550,38550,38550,38550,0
|
|
20240719,121900,194787750,38550,38550,38550,38550,0
|
|
20240719,121800,194787750,38550,38550,38550,38550,1
|
|
20240719,121700,194749200,38400,38400,38400,38400,0
|
|
20240719,121600,194749200,38400,38400,38400,38400,0
|
|
20240719,121500,194749200,38400,38400,38400,38400,4
|
|
20240719,121400,194595600,38400,38400,38400,38400,0
|
|
20240719,121300,194595600,38400,38400,38400,38400,3
|
|
20240719,121200,194480400,38400,38400,38400,38400,0
|
|
20240719,121100,194480400,38400,38400,38400,38400,0
|
|
20240719,121000,194480400,38400,38400,38400,38400,5
|
|
20240719,120900,194288400,38400,38400,38400,38400,20
|
|
20240719,120800,193520400,38400,38400,38400,38400,0
|
|
20240719,120700,193520400,38400,38400,38400,38400,0
|
|
20240719,120600,193520400,38400,38400,38400,38400,0
|
|
20240719,120500,193520400,38400,38400,38400,38400,7
|
|
20240719,120400,193251600,38400,38400,38400,38400,0
|
|
20240719,120300,193251600,38400,38400,38400,38400,0
|
|
20240719,120200,193251600,38400,38400,38400,38400,0
|
|
20240719,120100,193251600,38400,38400,38400,38400,1
|
|
20240719,120000,193213200,38550,38550,38550,38550,0
|
|
20240719,115900,193213200,38550,38550,38550,38550,0
|
|
20240719,115800,193213200,38550,38550,38550,38550,0
|
|
20240719,115700,193213200,38550,38550,38550,38550,0
|
|
20240719,115600,193213200,38550,38550,38550,38550,0
|
|
20240719,115500,193213200,38550,38550,38550,38550,0
|
|
20240719,115400,193213200,38550,38550,38550,38550,0
|
|
20240719,115300,193213200,38550,38550,38550,38550,0
|
|
20240719,115200,193213200,38550,38550,38550,38550,0
|
|
20240719,115100,193213200,38550,38550,38550,38550,0
|
|
20240719,115000,193213200,38550,38550,38550,38550,1
|
|
20240719,114900,193174650,38550,38550,38550,38550,0
|
|
20240719,114800,193174650,38550,38550,38550,38550,1
|
|
20240719,114700,193136100,38350,38350,38350,38350,110
|
|
20240719,114600,188917600,38550,38550,38550,38550,27
|
|
20240719,114500,187876750,38550,38550,38550,38550,0
|
|
20240719,114400,187876750,38550,38550,38550,38550,1
|
|
20240719,114300,187838200,38550,38550,38550,38550,0
|
|
20240719,114200,187838200,38550,38550,38550,38550,0
|
|
20240719,114100,187838200,38550,38550,38550,38550,100
|
|
20240719,114000,183983200,38550,38550,38550,38550,0
|
|
20240719,113900,183983200,38550,38550,38550,38550,0
|
|
20240719,113800,183983200,38550,38550,38550,38550,0
|
|
20240719,113700,183983200,38550,38550,38550,38550,1
|
|
20240719,113600,183944650,38350,38350,38350,38350,0
|
|
20240719,113500,183944650,38350,38350,38350,38350,0
|
|
20240719,113400,183944650,38350,38350,38350,38350,0
|
|
20240719,113300,183944650,38350,38500,38500,38350,30
|
|
20240719,113200,182793600,38550,38550,38550,38550,1
|
|
20240719,113100,182755050,38500,38500,38500,38500,5
|
|
20240719,113000,182562550,38550,38550,38550,38550,1
|
|
20240719,112900,182524000,38350,38350,38350,38350,23
|
|
20240719,112800,181641950,38350,38350,38350,38350,1
|
|
20240719,112700,181603600,38550,38550,38550,38550,1
|
|
20240719,112600,181565050,38550,38550,38550,38550,0
|
|
20240719,112500,181565050,38550,38400,38550,38400,27
|
|
20240719,112400,180528100,38550,38550,38550,38550,1
|
|
20240719,112300,180489550,38400,38400,38400,38400,5
|
|
20240719,112200,180297550,38600,38600,38600,38600,0
|
|
20240719,112100,180297550,38600,38550,38600,38550,10
|
|
20240719,112000,179911700,38600,38600,38600,38600,0
|
|
20240719,111900,179911700,38600,38600,38600,38600,0
|
|
20240719,111800,179911700,38600,38600,38600,38600,0
|
|
20240719,111700,179911700,38600,38600,38600,38600,6
|
|
20240719,111600,179680100,38400,38400,38400,38400,20
|
|
20240719,111500,178912100,38600,38600,38600,38600,1
|
|
20240719,111400,178873500,38400,38400,38400,38400,71
|
|
20240719,111300,176147100,38450,38450,38450,38450,1
|
|
20240719,111200,176108650,38600,38600,38600,38600,0
|
|
20240719,111100,176108650,38600,38600,38600,38600,0
|
|
20240719,111000,176108650,38600,38600,38600,38600,1
|
|
20240719,110900,176070050,38600,38600,38600,38600,0
|
|
20240719,110800,176070050,38600,38600,38600,38600,0
|
|
20240719,110700,176070050,38600,38600,38600,38600,0
|
|
20240719,110600,176070050,38600,38600,38600,38600,0
|
|
20240719,110500,176070050,38600,38600,38600,38600,5
|
|
20240719,110400,175877050,38600,38600,38600,38600,0
|
|
20240719,110300,175877050,38600,38500,38600,38500,100
|
|
20240719,110200,172021250,38600,38600,38600,38600,6
|
|
20240719,110100,171789650,38600,38450,38600,38450,72
|
|
20240719,110000,169017200,38450,38500,38500,38450,39
|
|
20240719,105900,167515950,38400,38400,38400,38400,50
|
|
20240719,105800,165595950,38600,38600,38600,38600,0
|
|
20240719,105700,165595950,38600,38600,38600,38600,0
|
|
20240719,105600,165595950,38600,38600,38600,38600,1
|
|
20240719,105500,165557350,38600,38600,38600,38600,1
|
|
20240719,105400,165518750,38600,38600,38600,38600,13
|
|
20240719,105300,165016950,38600,38600,38600,38600,2
|
|
20240719,105200,164939750,38600,38550,38600,38550,3
|
|
20240719,105100,164824000,38600,38600,38600,38600,0
|
|
20240719,105000,164824000,38600,38600,38600,38600,0
|
|
20240719,104900,164824000,38600,38600,38600,38600,0
|
|
20240719,104800,164824000,38600,38600,38600,38600,1
|
|
20240719,104700,164785400,38650,38650,38650,38650,0
|
|
20240719,104600,164785400,38650,38650,38650,38650,0
|
|
20240719,104500,164785400,38650,38650,38650,38650,0
|
|
20240719,104400,164785400,38650,38650,38650,38650,0
|
|
20240719,104300,164785400,38650,38650,38650,38650,1
|
|
20240719,104200,164746750,38300,38300,38300,38300,0
|
|
20240719,104100,164746750,38300,38350,38350,38300,78
|
|
20240719,104000,161757600,38350,38350,38350,38350,42
|
|
20240719,103900,160146900,38650,38650,38650,38650,0
|
|
20240719,103800,160146900,38650,38650,38650,38650,1
|
|
20240719,103700,160108250,38700,38700,38700,38700,0
|
|
20240719,103600,160108250,38700,38700,38700,38700,0
|
|
20240719,103500,160108250,38700,38700,38700,38700,0
|
|
20240719,103400,160108250,38700,38700,38700,38700,0
|
|
20240719,103300,160108250,38700,38700,38700,38700,1
|
|
20240719,103200,160069550,38350,38350,38350,38350,66
|
|
20240719,103100,157538450,38350,38350,38350,38350,143
|
|
20240719,103000,152054400,38300,38400,38450,38300,66
|
|
20240719,102900,149520750,38400,38450,38450,38400,166
|
|
20240719,102800,143144400,38450,38450,38450,38450,1
|
|
20240719,102700,143105950,38500,38550,38550,38500,193
|
|
20240719,102600,135671950,38750,38600,38750,38600,34
|
|
20240719,102500,134359400,38600,38600,38600,38600,0
|
|
20240719,102400,134359400,38600,38600,38600,38600,31
|
|
20240719,102300,133162800,38600,38600,38600,38600,45
|
|
20240719,102200,131425800,38700,38700,38700,38700,6
|
|
20240719,102100,131193600,38700,38750,38750,38700,2
|
|
20240719,102000,131116150,38750,38750,38750,38750,54
|
|
20240719,101900,129023650,38750,38800,38800,38750,152
|
|
20240719,101800,123133550,38800,38750,38800,38750,81
|
|
20240719,101700,119994750,38800,38800,38800,38800,0
|
|
20240719,101600,119994750,38800,38800,38800,38800,1
|
|
20240719,101500,119955950,38800,38800,38800,38800,20
|
|
20240719,101400,119179950,38800,38750,38800,38750,11
|
|
20240719,101300,118753650,38700,38800,38800,38700,39
|
|
20240719,101200,117241450,38800,38800,38800,38800,0
|
|
20240719,101100,117241450,38800,38800,38800,38800,0
|
|
20240719,101000,117241450,38800,38800,38800,38800,22
|
|
20240719,100900,116387850,38800,38900,38900,38800,10
|
|
20240719,100800,115999750,38950,38950,38950,38850,18
|
|
20240719,100700,115300250,39000,39000,39000,39000,1
|
|
20240719,100600,115261250,38950,38950,38950,38850,74
|
|
20240719,100500,112380250,39000,39000,39000,38950,117
|
|
20240719,100400,107819750,39200,39200,39200,39150,13
|
|
20240719,100300,107310200,39200,39100,39200,39100,207
|
|
20240719,100200,99204050,39100,39100,39100,39100,2
|
|
20240719,100100,99125850,39150,39150,39150,39150,0
|
|
20240719,100000,99125850,39150,39050,39150,39050,21
|
|
20240719,095900,98305150,39050,38800,39050,38800,3
|
|
20240719,095800,98188500,38800,38750,38800,38750,125
|
|
20240719,095700,93339250,38750,38700,38750,38700,61
|
|
20240719,095600,90976100,38700,38700,38700,38700,30
|
|
20240719,095500,89815100,38700,38650,38700,38650,204
|
|
20240719,095400,81922800,38600,38550,38600,38500,94
|
|
20240719,095300,78298450,38500,38400,38500,38400,56
|
|
20240719,095200,76147850,38450,38450,38450,38450,36
|
|
20240719,095100,74763650,38450,38450,38450,38450,9
|
|
20240719,095000,74417600,38300,38250,38300,38250,91
|
|
20240719,094900,70932400,38250,38250,38250,38250,40
|
|
20240719,094800,69402400,38250,38250,38250,38250,40
|
|
20240719,094700,67872400,38250,38250,38250,38250,34
|
|
20240719,094600,66571900,38250,38250,38250,38250,36
|
|
20240719,094500,65194900,38250,38250,38250,38250,0
|
|
20240719,094400,65194900,38250,38250,38250,38250,1
|
|
20240719,094300,65156650,38250,38250,38250,38250,0
|
|
20240719,094200,65156650,38250,38300,38300,38250,26
|
|
20240719,094100,64162100,38300,38050,38300,38050,117
|
|
20240719,094000,59704750,38100,38200,38200,38100,120
|
|
20240719,093900,55128550,38150,38150,38150,38150,4
|
|
20240719,093800,54975950,38150,38150,38150,38150,5
|
|
20240719,093700,54785200,38150,38150,38150,38150,1
|
|
20240719,093600,54747050,38100,38100,38100,38100,0
|
|
20240719,093500,54747050,38100,38100,38100,38100,2
|
|
20240719,093400,54670850,38100,38100,38100,38100,5
|
|
20240719,093300,54480350,38100,38100,38100,38100,144
|
|
20240719,093200,48993950,38150,38300,38300,38150,15
|
|
20240719,093100,48421550,38150,38150,38150,38150,7
|
|
20240719,093000,48154500,38100,38250,38250,38100,47
|
|
20240719,092900,46360100,38200,38200,38200,38200,0
|
|
20240719,092800,46360100,38200,38200,38200,38200,3
|
|
20240719,092700,46245500,38200,38200,38200,38200,1
|
|
20240719,092600,46207300,38100,38100,38100,38100,0
|
|
20240719,092500,46207300,38100,38100,38100,38100,0
|
|
20240719,092400,46207300,38100,38150,38150,38100,115
|
|
20240719,092300,41823200,38200,38200,38200,38200,1
|
|
20240719,092200,41785000,38200,38200,38200,38200,5
|
|
20240719,092100,41594000,38100,38100,38100,38100,0
|
|
20240719,092000,41594000,38100,38100,38100,38100,0
|
|
20240719,091900,41594000,38100,38100,38100,38100,3
|
|
20240719,091800,41479700,38100,38100,38100,38100,0
|
|
20240719,091700,41479700,38100,38100,38100,38100,3
|
|
20240719,091600,41365400,38100,38100,38100,38100,0
|
|
20240719,091500,41365400,38100,38250,38300,38100,70
|
|
20240719,091400,38694500,38300,38200,38300,38200,3
|
|
20240719,091300,38579750,38200,38150,38200,38150,2
|
|
20240719,091200,38503400,38150,38150,38150,38150,3
|
|
20240719,091100,38388950,38150,38150,38150,38150,1
|
|
20240719,091000,38350800,38150,38000,38150,38000,157
|
|
20240719,090900,32378100,38000,38050,38050,38000,51
|
|
20240719,090800,30438850,38050,38050,38100,38050,45
|
|
20240719,090700,28725850,38050,37950,38050,37950,146
|
|
20240719,090600,23176650,38000,38050,38050,38000,53
|
|
20240719,090500,21162550,38100,38150,38150,37950,158
|
|
20240719,090400,15162950,38000,38150,38150,38000,281
|
|
20240719,090300,4474850,38200,38300,38300,38100,9
|
|
20240719,090200,4131000,38250,38250,38250,38250,0
|
|
20240719,090100,4131000,38250,38250,38250,38250,2
|
|
20240719,090000,4054500,38250,38250,38250,38250,106
|