672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200900,1103086500,36400,36400,36400,36400,798
|
|
20240722,200800,1103086500,36400,36400,36400,36400,0
|
|
20240722,200700,1103086500,36400,36400,36400,36400,0
|
|
20240722,200600,1103086500,36400,36400,36400,36400,0
|
|
20240722,200500,1103086500,36400,36400,36400,36400,0
|
|
20240722,200400,1103086500,36400,36400,36400,36400,0
|
|
20240722,200300,1103086500,36400,36400,36400,36400,0
|
|
20240722,200200,1103086500,36400,36400,36400,36400,0
|
|
20240722,200100,1103086500,36400,36400,36400,36400,0
|
|
20240722,200000,1103086500,36400,36400,36400,36400,0
|
|
20240722,195900,1103086500,36400,36400,36400,36400,0
|
|
20240722,195800,1103086500,36400,36400,36400,36400,0
|
|
20240722,195700,1103086500,36400,36400,36400,36400,0
|
|
20240722,195600,1103086500,36400,36400,36400,36400,0
|
|
20240722,195500,1103086500,36400,36400,36400,36400,0
|
|
20240722,195400,1103086500,36400,36400,36400,36400,0
|
|
20240722,195300,1103086500,36400,36400,36400,36400,0
|
|
20240722,195200,1103086500,36400,36400,36400,36400,0
|
|
20240722,195100,1103086500,36400,36400,36400,36400,0
|
|
20240722,195000,1103086500,36400,36400,36400,36400,0
|
|
20240722,194900,1103086500,36400,36400,36400,36400,0
|
|
20240722,194800,1103086500,36400,36400,36400,36400,0
|
|
20240722,194700,1103086500,36400,36400,36400,36400,0
|
|
20240722,194600,1103086500,36400,36400,36400,36400,0
|
|
20240722,194500,1103086500,36400,36400,36400,36400,0
|
|
20240722,194400,1103086500,36400,36400,36400,36400,0
|
|
20240722,194300,1103086500,36400,36400,36400,36400,0
|
|
20240722,194200,1103086500,36400,36400,36400,36400,0
|
|
20240722,194100,1103086500,36400,36400,36400,36400,0
|
|
20240722,194000,1103086500,36400,36400,36400,36400,0
|
|
20240722,193900,1103086500,36400,36400,36400,36400,798
|
|
20240722,193800,1103086500,36400,36400,36400,36400,0
|
|
20240722,193700,1103086500,36400,36400,36400,36400,0
|
|
20240722,193600,1103086500,36400,36400,36400,36400,0
|
|
20240722,193500,1103086500,36400,36400,36400,36400,0
|
|
20240722,193400,1103086500,36400,36400,36400,36400,0
|
|
20240722,193300,1103086500,36400,36400,36400,36400,0
|
|
20240722,193200,1103086500,36400,36400,36400,36400,0
|
|
20240722,193100,1103086500,36400,36400,36400,36400,0
|
|
20240722,193000,1103086500,36400,36400,36400,36400,0
|
|
20240722,192900,1103086500,36400,36400,36400,36400,0
|
|
20240722,192800,1103086500,36400,36400,36400,36400,0
|
|
20240722,192700,1103086500,36400,36400,36400,36400,0
|
|
20240722,192600,1103086500,36400,36400,36400,36400,0
|
|
20240722,192500,1103086500,36400,36400,36400,36400,0
|
|
20240722,192400,1103086500,36400,36400,36400,36400,0
|
|
20240722,192300,1103086500,36400,36400,36400,36400,0
|
|
20240722,192200,1103086500,36400,36400,36400,36400,0
|
|
20240722,192100,1103086500,36400,36400,36400,36400,0
|
|
20240722,192000,1103086500,36400,36400,36400,36400,0
|
|
20240722,191900,1103086500,36400,36400,36400,36400,0
|
|
20240722,191800,1103086500,36400,36400,36400,36400,0
|
|
20240722,191700,1103086500,36400,36400,36400,36400,0
|
|
20240722,191600,1103086500,36400,36400,36400,36400,0
|
|
20240722,191500,1103086500,36400,36400,36400,36400,0
|
|
20240722,191400,1103086500,36400,36400,36400,36400,0
|
|
20240722,191300,1103086500,36400,36400,36400,36400,0
|
|
20240722,191200,1103086500,36400,36400,36400,36400,0
|
|
20240722,191100,1103086500,36400,36400,36400,36400,0
|
|
20240722,191000,1103086500,36400,36400,36400,36400,0
|
|
20240722,190900,1103086500,36400,36400,36400,36400,798
|
|
20240722,190800,1103086500,36400,36400,36400,36400,0
|
|
20240722,190700,1103086500,36400,36400,36400,36400,0
|
|
20240722,190600,1103086500,36400,36400,36400,36400,0
|
|
20240722,190500,1103086500,36400,36400,36400,36400,0
|
|
20240722,190400,1103086500,36400,36400,36400,36400,0
|
|
20240722,190300,1103086500,36400,36400,36400,36400,0
|
|
20240722,190200,1103086500,36400,36400,36400,36400,0
|
|
20240722,190100,1103086500,36400,36400,36400,36400,0
|
|
20240722,190000,1103086500,36400,36400,36400,36400,0
|
|
20240722,185900,1103086500,36400,36400,36400,36400,0
|
|
20240722,185800,1103086500,36400,36400,36400,36400,0
|
|
20240722,185700,1103086500,36400,36400,36400,36400,0
|
|
20240722,185600,1103086500,36400,36400,36400,36400,0
|
|
20240722,185500,1103086500,36400,36400,36400,36400,0
|
|
20240722,185400,1103086500,36400,36400,36400,36400,0
|
|
20240722,185300,1103086500,36400,36400,36400,36400,0
|
|
20240722,185200,1103086500,36400,36400,36400,36400,0
|
|
20240722,185100,1103086500,36400,36400,36400,36400,0
|
|
20240722,185000,1103086500,36400,36400,36400,36400,0
|
|
20240722,184900,1103086500,36400,36400,36400,36400,0
|
|
20240722,184800,1103086500,36400,36400,36400,36400,0
|
|
20240722,184700,1103086500,36400,36400,36400,36400,0
|
|
20240722,184600,1103086500,36400,36400,36400,36400,0
|
|
20240722,184500,1103086500,36400,36400,36400,36400,0
|
|
20240722,184400,1103086500,36400,36400,36400,36400,0
|
|
20240722,184300,1103086500,36400,36400,36400,36400,0
|
|
20240722,184200,1103086500,36400,36400,36400,36400,0
|
|
20240722,184100,1103086500,36400,36400,36400,36400,0
|
|
20240722,184000,1103086500,36400,36400,36400,36400,0
|
|
20240722,183900,1103086500,36400,36400,36400,36400,798
|
|
20240722,183800,1103086500,36400,36400,36400,36400,0
|
|
20240722,183700,1103086500,36400,36400,36400,36400,0
|
|
20240722,183600,1103086500,36400,36400,36400,36400,0
|
|
20240722,183500,1103086500,36400,36400,36400,36400,0
|
|
20240722,183400,1103086500,36400,36400,36400,36400,0
|
|
20240722,183300,1103086500,36400,36400,36400,36400,0
|
|
20240722,183200,1103086500,36400,36400,36400,36400,0
|
|
20240722,183100,1103086500,36400,36400,36400,36400,0
|
|
20240722,183000,1103086500,36400,36400,36400,36400,0
|
|
20240722,182900,1103086500,36400,36400,36400,36400,0
|
|
20240722,182800,1103086500,36400,36400,36400,36400,0
|
|
20240722,182700,1103086500,36400,36400,36400,36400,0
|
|
20240722,182600,1103086500,36400,36400,36400,36400,0
|
|
20240722,182500,1103086500,36400,36400,36400,36400,0
|
|
20240722,182400,1103086500,36400,36400,36400,36400,0
|
|
20240722,182300,1103086500,36400,36400,36400,36400,0
|
|
20240722,182200,1103086500,36400,36400,36400,36400,0
|
|
20240722,182100,1103086500,36400,36400,36400,36400,0
|
|
20240722,182000,1103086500,36400,36400,36400,36400,0
|
|
20240722,181900,1103086500,36400,36400,36400,36400,0
|
|
20240722,181800,1103086500,36400,36400,36400,36400,0
|
|
20240722,181700,1103086500,36400,36400,36400,36400,0
|
|
20240722,181600,1103086500,36400,36400,36400,36400,0
|
|
20240722,181500,1103086500,36400,36400,36400,36400,0
|
|
20240722,181400,1103086500,36400,36400,36400,36400,0
|
|
20240722,181300,1103086500,36400,36400,36400,36400,0
|
|
20240722,181200,1103086500,36400,36400,36400,36400,0
|
|
20240722,181100,1103086500,36400,36400,36400,36400,0
|
|
20240722,181000,1103086500,36400,36400,36400,36400,0
|
|
20240722,180900,1103086500,36400,36400,36400,36400,798
|
|
20240722,180800,1103086500,36400,36400,36400,36400,0
|
|
20240722,180700,1103086500,36400,36400,36400,36400,0
|
|
20240722,180600,1103086500,36400,36400,36400,36400,0
|
|
20240722,180500,1103086500,36400,36400,36400,36400,0
|
|
20240722,180400,1103086500,36400,36400,36400,36400,0
|
|
20240722,180300,1103086500,36400,36400,36400,36400,0
|
|
20240722,180200,1103086500,36400,36400,36400,36400,0
|
|
20240722,180100,1103086500,36400,36400,36400,36400,0
|
|
20240722,180000,1103086500,36400,36400,36400,36400,0
|
|
20240722,175900,1103086500,36400,36400,36400,36400,0
|
|
20240722,175800,1103086500,36400,36400,36400,36400,0
|
|
20240722,175700,1103086500,36400,36400,36400,36400,0
|
|
20240722,175600,1103086500,36400,36400,36400,36400,0
|
|
20240722,175500,1103086500,36400,36400,36400,36400,0
|
|
20240722,175400,1103086500,36400,36400,36400,36400,0
|
|
20240722,175300,1103086500,36400,36400,36400,36400,0
|
|
20240722,175200,1103086500,36400,36400,36400,36400,0
|
|
20240722,175100,1103086500,36400,36400,36400,36400,0
|
|
20240722,175000,1103086500,36400,36400,36400,36400,0
|
|
20240722,174900,1103086500,36400,36400,36400,36400,0
|
|
20240722,174800,1103086500,36400,36400,36400,36400,0
|
|
20240722,174700,1103086500,36400,36400,36400,36400,0
|
|
20240722,174600,1103086500,36400,36400,36400,36400,0
|
|
20240722,174500,1103086500,36400,36400,36400,36400,0
|
|
20240722,174400,1103086500,36400,36400,36400,36400,0
|
|
20240722,174300,1103086500,36400,36400,36400,36400,0
|
|
20240722,174200,1103086500,36400,36400,36400,36400,0
|
|
20240722,174100,1103086500,36400,36400,36400,36400,0
|
|
20240722,174000,1103086500,36400,36400,36400,36400,0
|
|
20240722,173900,1103086500,36400,36400,36400,36400,798
|
|
20240722,173800,1103086500,36400,36400,36400,36400,0
|
|
20240722,173700,1103086500,36400,36400,36400,36400,0
|
|
20240722,173600,1103086500,36400,36400,36400,36400,0
|
|
20240722,173500,1103086500,36400,36400,36400,36400,0
|
|
20240722,173400,1103086500,36400,36400,36400,36400,0
|
|
20240722,173300,1103086500,36400,36400,36400,36400,0
|
|
20240722,173200,1103086500,36400,36400,36400,36400,0
|
|
20240722,173100,1103086500,36400,36400,36400,36400,0
|
|
20240722,173000,1103086500,36400,36400,36400,36400,0
|
|
20240722,172900,1103086500,36400,36400,36400,36400,0
|
|
20240722,172800,1103086500,36400,36400,36400,36400,0
|
|
20240722,172700,1103086500,36400,36400,36400,36400,0
|
|
20240722,172600,1103086500,36400,36400,36400,36400,0
|
|
20240722,172500,1103086500,36400,36400,36400,36400,0
|
|
20240722,172400,1103086500,36400,36400,36400,36400,0
|
|
20240722,172300,1103086500,36400,36400,36400,36400,0
|
|
20240722,172200,1103086500,36400,36400,36400,36400,0
|
|
20240722,172100,1103086500,36400,36400,36400,36400,0
|
|
20240722,172000,1103086500,36400,36400,36400,36400,0
|
|
20240722,171900,1103086500,36400,36400,36400,36400,0
|
|
20240722,171800,1103086500,36400,36400,36400,36400,0
|
|
20240722,171700,1103086500,36400,36400,36400,36400,0
|
|
20240722,171600,1103086500,36400,36400,36400,36400,0
|
|
20240722,171500,1103086500,36400,36400,36400,36400,0
|
|
20240722,171400,1103086500,36400,36400,36400,36400,0
|
|
20240722,171300,1103086500,36400,36400,36400,36400,0
|
|
20240722,171200,1103086500,36400,36400,36400,36400,0
|
|
20240722,171100,1103086500,36400,36400,36400,36400,0
|
|
20240722,171000,1103086500,36400,36400,36400,36400,0
|
|
20240722,170900,1103086500,36400,36400,36400,36400,798
|
|
20240722,170800,1103086500,36400,36400,36400,36400,0
|
|
20240722,170700,1103086500,36400,36400,36400,36400,0
|
|
20240722,170600,1103086500,36400,36400,36400,36400,0
|
|
20240722,170500,1103086500,36400,36400,36400,36400,0
|
|
20240722,170400,1103086500,36400,36400,36400,36400,0
|
|
20240722,170300,1103086500,36400,36400,36400,36400,0
|
|
20240722,170200,1103086500,36400,36400,36400,36400,0
|
|
20240722,170100,1103086500,36400,36400,36400,36400,0
|
|
20240722,170000,1103086500,36400,36400,36400,36400,0
|
|
20240722,165900,1103086500,36400,36400,36400,36400,0
|
|
20240722,165800,1103086500,36400,36400,36400,36400,0
|
|
20240722,165700,1103086500,36400,36400,36400,36400,0
|
|
20240722,165600,1103086500,36400,36400,36400,36400,0
|
|
20240722,165500,1103086500,36400,36400,36400,36400,0
|
|
20240722,165400,1103086500,36400,36400,36400,36400,0
|
|
20240722,165300,1103086500,36400,36400,36400,36400,0
|
|
20240722,165200,1103086500,36400,36400,36400,36400,0
|
|
20240722,165100,1103086500,36400,36400,36400,36400,0
|
|
20240722,165000,1103086500,36400,36400,36400,36400,0
|
|
20240722,164900,1103086500,36400,36400,36400,36400,0
|
|
20240722,164800,1103086500,36400,36400,36400,36400,0
|
|
20240722,164700,1103086500,36400,36400,36400,36400,0
|
|
20240722,164600,1103086500,36400,36400,36400,36400,0
|
|
20240722,164500,1103086500,36400,36400,36400,36400,0
|
|
20240722,164400,1103086500,36400,36400,36400,36400,0
|
|
20240722,164300,1103086500,36400,36400,36400,36400,0
|
|
20240722,164200,1103086500,36400,36400,36400,36400,0
|
|
20240722,164100,1103086500,36400,36400,36400,36400,0
|
|
20240722,164000,1103086500,36400,36400,36400,36400,0
|
|
20240722,163900,1103086500,36400,36400,36400,36400,798
|
|
20240722,163800,1103086500,36400,36400,36400,36400,0
|
|
20240722,163700,1103086500,36400,36400,36400,36400,0
|
|
20240722,163600,1103086500,36400,36400,36400,36400,0
|
|
20240722,163500,1103086500,36400,36400,36400,36400,0
|
|
20240722,163400,1103086500,36400,36400,36400,36400,0
|
|
20240722,163300,1103086500,36400,36400,36400,36400,0
|
|
20240722,163200,1103086500,36400,36400,36400,36400,0
|
|
20240722,163100,1103086500,36400,36400,36400,36400,0
|
|
20240722,163000,1103086500,36400,36400,36400,36400,0
|
|
20240722,162900,1103086500,36400,36400,36400,36400,0
|
|
20240722,162800,1103086500,36400,36400,36400,36400,0
|
|
20240722,162700,1103086500,36400,36400,36400,36400,0
|
|
20240722,162600,1103086500,36400,36400,36400,36400,0
|
|
20240722,162500,1103086500,36400,36400,36400,36400,0
|
|
20240722,162400,1103086500,36400,36400,36400,36400,0
|
|
20240722,162300,1103086500,36400,36400,36400,36400,0
|
|
20240722,162200,1103086500,36400,36400,36400,36400,0
|
|
20240722,162100,1103086500,36400,36400,36400,36400,0
|
|
20240722,162000,1103086500,36400,36400,36400,36400,0
|
|
20240722,161900,1103086500,36400,36400,36400,36400,0
|
|
20240722,161800,1103086500,36400,36400,36400,36400,0
|
|
20240722,161700,1103086500,36400,36400,36400,36400,0
|
|
20240722,161600,1103086500,36400,36400,36400,36400,0
|
|
20240722,161500,1103086500,36400,36400,36400,36400,0
|
|
20240722,161400,1103086500,36400,36400,36400,36400,0
|
|
20240722,161300,1103086500,36400,36400,36400,36400,0
|
|
20240722,161200,1103086500,36400,36400,36400,36400,0
|
|
20240722,161100,1103086500,36400,36400,36400,36400,0
|
|
20240722,161000,1103086500,36400,36400,36400,36400,0
|
|
20240722,160900,1103086500,36400,36400,36400,36400,798
|
|
20240722,160800,1103086500,36400,36400,36400,36400,0
|
|
20240722,160700,1103086500,36400,36400,36400,36400,0
|
|
20240722,160600,1103086500,36400,36400,36400,36400,0
|
|
20240722,160500,1103086500,36400,36400,36400,36400,0
|
|
20240722,160400,1103086500,36400,36400,36400,36400,0
|
|
20240722,160300,1103086500,36400,36400,36400,36400,0
|
|
20240722,160200,1103086500,36400,36400,36400,36400,0
|
|
20240722,160100,1103086500,36400,36400,36400,36400,0
|
|
20240722,160000,1103086500,36400,36400,36400,36400,0
|
|
20240722,155900,1103086500,36400,36400,36400,36400,0
|
|
20240722,155800,1103086500,36400,36400,36400,36400,0
|
|
20240722,155700,1103086500,36400,36400,36400,36400,0
|
|
20240722,155600,1103086500,36400,36400,36400,36400,0
|
|
20240722,155500,1103086500,36400,36400,36400,36400,0
|
|
20240722,155400,1103086500,36400,36400,36400,36400,0
|
|
20240722,155300,1103086500,36400,36400,36400,36400,0
|
|
20240722,155200,1103086500,36400,36400,36400,36400,0
|
|
20240722,155100,1103086500,36400,36400,36400,36400,0
|
|
20240722,155000,1103086500,36400,36400,36400,36400,0
|
|
20240722,154900,1103086500,36400,36400,36400,36400,0
|
|
20240722,154800,1103086500,36400,36400,36400,36400,0
|
|
20240722,154700,1103086500,36400,36400,36400,36400,0
|
|
20240722,154600,1103086500,36400,36400,36400,36400,0
|
|
20240722,154500,1103086500,36400,36400,36400,36400,0
|
|
20240722,154400,1103086500,36400,36400,36400,36400,0
|
|
20240722,154300,1103086500,36400,36400,36400,36400,0
|
|
20240722,154200,1103086500,36400,36400,36400,36400,0
|
|
20240722,154100,1103086500,36400,36400,36400,36400,0
|
|
20240722,154000,1103086500,36400,36400,36400,36400,0
|
|
20240722,153900,1103086500,36400,36400,36400,36400,798
|
|
20240722,153800,1103086500,36400,36400,36400,36400,0
|
|
20240722,153700,1103086500,36400,36400,36400,36400,0
|
|
20240722,153600,1103086500,36400,36400,36400,36400,0
|
|
20240722,153500,1103086500,36400,36400,36400,36400,0
|
|
20240722,153400,1103086500,36400,36400,36400,36400,0
|
|
20240722,153300,1103086500,36400,36400,36400,36400,0
|
|
20240722,153200,1103086500,36400,36400,36400,36400,0
|
|
20240722,153100,1103086500,36400,36400,36400,36400,0
|
|
20240722,153000,1103086500,36400,36400,36400,36400,798
|
|
20240722,152900,1074039300,36400,36400,36400,36400,0
|
|
20240722,152800,1074039300,36400,36400,36400,36400,0
|
|
20240722,152700,1074039300,36400,36400,36400,36400,0
|
|
20240722,152600,1074039300,36400,36400,36400,36400,0
|
|
20240722,152500,1074039300,36400,36400,36400,36400,0
|
|
20240722,152400,1074039300,36400,36400,36400,36400,0
|
|
20240722,152300,1074039300,36400,36400,36400,36400,0
|
|
20240722,152200,1074039300,36400,36400,36400,36400,0
|
|
20240722,152100,1074039300,36400,36400,36400,36400,0
|
|
20240722,152000,1074039300,36400,36400,36400,36400,0
|
|
20240722,151900,1074039300,36400,36450,36500,36400,197
|
|
20240722,151800,1066863600,36450,36450,36450,36450,10
|
|
20240722,151700,1066499100,36500,36500,36500,36500,10
|
|
20240722,151600,1066134100,36450,36450,36450,36450,4
|
|
20240722,151500,1065988300,36450,36450,36450,36450,1
|
|
20240722,151400,1065951850,36500,36500,36500,36500,80
|
|
20240722,151300,1063031850,36500,36500,36500,36500,5
|
|
20240722,151200,1062849350,36550,36550,36550,36550,5
|
|
20240722,151100,1062666600,36550,36550,36550,36550,0
|
|
20240722,151000,1062666600,36550,36500,36550,36500,8
|
|
20240722,150900,1062374550,36550,36550,36550,36500,101
|
|
20240722,150800,1058687500,36550,36550,36550,36500,212
|
|
20240722,150700,1050939000,36550,36550,36550,36550,102
|
|
20240722,150600,1047210900,36550,36500,36550,36500,290
|
|
20240722,150500,1036615150,36500,36500,36500,36500,0
|
|
20240722,150400,1036615150,36500,36500,36500,36500,2
|
|
20240722,150300,1036542150,36450,36400,36450,36400,200
|
|
20240722,150200,1029257450,36400,36400,36400,36400,5
|
|
20240722,150100,1029075450,36400,36400,36400,36400,20
|
|
20240722,150000,1028347450,36400,36400,36400,36400,50
|
|
20240722,145900,1026527450,36350,36400,36400,36350,140
|
|
20240722,145800,1021435950,36350,36350,36350,36350,0
|
|
20240722,145700,1021435950,36350,36400,36400,36350,156
|
|
20240722,145600,1015765250,36450,36450,36450,36450,0
|
|
20240722,145500,1015765250,36450,36450,36450,36450,33
|
|
20240722,145400,1014562400,36400,36400,36400,36400,88
|
|
20240722,145300,1011359200,36400,36400,36400,36400,51
|
|
20240722,145200,1009502800,36400,36450,36450,36400,12
|
|
20240722,145100,1009065950,36450,36450,36450,36450,0
|
|
20240722,145000,1009065950,36450,36450,36450,36450,27
|
|
20240722,144900,1008081800,36450,36450,36450,36450,10
|
|
20240722,144800,1007717300,36300,36300,36300,36300,100
|
|
20240722,144700,1004087300,36300,36300,36300,36300,194
|
|
20240722,144600,997045100,36300,36350,36350,36300,99
|
|
20240722,144500,993450000,36450,36450,36450,36450,0
|
|
20240722,144400,993450000,36450,36450,36450,36450,0
|
|
20240722,144300,993450000,36450,36450,36450,36450,1
|
|
20240722,144200,993413550,36350,36350,36350,36350,0
|
|
20240722,144100,993413550,36350,36350,36350,36350,10
|
|
20240722,144000,993050050,36350,36350,36350,36350,178
|
|
20240722,143900,986579750,36350,36300,36350,36300,103
|
|
20240722,143800,982840750,36300,36350,36350,36300,232
|
|
20240722,143700,974418150,36350,36350,36350,36350,40
|
|
20240722,143600,972964150,36350,36350,36350,36350,8
|
|
20240722,143500,972673350,36350,36300,36350,36300,339
|
|
20240722,143400,960367600,36300,36350,36350,36300,47
|
|
20240722,143300,958661400,36350,36350,36350,36350,11
|
|
20240722,143200,958261550,36350,36350,36350,36350,2
|
|
20240722,143100,958188850,36350,36350,36350,36350,2
|
|
20240722,143000,958116150,36350,36300,36350,36300,49
|
|
20240722,142900,956335950,36300,36300,36300,36300,11
|
|
20240722,142800,955936650,36350,36350,36350,36350,22
|
|
20240722,142700,955136950,36350,36350,36350,36350,100
|
|
20240722,142600,951501950,36350,36350,36350,36350,3
|
|
20240722,142500,951392900,36350,36350,36350,36350,0
|
|
20240722,142400,951392900,36350,36350,36350,36350,0
|
|
20240722,142300,951392900,36350,36350,36350,36350,20
|
|
20240722,142200,950665900,36350,36350,36350,36350,0
|
|
20240722,142100,950665900,36350,36350,36350,36350,30
|
|
20240722,142000,949575400,36350,36350,36350,36350,1
|
|
20240722,141900,949539050,36350,36350,36350,36350,46
|
|
20240722,141800,947866950,36400,36400,36400,36400,49
|
|
20240722,141700,946083350,36500,36500,36500,36500,2
|
|
20240722,141600,946010350,36500,36500,36500,36500,104
|
|
20240722,141500,942214350,36500,36500,36500,36500,1
|
|
20240722,141400,942177850,36500,36500,36500,36500,0
|
|
20240722,141300,942177850,36500,36500,36500,36500,0
|
|
20240722,141200,942177850,36500,36450,36500,36450,32
|
|
20240722,141100,941011300,36500,36500,36500,36500,5
|
|
20240722,141000,940828800,36500,36500,36500,36500,5
|
|
20240722,140900,940646300,36500,36500,36500,36500,1
|
|
20240722,140800,940609800,36450,36450,36450,36450,72
|
|
20240722,140700,937985400,36500,36500,36500,36500,0
|
|
20240722,140600,937985400,36500,36400,36500,36400,110
|
|
20240722,140500,933971400,36400,36400,36400,36400,0
|
|
20240722,140400,933971400,36400,36400,36400,36400,26
|
|
20240722,140300,933025000,36400,36400,36400,36400,145
|
|
20240722,140200,927747000,36400,36400,36400,36400,1
|
|
20240722,140100,927710600,36500,36500,36500,36500,4
|
|
20240722,140000,927564600,36500,36500,36500,36500,0
|
|
20240722,135900,927564600,36500,36500,36500,36500,0
|
|
20240722,135800,927564600,36500,36500,36500,36500,0
|
|
20240722,135700,927564600,36500,36500,36500,36500,0
|
|
20240722,135600,927564600,36500,36500,36500,36500,0
|
|
20240722,135500,927564600,36500,36500,36500,36500,2
|
|
20240722,135400,927491600,36500,36400,36500,36400,122
|
|
20240722,135300,923050700,36450,36450,36500,36450,14
|
|
20240722,135200,922540300,36450,36450,36450,36450,1
|
|
20240722,135100,922503850,36450,36450,36450,36450,105
|
|
20240722,135000,918676600,36500,36550,36550,36500,304
|
|
20240722,134900,907577150,36550,36550,36550,36550,6
|
|
20240722,134800,907357850,36650,36650,36650,36650,0
|
|
20240722,134700,907357850,36650,36650,36650,36650,1
|
|
20240722,134600,907321200,36600,36600,36600,36600,46
|
|
20240722,134500,905637600,36650,36650,36650,36650,0
|
|
20240722,134400,905637600,36650,36650,36650,36650,1
|
|
20240722,134300,905600950,36600,36600,36600,36600,12
|
|
20240722,134200,905161750,36600,36600,36600,36600,10
|
|
20240722,134100,904795750,36600,36600,36600,36600,0
|
|
20240722,134000,904795750,36600,36600,36600,36600,0
|
|
20240722,133900,904795750,36600,36600,36600,36600,0
|
|
20240722,133800,904795750,36600,36600,36600,36550,4
|
|
20240722,133700,904649450,36600,36600,36600,36600,77
|
|
20240722,133600,901831250,36600,36600,36600,36600,20
|
|
20240722,133500,901099250,36600,36600,36600,36600,15
|
|
20240722,133400,900550250,36550,36550,36550,36550,22
|
|
20240722,133300,899746150,36500,36500,36500,36500,24
|
|
20240722,133200,898870150,36500,36500,36500,36500,43
|
|
20240722,133100,897300650,36500,36500,36500,36500,0
|
|
20240722,133000,897300650,36500,36500,36500,36500,2
|
|
20240722,132900,897227650,36500,36500,36500,36500,46
|
|
20240722,132800,895548650,36550,36550,36550,36550,0
|
|
20240722,132700,895548650,36550,36550,36550,36550,34
|
|
20240722,132600,894305950,36550,36550,36550,36550,2
|
|
20240722,132500,894232850,36550,36500,36550,36500,36
|
|
20240722,132400,892918800,36500,36500,36500,36500,0
|
|
20240722,132300,892918800,36500,36450,36500,36450,4
|
|
20240722,132200,892772950,36450,36400,36450,36400,6
|
|
20240722,132100,892554400,36450,36400,36450,36400,4
|
|
20240722,132000,892408650,36450,36450,36450,36450,11
|
|
20240722,131900,892007700,36450,36450,36450,36450,0
|
|
20240722,131800,892007700,36450,36450,36450,36450,0
|
|
20240722,131700,892007700,36450,36450,36450,36450,0
|
|
20240722,131600,892007700,36450,36450,36450,36450,1
|
|
20240722,131500,891971250,36300,36300,36300,36300,0
|
|
20240722,131400,891971250,36300,36300,36300,36300,82
|
|
20240722,131300,888994650,36300,36350,36350,36300,49
|
|
20240722,131200,887215400,36350,36400,36400,36350,40
|
|
20240722,131100,885760150,36500,36450,36500,36450,4
|
|
20240722,131000,885614250,36450,36450,36450,36450,3
|
|
20240722,130900,885504900,36450,36450,36450,36450,20
|
|
20240722,130800,884775900,36450,36450,36450,36450,5
|
|
20240722,130700,884593650,36300,36300,36300,36300,0
|
|
20240722,130600,884593650,36300,36300,36300,36300,0
|
|
20240722,130500,884593650,36300,36300,36300,36300,2
|
|
20240722,130400,884521050,36450,36450,36450,36450,0
|
|
20240722,130300,884521050,36450,36450,36450,36450,30
|
|
20240722,130200,883427550,36450,36300,36450,36250,74
|
|
20240722,130100,880739400,36250,36250,36250,36250,0
|
|
20240722,130000,880739400,36250,36250,36250,36250,0
|
|
20240722,125900,880739400,36250,36250,36250,36250,0
|
|
20240722,125800,880739400,36250,36250,36250,36250,0
|
|
20240722,125700,880739400,36250,36250,36250,36250,0
|
|
20240722,125600,880739400,36250,36250,36250,36250,7
|
|
20240722,125500,880485650,36250,36250,36250,36250,5
|
|
20240722,125400,880304400,36250,36250,36250,36250,50
|
|
20240722,125300,878491900,36250,36300,36300,36250,14
|
|
20240722,125200,877984350,36300,36350,36350,36250,163
|
|
20240722,125100,872074450,36300,36300,36300,36300,700
|
|
20240722,125000,846664450,36300,36450,36450,36300,64
|
|
20240722,124900,844341050,36350,36400,36400,36300,431
|
|
20240722,124800,828674150,36400,36450,36450,36400,53
|
|
20240722,124700,826744900,36450,36450,36450,36450,7
|
|
20240722,124600,826489750,36500,36450,36500,36450,51
|
|
20240722,124500,824630750,36450,36450,36450,36450,0
|
|
20240722,124400,824630750,36450,36450,36450,36450,0
|
|
20240722,124300,824630750,36450,36400,36450,36400,235
|
|
20240722,124200,816076050,36500,36500,36500,36500,25
|
|
20240722,124100,815163550,36500,36450,36500,36400,407
|
|
20240722,124000,800335700,36500,36550,36550,36500,16
|
|
20240722,123900,799751450,36600,36600,36600,36600,0
|
|
20240722,123800,799751450,36600,36600,36600,36600,19
|
|
20240722,123700,799056050,36500,36500,36500,36500,0
|
|
20240722,123600,799056050,36500,36500,36500,36500,200
|
|
20240722,123500,791756050,36500,36550,36600,36500,114
|
|
20240722,123400,787591300,36600,36600,36600,36600,5
|
|
20240722,123300,787408300,36600,36600,36600,36600,29
|
|
20240722,123200,786346900,36550,36550,36550,36550,22
|
|
20240722,123100,785542800,36600,36600,36600,36600,2
|
|
20240722,123000,785469600,36550,36550,36550,36550,100
|
|
20240722,122900,781814600,36600,36600,36600,36600,36
|
|
20240722,122800,780497000,36600,36600,36600,36600,2
|
|
20240722,122700,780423800,36600,36600,36600,36600,0
|
|
20240722,122600,780423800,36600,36600,36600,36600,113
|
|
20240722,122500,776288000,36600,36700,36700,36600,101
|
|
20240722,122400,772591300,36700,36700,36700,36700,0
|
|
20240722,122300,772591300,36700,36700,36700,36700,3
|
|
20240722,122200,772481200,36650,36600,36650,36600,226
|
|
20240722,122100,764199600,36600,36600,36600,36600,1
|
|
20240722,122000,764163000,36600,36600,36600,36600,1
|
|
20240722,121900,764126400,36600,36600,36600,36600,39
|
|
20240722,121800,762699000,36600,36550,36600,36550,17
|
|
20240722,121700,762077100,36550,36550,36550,36550,61
|
|
20240722,121600,759847550,36600,36600,36600,36600,0
|
|
20240722,121500,759847550,36600,36550,36600,36550,73
|
|
20240722,121400,757176900,36550,36550,36550,36550,0
|
|
20240722,121300,757176900,36550,36550,36550,36550,0
|
|
20240722,121200,757176900,36550,36500,36550,36500,51
|
|
20240722,121100,755315350,36450,36550,36550,36450,1326
|
|
20240722,121000,706930600,36600,36600,36600,36600,6
|
|
20240722,120900,706711000,36600,36600,36600,36600,0
|
|
20240722,120800,706711000,36600,36600,36600,36600,104
|
|
20240722,120700,702904600,36600,36600,36600,36600,5
|
|
20240722,120600,702721600,36600,36600,36600,36600,0
|
|
20240722,120500,702721600,36600,36600,36600,36600,0
|
|
20240722,120400,702721600,36600,36600,36600,36600,0
|
|
20240722,120300,702721600,36600,36600,36600,36600,0
|
|
20240722,120200,702721600,36600,36600,36600,36600,0
|
|
20240722,120100,702721600,36600,36600,36600,36600,0
|
|
20240722,120000,702721600,36600,36600,36600,36600,0
|
|
20240722,115900,702721600,36600,36700,36700,36600,251
|
|
20240722,115800,693529850,36750,36750,36750,36750,0
|
|
20240722,115700,693529850,36750,36750,36750,36750,0
|
|
20240722,115600,693529850,36750,36750,36750,36750,50
|
|
20240722,115500,691692350,36750,36750,36750,36750,0
|
|
20240722,115400,691692350,36750,36750,36750,36750,0
|
|
20240722,115300,691692350,36750,36750,36750,36750,1
|
|
20240722,115200,691655600,36800,36800,36800,36800,3
|
|
20240722,115100,691545200,36800,36800,36800,36800,1
|
|
20240722,115000,691508400,36800,36800,36800,36800,0
|
|
20240722,114900,691508400,36800,36800,36800,36800,0
|
|
20240722,114800,691508400,36800,36800,36800,36800,0
|
|
20240722,114700,691508400,36800,36800,36800,36800,1
|
|
20240722,114600,691471600,36650,36750,36750,36650,110
|
|
20240722,114500,687438100,36750,36800,36800,36750,6
|
|
20240722,114400,687217550,36800,36800,36800,36800,0
|
|
20240722,114300,687217550,36800,36800,36800,36800,0
|
|
20240722,114200,687217550,36800,36800,36800,36800,0
|
|
20240722,114100,687217550,36800,36750,36800,36750,17
|
|
20240722,114000,686592750,36700,36700,36700,36700,0
|
|
20240722,113900,686592750,36700,36700,36700,36700,0
|
|
20240722,113800,686592750,36700,36700,36700,36700,88
|
|
20240722,113700,683363150,36700,36700,36700,36700,25
|
|
20240722,113600,682445650,36700,36700,36700,36700,7
|
|
20240722,113500,682188750,36700,36650,36700,36650,22
|
|
20240722,113400,681382400,36650,36650,36650,36650,0
|
|
20240722,113300,681382400,36650,36650,36650,36650,10
|
|
20240722,113200,681015900,36650,36650,36650,36650,0
|
|
20240722,113100,681015900,36650,36700,36700,36650,140
|
|
20240722,113000,675882050,36750,36750,36750,36750,0
|
|
20240722,112900,675882050,36750,36750,36750,36750,0
|
|
20240722,112800,675882050,36750,36750,36750,36750,0
|
|
20240722,112700,675882050,36750,36750,36750,36750,18
|
|
20240722,112600,675220550,36750,36750,36750,36750,0
|
|
20240722,112500,675220550,36750,36750,36750,36750,0
|
|
20240722,112400,675220550,36750,36750,36750,36750,118
|
|
20240722,112300,670884050,36750,36750,36750,36750,0
|
|
20240722,112200,670884050,36750,36750,36750,36750,64
|
|
20240722,112100,668532050,36750,36750,36750,36750,20
|
|
20240722,112000,667797050,36750,36750,36750,36750,10
|
|
20240722,111900,667429550,36700,36700,36700,36700,0
|
|
20240722,111800,667429550,36700,36700,36700,36700,0
|
|
20240722,111700,667429550,36700,36700,36700,36700,0
|
|
20240722,111600,667429550,36700,36700,36700,36700,0
|
|
20240722,111500,667429550,36700,36600,36700,36600,149
|
|
20240722,111400,661972150,36600,36600,36600,36600,2
|
|
20240722,111300,661898950,36600,36550,36600,36550,6
|
|
20240722,111200,661679400,36500,36500,36500,36500,0
|
|
20240722,111100,661679400,36500,36500,36500,36500,0
|
|
20240722,111000,661679400,36500,36500,36500,36500,0
|
|
20240722,110900,661679400,36500,36500,36500,36500,0
|
|
20240722,110800,661679400,36500,36500,36500,36500,62
|
|
20240722,110700,659416400,36600,36550,36600,36500,203
|
|
20240722,110600,652001700,36550,36600,36600,36550,96
|
|
20240722,110500,648491300,36600,36600,36600,36550,192
|
|
20240722,110400,641464350,36650,36600,36650,36600,146
|
|
20240722,110300,636119750,36650,36650,36650,36650,6
|
|
20240722,110200,635899850,36700,36700,36700,36700,1
|
|
20240722,110100,635863150,36650,36650,36650,36650,43
|
|
20240722,110000,634287200,36650,36650,36650,36650,200
|
|
20240722,105900,626957200,36700,36700,36700,36700,5
|
|
20240722,105800,626773700,36700,36700,36700,36700,15
|
|
20240722,105700,626223200,36750,36750,36750,36700,122
|
|
20240722,105600,621744700,36700,36700,36700,36700,72
|
|
20240722,105500,619102300,36700,36700,36700,36700,51
|
|
20240722,105400,617230600,36750,36750,36750,36750,0
|
|
20240722,105300,617230600,36750,36850,36850,36750,68
|
|
20240722,105200,614731000,36850,36850,36850,36850,1
|
|
20240722,105100,614694150,36850,36850,36850,36850,0
|
|
20240722,105000,614694150,36850,36850,36850,36850,10
|
|
20240722,104900,614325650,36850,36800,36850,36800,2
|
|
20240722,104800,614252000,36800,36700,36800,36700,14
|
|
20240722,104700,613737800,36800,36800,36800,36800,3
|
|
20240722,104600,613627400,36800,36800,36800,36800,2
|
|
20240722,104500,613553800,36800,36800,36800,36800,2
|
|
20240722,104400,613480200,36800,36800,36800,36800,100
|
|
20240722,104300,609800200,36700,36700,36700,36700,6
|
|
20240722,104200,609580000,36700,36700,36700,36700,28
|
|
20240722,104100,608552400,36700,36700,36700,36700,1
|
|
20240722,104000,608515700,36750,36700,36800,36700,18
|
|
20240722,103900,607854200,36650,36750,36750,36650,6
|
|
20240722,103800,607634200,36750,36800,36800,36750,673
|
|
20240722,103700,582899950,36750,36750,36750,36750,38
|
|
20240722,103600,581503450,36750,36800,36800,36750,75
|
|
20240722,103500,578746850,36800,36800,36800,36800,3
|
|
20240722,103400,578636450,36800,36800,36800,36800,8
|
|
20240722,103300,578342050,36800,36650,36800,36650,111
|
|
20240722,103200,574267950,36750,36750,36750,36750,23
|
|
20240722,103100,573422700,36750,36750,36750,36750,14
|
|
20240722,103000,572908200,36750,36750,36750,36750,42
|
|
20240722,102900,571364700,36750,36750,36750,36750,20
|
|
20240722,102800,570629700,36750,36650,36750,36600,17
|
|
20240722,102700,570005750,36750,36750,36750,36750,11
|
|
20240722,102600,569601500,36750,36750,36750,36750,11
|
|
20240722,102500,569197250,36600,36600,36600,36600,5
|
|
20240722,102400,569014250,36600,36600,36600,36600,3
|
|
20240722,102300,568904450,36750,36750,36750,36750,30
|
|
20240722,102200,567801950,36750,36700,36750,36700,225
|
|
20240722,102100,559540700,36700,36700,36700,36700,35
|
|
20240722,102000,558256200,36700,36700,36700,36700,0
|
|
20240722,101900,558256200,36700,36650,36700,36650,71
|
|
20240722,101800,555650550,36500,36550,36550,36500,74
|
|
20240722,101700,552947350,36550,36650,36650,36550,96
|
|
20240722,101600,549438450,36700,36500,36700,36500,113
|
|
20240722,101500,545311950,36500,36500,36500,36500,0
|
|
20240722,101400,545311950,36500,36500,36500,36500,0
|
|
20240722,101300,545311950,36500,36500,36500,36500,1
|
|
20240722,101200,545275450,36500,36550,36550,36500,217
|
|
20240722,101100,537344600,36500,36500,36500,36500,231
|
|
20240722,101000,528913100,36500,36550,36550,36500,311
|
|
20240722,100900,517561000,36550,36550,36550,36550,94
|
|
20240722,100800,514125300,36550,36550,36550,36550,83
|
|
20240722,100700,511091650,36550,36550,36550,36550,38
|
|
20240722,100600,509702750,36500,36500,36550,36500,269
|
|
20240722,100500,499883150,36500,36500,36500,36450,37
|
|
20240722,100400,498533700,36500,36550,36550,36500,74
|
|
20240722,100300,495832600,36600,36450,36600,36450,45
|
|
20240722,100200,494189800,36450,36450,36450,36450,42
|
|
20240722,100100,492658900,36450,36500,36500,36450,398
|
|
20240722,100000,478136900,36550,36550,36550,36550,6
|
|
20240722,095900,477917600,36600,36550,36600,36550,16
|
|
20240722,095800,477332700,36550,36550,36550,36500,156
|
|
20240722,095700,471637900,36550,36550,36600,36550,41
|
|
20240722,095600,470138200,36550,36550,36550,36550,108
|
|
20240722,095500,466190800,36550,36550,36550,36550,59
|
|
20240722,095400,464034350,36550,36600,36600,36550,163
|
|
20240722,095300,458076350,36600,36600,36600,36600,194
|
|
20240722,095200,450975950,36650,36700,36750,36650,57
|
|
20240722,095100,448884300,36600,36700,36700,36600,393
|
|
20240722,095000,434494500,36750,36750,36750,36700,250
|
|
20240722,094900,425316550,36700,36750,36750,36700,42
|
|
20240722,094800,423773150,36750,36850,36850,36750,91
|
|
20240722,094700,420428800,36900,36750,36900,36750,5
|
|
20240722,094600,420244900,36750,36800,36800,36750,353
|
|
20240722,094500,407263950,36900,36900,36900,36900,1
|
|
20240722,094400,407227050,36900,36900,36900,36900,1
|
|
20240722,094300,407190150,36900,36900,36900,36800,33
|
|
20240722,094200,405975250,36900,36900,36900,36900,0
|
|
20240722,094100,405975250,36900,36850,36900,36800,207
|
|
20240722,094000,398354350,36850,36800,36900,36800,58
|
|
20240722,093900,396219500,36800,36800,36800,36800,83
|
|
20240722,093800,393165100,36850,36950,36950,36850,158
|
|
20240722,093700,387338050,36900,36800,36900,36750,119
|
|
20240722,093600,382952600,36850,36850,36900,36800,289
|
|
20240722,093500,372305750,36850,36900,36950,36850,200
|
|
20240722,093400,364933350,36950,36950,36950,36900,129
|
|
20240722,093300,360172900,36950,37000,37000,36950,261
|
|
20240722,093200,350526200,36950,37050,37100,36950,606
|
|
20240722,093100,328097150,37050,37150,37150,37050,669
|
|
20240722,093000,303282850,37150,37150,37150,37100,174
|
|
20240722,092900,296825150,37150,37300,37350,37100,1289
|
|
20240722,092800,248852300,37350,37300,37350,37300,104
|
|
20240722,092700,244968000,37300,37300,37350,37250,177
|
|
20240722,092600,238365950,37350,37400,37400,37250,685
|
|
20240722,092500,212839800,37400,37400,37400,37400,3
|
|
20240722,092400,212727600,37400,37300,37400,37300,102
|
|
20240722,092300,208918850,37250,37300,37400,37250,347
|
|
20240722,092200,195972800,37300,37500,37500,37300,255
|
|
20240722,092100,186443300,37500,37550,37550,37450,53
|
|
20240722,092000,184456000,37500,37550,37550,37500,183
|
|
20240722,091900,177593450,37500,37500,37550,37450,262
|
|
20240722,091800,167774400,37550,37550,37550,37550,22
|
|
20240722,091700,166948300,37550,37550,37550,37550,32
|
|
20240722,091600,165746700,37500,37550,37600,37500,93
|
|
20240722,091500,162257950,37500,37600,37600,37500,5
|
|
20240722,091400,162070250,37600,37500,37600,37450,223
|
|
20240722,091300,153710250,37600,37550,37600,37550,34
|
|
20240722,091200,152433250,37550,37600,37650,37550,121
|
|
20240722,091100,147887200,37600,37600,37650,37550,63
|
|
20240722,091000,145521200,37600,37650,37650,37600,175
|
|
20240722,090900,138939300,37600,37600,37600,37600,29
|
|
20240722,090800,137848900,37600,37600,37600,37600,129
|
|
20240722,090700,132998500,37600,37450,37600,37450,18
|
|
20240722,090600,132322550,37400,37400,37450,37400,137
|
|
20240722,090500,127198350,37400,37350,37450,37300,151
|
|
20240722,090400,121552300,37250,37800,37800,37250,751
|
|
20240722,090300,93344150,37750,38050,38050,37650,464
|
|
20240722,090200,75796650,38000,38250,38250,38000,221
|
|
20240722,090100,67375750,38300,38450,38600,38250,352
|
|
20240722,090000,53885000,38750,38350,38800,38350,1405
|