622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191900,662187450,23750,23750,23750,23750,485
|
|
20240716,191800,662187450,23750,23750,23750,23750,0
|
|
20240716,191700,662187450,23750,23750,23750,23750,0
|
|
20240716,191600,662187450,23750,23750,23750,23750,0
|
|
20240716,191500,662187450,23750,23750,23750,23750,0
|
|
20240716,191400,662187450,23750,23750,23750,23750,0
|
|
20240716,191300,662187450,23750,23750,23750,23750,0
|
|
20240716,191200,662187450,23750,23750,23750,23750,0
|
|
20240716,191100,662187450,23750,23750,23750,23750,0
|
|
20240716,191000,662187450,23750,23750,23750,23750,0
|
|
20240716,190900,662187450,23750,23750,23750,23750,0
|
|
20240716,190800,662187450,23750,23750,23750,23750,0
|
|
20240716,190700,662187450,23750,23750,23750,23750,0
|
|
20240716,190600,662187450,23750,23750,23750,23750,0
|
|
20240716,190500,662187450,23750,23750,23750,23750,0
|
|
20240716,190400,662187450,23750,23750,23750,23750,0
|
|
20240716,190300,662187450,23750,23750,23750,23750,0
|
|
20240716,190200,662187450,23750,23750,23750,23750,0
|
|
20240716,190100,662187450,23750,23750,23750,23750,0
|
|
20240716,190000,662187450,23750,23750,23750,23750,0
|
|
20240716,185900,662187450,23750,23750,23750,23750,0
|
|
20240716,185800,662187450,23750,23750,23750,23750,0
|
|
20240716,185700,662187450,23750,23750,23750,23750,0
|
|
20240716,185600,662187450,23750,23750,23750,23750,0
|
|
20240716,185500,662187450,23750,23750,23750,23750,0
|
|
20240716,185400,662187450,23750,23750,23750,23750,0
|
|
20240716,185300,662187450,23750,23750,23750,23750,0
|
|
20240716,185200,662187450,23750,23750,23750,23750,0
|
|
20240716,185100,662187450,23750,23750,23750,23750,0
|
|
20240716,185000,662187450,23750,23750,23750,23750,0
|
|
20240716,184900,662187450,23750,23750,23750,23750,485
|
|
20240716,184800,662187450,23750,23750,23750,23750,0
|
|
20240716,184700,662187450,23750,23750,23750,23750,0
|
|
20240716,184600,662187450,23750,23750,23750,23750,0
|
|
20240716,184500,662187450,23750,23750,23750,23750,0
|
|
20240716,184400,662187450,23750,23750,23750,23750,0
|
|
20240716,184300,662187450,23750,23750,23750,23750,0
|
|
20240716,184200,662187450,23750,23750,23750,23750,0
|
|
20240716,184100,662187450,23750,23750,23750,23750,0
|
|
20240716,184000,662187450,23750,23750,23750,23750,0
|
|
20240716,183900,662187450,23750,23750,23750,23750,0
|
|
20240716,183800,662187450,23750,23750,23750,23750,0
|
|
20240716,183700,662187450,23750,23750,23750,23750,0
|
|
20240716,183600,662187450,23750,23750,23750,23750,0
|
|
20240716,183500,662187450,23750,23750,23750,23750,0
|
|
20240716,183400,662187450,23750,23750,23750,23750,0
|
|
20240716,183300,662187450,23750,23750,23750,23750,0
|
|
20240716,183200,662187450,23750,23750,23750,23750,0
|
|
20240716,183100,662187450,23750,23750,23750,23750,0
|
|
20240716,183000,662187450,23750,23750,23750,23750,0
|
|
20240716,182900,662187450,23750,23750,23750,23750,0
|
|
20240716,182800,662187450,23750,23750,23750,23750,0
|
|
20240716,182700,662187450,23750,23750,23750,23750,0
|
|
20240716,182600,662187450,23750,23750,23750,23750,0
|
|
20240716,182500,662187450,23750,23750,23750,23750,0
|
|
20240716,182400,662187450,23750,23750,23750,23750,0
|
|
20240716,182300,662187450,23750,23750,23750,23750,0
|
|
20240716,182200,662187450,23750,23750,23750,23750,0
|
|
20240716,182100,662187450,23750,23750,23750,23750,0
|
|
20240716,182000,662187450,23750,23750,23750,23750,0
|
|
20240716,181900,662187450,23750,23750,23750,23750,485
|
|
20240716,181800,662187450,23750,23750,23750,23750,0
|
|
20240716,181700,662187450,23750,23750,23750,23750,0
|
|
20240716,181600,662187450,23750,23750,23750,23750,0
|
|
20240716,181500,662187450,23750,23750,23750,23750,0
|
|
20240716,181400,662187450,23750,23750,23750,23750,0
|
|
20240716,181300,662187450,23750,23750,23750,23750,0
|
|
20240716,181200,662187450,23750,23750,23750,23750,0
|
|
20240716,181100,662187450,23750,23750,23750,23750,0
|
|
20240716,181000,662187450,23750,23750,23750,23750,0
|
|
20240716,180900,662187450,23750,23750,23750,23750,0
|
|
20240716,180800,662187450,23750,23750,23750,23750,0
|
|
20240716,180700,662187450,23750,23750,23750,23750,0
|
|
20240716,180600,662187450,23750,23750,23750,23750,0
|
|
20240716,180500,662187450,23750,23750,23750,23750,0
|
|
20240716,180400,662187450,23750,23750,23750,23750,0
|
|
20240716,180300,662187450,23750,23750,23750,23750,0
|
|
20240716,180200,662187450,23750,23750,23750,23750,0
|
|
20240716,180100,662187450,23750,23750,23750,23750,0
|
|
20240716,180000,662187450,23750,23750,23750,23750,0
|
|
20240716,175900,662187450,23750,23750,23750,23750,0
|
|
20240716,175800,662187450,23750,23750,23750,23750,0
|
|
20240716,175700,662187450,23750,23750,23750,23750,0
|
|
20240716,175600,662187450,23750,23750,23750,23750,0
|
|
20240716,175500,662187450,23750,23750,23750,23750,0
|
|
20240716,175400,662187450,23750,23750,23750,23750,0
|
|
20240716,175300,662187450,23750,23750,23750,23750,0
|
|
20240716,175200,662187450,23750,23750,23750,23750,0
|
|
20240716,175100,662187450,23750,23750,23750,23750,0
|
|
20240716,175000,662187450,23750,23750,23750,23750,0
|
|
20240716,174900,662187450,23750,23750,23750,23750,485
|
|
20240716,174800,662187450,23750,23750,23750,23750,0
|
|
20240716,174700,662187450,23750,23750,23750,23750,0
|
|
20240716,174600,662187450,23750,23750,23750,23750,0
|
|
20240716,174500,662187450,23750,23750,23750,23750,0
|
|
20240716,174400,662187450,23750,23750,23750,23750,0
|
|
20240716,174300,662187450,23750,23750,23750,23750,0
|
|
20240716,174200,662187450,23750,23750,23750,23750,0
|
|
20240716,174100,662187450,23750,23750,23750,23750,0
|
|
20240716,174000,662187450,23750,23750,23750,23750,0
|
|
20240716,173900,662187450,23750,23750,23750,23750,0
|
|
20240716,173800,662187450,23750,23750,23750,23750,0
|
|
20240716,173700,662187450,23750,23750,23750,23750,0
|
|
20240716,173600,662187450,23750,23750,23750,23750,0
|
|
20240716,173500,662187450,23750,23750,23750,23750,0
|
|
20240716,173400,662187450,23750,23750,23750,23750,0
|
|
20240716,173300,662187450,23750,23750,23750,23750,0
|
|
20240716,173200,662187450,23750,23750,23750,23750,0
|
|
20240716,173100,662187450,23750,23750,23750,23750,0
|
|
20240716,173000,662187450,23750,23750,23750,23750,0
|
|
20240716,172900,662187450,23750,23750,23750,23750,0
|
|
20240716,172800,662187450,23750,23750,23750,23750,0
|
|
20240716,172700,662187450,23750,23750,23750,23750,0
|
|
20240716,172600,662187450,23750,23750,23750,23750,0
|
|
20240716,172500,662187450,23750,23750,23750,23750,0
|
|
20240716,172400,662187450,23750,23750,23750,23750,0
|
|
20240716,172300,662187450,23750,23750,23750,23750,0
|
|
20240716,172200,662187450,23750,23750,23750,23750,0
|
|
20240716,172100,662187450,23750,23750,23750,23750,0
|
|
20240716,172000,662187450,23750,23750,23750,23750,0
|
|
20240716,171900,662187450,23750,23750,23750,23750,485
|
|
20240716,171800,662187450,23750,23750,23750,23750,0
|
|
20240716,171700,662187450,23750,23750,23750,23750,0
|
|
20240716,171600,662187450,23750,23750,23750,23750,0
|
|
20240716,171500,662187450,23750,23750,23750,23750,0
|
|
20240716,171400,662187450,23750,23750,23750,23750,0
|
|
20240716,171300,662187450,23750,23750,23750,23750,0
|
|
20240716,171200,662187450,23750,23750,23750,23750,0
|
|
20240716,171100,662187450,23750,23750,23750,23750,0
|
|
20240716,171000,662187450,23750,23750,23750,23750,0
|
|
20240716,170900,662187450,23750,23750,23750,23750,0
|
|
20240716,170800,662187450,23750,23750,23750,23750,0
|
|
20240716,170700,662187450,23750,23750,23750,23750,0
|
|
20240716,170600,662187450,23750,23750,23750,23750,0
|
|
20240716,170500,662187450,23750,23750,23750,23750,0
|
|
20240716,170400,662187450,23750,23750,23750,23750,0
|
|
20240716,170300,662187450,23750,23750,23750,23750,0
|
|
20240716,170200,662187450,23750,23750,23750,23750,0
|
|
20240716,170100,662187450,23750,23750,23750,23750,0
|
|
20240716,170000,662187450,23750,23750,23750,23750,0
|
|
20240716,165900,662187450,23750,23750,23750,23750,0
|
|
20240716,165800,662187450,23750,23750,23750,23750,0
|
|
20240716,165700,662187450,23750,23750,23750,23750,0
|
|
20240716,165600,662187450,23750,23750,23750,23750,0
|
|
20240716,165500,662187450,23750,23750,23750,23750,0
|
|
20240716,165400,662187450,23750,23750,23750,23750,0
|
|
20240716,165300,662187450,23750,23750,23750,23750,0
|
|
20240716,165200,662187450,23750,23750,23750,23750,0
|
|
20240716,165100,662187450,23750,23750,23750,23750,0
|
|
20240716,165000,662187450,23750,23750,23750,23750,0
|
|
20240716,164900,662187450,23750,23750,23750,23750,485
|
|
20240716,164800,662187450,23750,23750,23750,23750,0
|
|
20240716,164700,662187450,23750,23750,23750,23750,0
|
|
20240716,164600,662187450,23750,23750,23750,23750,0
|
|
20240716,164500,662187450,23750,23750,23750,23750,0
|
|
20240716,164400,662187450,23750,23750,23750,23750,0
|
|
20240716,164300,662187450,23750,23750,23750,23750,0
|
|
20240716,164200,662187450,23750,23750,23750,23750,0
|
|
20240716,164100,662187450,23750,23750,23750,23750,0
|
|
20240716,164000,662187450,23750,23750,23750,23750,0
|
|
20240716,163900,662187450,23750,23750,23750,23750,0
|
|
20240716,163800,662187450,23750,23750,23750,23750,0
|
|
20240716,163700,662187450,23750,23750,23750,23750,0
|
|
20240716,163600,662187450,23750,23750,23750,23750,0
|
|
20240716,163500,662187450,23750,23750,23750,23750,0
|
|
20240716,163400,662187450,23750,23750,23750,23750,0
|
|
20240716,163300,662187450,23750,23750,23750,23750,0
|
|
20240716,163200,662187450,23750,23750,23750,23750,0
|
|
20240716,163100,662187450,23750,23750,23750,23750,0
|
|
20240716,163000,662187450,23750,23750,23750,23750,0
|
|
20240716,162900,662187450,23750,23750,23750,23750,0
|
|
20240716,162800,662187450,23750,23750,23750,23750,0
|
|
20240716,162700,662187450,23750,23750,23750,23750,0
|
|
20240716,162600,662187450,23750,23750,23750,23750,0
|
|
20240716,162500,662187450,23750,23750,23750,23750,0
|
|
20240716,162400,662187450,23750,23750,23750,23750,0
|
|
20240716,162300,662187450,23750,23750,23750,23750,0
|
|
20240716,162200,662187450,23750,23750,23750,23750,0
|
|
20240716,162100,662187450,23750,23750,23750,23750,0
|
|
20240716,162000,662187450,23750,23750,23750,23750,0
|
|
20240716,161900,662187450,23750,23750,23750,23750,485
|
|
20240716,161800,662187450,23750,23750,23750,23750,0
|
|
20240716,161700,662187450,23750,23750,23750,23750,0
|
|
20240716,161600,662187450,23750,23750,23750,23750,0
|
|
20240716,161500,662187450,23750,23750,23750,23750,0
|
|
20240716,161400,662187450,23750,23750,23750,23750,0
|
|
20240716,161300,662187450,23750,23750,23750,23750,0
|
|
20240716,161200,662187450,23750,23750,23750,23750,0
|
|
20240716,161100,662187450,23750,23750,23750,23750,0
|
|
20240716,161000,662187450,23750,23750,23750,23750,0
|
|
20240716,160900,662187450,23750,23750,23750,23750,0
|
|
20240716,160800,662187450,23750,23750,23750,23750,0
|
|
20240716,160700,662187450,23750,23750,23750,23750,0
|
|
20240716,160600,662187450,23750,23750,23750,23750,0
|
|
20240716,160500,662187450,23750,23750,23750,23750,0
|
|
20240716,160400,662187450,23750,23750,23750,23750,0
|
|
20240716,160300,662187450,23750,23750,23750,23750,0
|
|
20240716,160200,662187450,23750,23750,23750,23750,0
|
|
20240716,160100,662187450,23750,23750,23750,23750,0
|
|
20240716,160000,662187450,23750,23750,23750,23750,0
|
|
20240716,155900,662187450,23750,23750,23750,23750,0
|
|
20240716,155800,662187450,23750,23750,23750,23750,0
|
|
20240716,155700,662187450,23750,23750,23750,23750,0
|
|
20240716,155600,662187450,23750,23750,23750,23750,0
|
|
20240716,155500,662187450,23750,23750,23750,23750,0
|
|
20240716,155400,662187450,23750,23750,23750,23750,0
|
|
20240716,155300,662187450,23750,23750,23750,23750,0
|
|
20240716,155200,662187450,23750,23750,23750,23750,0
|
|
20240716,155100,662187450,23750,23750,23750,23750,0
|
|
20240716,155000,662187450,23750,23750,23750,23750,0
|
|
20240716,154900,662187450,23750,23750,23750,23750,485
|
|
20240716,154800,662187450,23750,23750,23750,23750,0
|
|
20240716,154700,662187450,23750,23750,23750,23750,0
|
|
20240716,154600,662187450,23750,23750,23750,23750,0
|
|
20240716,154500,662187450,23750,23750,23750,23750,0
|
|
20240716,154400,662187450,23750,23750,23750,23750,0
|
|
20240716,154300,662187450,23750,23750,23750,23750,0
|
|
20240716,154200,662187450,23750,23750,23750,23750,0
|
|
20240716,154100,662187450,23750,23750,23750,23750,0
|
|
20240716,154000,662187450,23750,23750,23750,23750,0
|
|
20240716,153900,662187450,23750,23750,23750,23750,0
|
|
20240716,153800,662187450,23750,23750,23750,23750,0
|
|
20240716,153700,662187450,23750,23750,23750,23750,0
|
|
20240716,153600,662187450,23750,23750,23750,23750,0
|
|
20240716,153500,662187450,23750,23750,23750,23750,0
|
|
20240716,153400,662187450,23750,23750,23750,23750,0
|
|
20240716,153300,662187450,23750,23750,23750,23750,0
|
|
20240716,153200,662187450,23750,23750,23750,23750,0
|
|
20240716,153100,662187450,23750,23750,23750,23750,0
|
|
20240716,153000,662187450,23750,23750,23750,23750,485
|
|
20240716,152900,650668700,23850,23850,23850,23850,0
|
|
20240716,152800,650668700,23850,23850,23850,23850,0
|
|
20240716,152700,650668700,23850,23850,23850,23850,0
|
|
20240716,152600,650668700,23850,23850,23850,23850,0
|
|
20240716,152500,650668700,23850,23850,23850,23850,0
|
|
20240716,152400,650668700,23850,23850,23850,23850,0
|
|
20240716,152300,650668700,23850,23850,23850,23850,0
|
|
20240716,152200,650668700,23850,23850,23850,23850,0
|
|
20240716,152100,650668700,23850,23850,23850,23850,0
|
|
20240716,152000,650668700,23850,23850,23850,23850,0
|
|
20240716,151900,650668700,23850,23850,23850,23850,39
|
|
20240716,151800,649738550,23850,23850,23850,23850,6
|
|
20240716,151700,649595450,23850,23850,23850,23850,10
|
|
20240716,151600,649356950,23850,23950,23950,23850,60
|
|
20240716,151500,647924950,23950,23950,23950,23950,5
|
|
20240716,151400,647805200,23950,23950,23950,23950,40
|
|
20240716,151300,646847200,23950,23900,23950,23900,356
|
|
20240716,151200,638332150,23900,23900,23900,23900,0
|
|
20240716,151100,638332150,23900,23900,23900,23900,0
|
|
20240716,151000,638332150,23900,23900,23900,23900,627
|
|
20240716,150900,623346850,23900,23900,23900,23900,95
|
|
20240716,150800,621076350,23900,23900,23900,23900,0
|
|
20240716,150700,621076350,23900,23950,23950,23900,16
|
|
20240716,150600,620693900,23850,23850,23850,23850,8
|
|
20240716,150500,620503100,23850,23850,23850,23850,5
|
|
20240716,150400,620383850,23850,23900,23900,23850,21
|
|
20240716,150300,619882950,23900,23850,23900,23850,216
|
|
20240716,150200,614728900,23850,23850,23850,23850,4
|
|
20240716,150100,614633500,23850,23850,23850,23850,50
|
|
20240716,150000,613441000,23800,23800,23800,23800,2
|
|
20240716,145900,613393400,23800,23800,23800,23800,13
|
|
20240716,145800,613084000,23800,23800,23800,23800,40
|
|
20240716,145700,612132000,23850,23850,23850,23850,0
|
|
20240716,145600,612132000,23850,23850,23850,23850,100
|
|
20240716,145500,609747000,23750,23750,23750,23750,0
|
|
20240716,145400,609747000,23750,23750,23750,23750,0
|
|
20240716,145300,609747000,23750,23750,23750,23750,0
|
|
20240716,145200,609747000,23750,23750,23750,23750,4
|
|
20240716,145100,609652000,23750,23750,23750,23750,0
|
|
20240716,145000,609652000,23750,23800,23800,23750,341
|
|
20240716,144900,601546750,23850,23850,23850,23850,0
|
|
20240716,144800,601546750,23850,23850,23850,23850,0
|
|
20240716,144700,601546750,23850,23850,23850,23850,26
|
|
20240716,144600,600926650,23850,23850,23850,23850,0
|
|
20240716,144500,600926650,23850,23800,23850,23800,201
|
|
20240716,144400,596142800,23800,23800,23800,23800,8
|
|
20240716,144300,595952400,23850,23850,23850,23850,0
|
|
20240716,144200,595952400,23850,23850,23850,23850,2
|
|
20240716,144100,595904700,23850,23850,23850,23850,3
|
|
20240716,144000,595833150,23800,23800,23800,23800,100
|
|
20240716,143900,593453150,23800,23800,23800,23800,0
|
|
20240716,143800,593453150,23800,23800,23800,23800,0
|
|
20240716,143700,593453150,23800,23800,23800,23800,0
|
|
20240716,143600,593453150,23800,23800,23800,23800,0
|
|
20240716,143500,593453150,23800,23800,23800,23800,0
|
|
20240716,143400,593453150,23800,23800,23800,23800,0
|
|
20240716,143300,593453150,23800,23800,23800,23800,71
|
|
20240716,143200,591763350,23850,23850,23850,23850,1
|
|
20240716,143100,591739500,23850,23850,23850,23850,0
|
|
20240716,143000,591739500,23850,23850,23850,23850,0
|
|
20240716,142900,591739500,23850,23850,23850,23850,0
|
|
20240716,142800,591739500,23850,23850,23850,23850,0
|
|
20240716,142700,591739500,23850,23850,23850,23850,1
|
|
20240716,142600,591715650,23850,23850,23850,23850,0
|
|
20240716,142500,591715650,23850,23850,23850,23850,1
|
|
20240716,142400,591691800,23850,23850,23850,23850,0
|
|
20240716,142300,591691800,23850,23850,23850,23850,0
|
|
20240716,142200,591691800,23850,23850,23850,23850,0
|
|
20240716,142100,591691800,23850,23850,23850,23850,0
|
|
20240716,142000,591691800,23850,23850,23850,23850,0
|
|
20240716,141900,591691800,23850,23850,23850,23850,0
|
|
20240716,141800,591691800,23850,23850,23850,23850,0
|
|
20240716,141700,591691800,23850,23900,23900,23850,5
|
|
20240716,141600,591572500,23800,23800,23800,23800,0
|
|
20240716,141500,591572500,23800,23850,23850,23800,12
|
|
20240716,141400,591286750,23900,23900,23900,23900,0
|
|
20240716,141300,591286750,23900,23800,23900,23800,5
|
|
20240716,141200,591167650,23800,23800,23800,23800,0
|
|
20240716,141100,591167650,23800,23800,23800,23800,0
|
|
20240716,141000,591167650,23800,23800,23800,23800,0
|
|
20240716,140900,591167650,23800,23800,23800,23800,0
|
|
20240716,140800,591167650,23800,23800,23800,23800,0
|
|
20240716,140700,591167650,23800,23800,23800,23800,10
|
|
20240716,140600,590929650,23800,23800,23800,23800,30
|
|
20240716,140500,590215650,23800,23800,23800,23800,0
|
|
20240716,140400,590215650,23800,23800,23800,23800,1
|
|
20240716,140300,590191850,23850,23850,23850,23850,0
|
|
20240716,140200,590191850,23850,23850,23850,23850,13
|
|
20240716,140100,589881800,23850,23850,23850,23850,0
|
|
20240716,140000,589881800,23850,23850,23850,23850,25
|
|
20240716,135900,589285550,23950,23950,23950,23950,1
|
|
20240716,135800,589261600,23950,23950,23950,23950,0
|
|
20240716,135700,589261600,23950,23950,23950,23950,0
|
|
20240716,135600,589261600,23950,23950,23950,23950,0
|
|
20240716,135500,589261600,23950,23950,23950,23950,0
|
|
20240716,135400,589261600,23950,23950,23950,23950,0
|
|
20240716,135300,589261600,23950,23950,23950,23950,1
|
|
20240716,135200,589237650,23950,23950,23950,23950,0
|
|
20240716,135100,589237650,23950,23950,23950,23950,248
|
|
20240716,135000,583298050,23950,23900,23950,23900,54
|
|
20240716,134900,582007400,23900,23900,23900,23900,5
|
|
20240716,134800,581887900,23900,23900,23900,23900,0
|
|
20240716,134700,581887900,23900,23900,23900,23900,10
|
|
20240716,134600,581648900,23900,23900,23900,23900,0
|
|
20240716,134500,581648900,23900,23900,23900,23900,0
|
|
20240716,134400,581648900,23900,23900,23900,23900,213
|
|
20240716,134300,576558200,23900,23900,23900,23900,43
|
|
20240716,134200,575530500,23900,23900,23900,23900,90
|
|
20240716,134100,573379500,23900,23900,23900,23900,50
|
|
20240716,134000,572184500,23900,23900,23900,23900,0
|
|
20240716,133900,572184500,23900,23850,23900,23850,50
|
|
20240716,133800,570989550,23900,23900,23900,23900,0
|
|
20240716,133700,570989550,23900,23850,23900,23850,120
|
|
20240716,133600,568125250,23850,23850,23850,23850,0
|
|
20240716,133500,568125250,23850,23850,23850,23850,30
|
|
20240716,133400,567409750,23800,23800,23800,23800,0
|
|
20240716,133300,567409750,23800,23850,23850,23800,52
|
|
20240716,133200,566169650,23800,23800,23800,23800,0
|
|
20240716,133100,566169650,23800,23800,23800,23800,4
|
|
20240716,133000,566074450,23800,23800,23800,23800,10
|
|
20240716,132900,565836450,23800,23800,23800,23800,0
|
|
20240716,132800,565836450,23800,23850,23850,23800,3
|
|
20240716,132700,565765000,23850,23850,23850,23850,21
|
|
20240716,132600,565264150,23800,23800,23800,23800,0
|
|
20240716,132500,565264150,23800,23800,23800,23800,0
|
|
20240716,132400,565264150,23800,23800,23800,23800,0
|
|
20240716,132300,565264150,23800,23800,23800,23800,0
|
|
20240716,132200,565264150,23800,23800,23800,23800,0
|
|
20240716,132100,565264150,23800,23800,23800,23800,339
|
|
20240716,132000,557195950,23800,23800,23800,23800,158
|
|
20240716,131900,553435550,23800,23800,23800,23800,25
|
|
20240716,131800,552840550,23800,23800,23800,23800,0
|
|
20240716,131700,552840550,23800,23800,23800,23800,0
|
|
20240716,131600,552840550,23800,23800,23800,23800,0
|
|
20240716,131500,552840550,23800,23800,23800,23800,0
|
|
20240716,131400,552840550,23800,23800,23800,23800,0
|
|
20240716,131300,552840550,23800,23800,23800,23800,1
|
|
20240716,131200,552816750,23800,23800,23800,23800,0
|
|
20240716,131100,552816750,23800,23800,23800,23800,43
|
|
20240716,131000,551793350,23800,23800,23800,23800,185
|
|
20240716,130900,547390350,23800,23800,23800,23800,0
|
|
20240716,130800,547390350,23800,23800,23800,23800,0
|
|
20240716,130700,547390350,23800,23800,23800,23800,0
|
|
20240716,130600,547390350,23800,23800,23800,23800,0
|
|
20240716,130500,547390350,23800,23800,23800,23800,1
|
|
20240716,130400,547366550,23750,23750,23750,23750,1
|
|
20240716,130300,547342800,23750,23750,23750,23750,0
|
|
20240716,130200,547342800,23750,23750,23750,23750,0
|
|
20240716,130100,547342800,23750,23750,23750,23750,0
|
|
20240716,130000,547342800,23750,23750,23750,23750,6
|
|
20240716,125900,547200300,23750,23750,23750,23750,2
|
|
20240716,125800,547152800,23750,23750,23750,23750,5
|
|
20240716,125700,547034050,23750,23750,23750,23750,0
|
|
20240716,125600,547034050,23750,23750,23750,23750,7
|
|
20240716,125500,546867800,23750,23750,23750,23750,0
|
|
20240716,125400,546867800,23750,23750,23750,23750,6
|
|
20240716,125300,546725300,23750,23750,23750,23750,0
|
|
20240716,125200,546725300,23750,23750,23750,23750,46
|
|
20240716,125100,545632800,23750,23750,23750,23750,3
|
|
20240716,125000,545561550,23750,23750,23750,23750,6
|
|
20240716,124900,545419050,23750,23750,23750,23750,0
|
|
20240716,124800,545419050,23750,23750,23750,23750,10
|
|
20240716,124700,545181550,23750,23750,23750,23750,0
|
|
20240716,124600,545181550,23750,23750,23750,23750,6
|
|
20240716,124500,545039050,23800,23750,23800,23750,101
|
|
20240716,124400,542635300,23750,23750,23750,23750,7
|
|
20240716,124300,542469050,23750,23750,23750,23750,1
|
|
20240716,124200,542445300,23750,23750,23750,23750,6
|
|
20240716,124100,542302800,23800,23800,23800,23800,0
|
|
20240716,124000,542302800,23800,23750,23800,23750,27
|
|
20240716,123900,541661500,23750,23750,23750,23750,1
|
|
20240716,123800,541637750,23750,23750,23750,23750,6
|
|
20240716,123700,541495250,23750,23750,23750,23750,0
|
|
20240716,123600,541495250,23750,23750,23750,23750,6
|
|
20240716,123500,541352750,23800,23800,23800,23800,10
|
|
20240716,123400,541114750,23800,23750,23800,23750,34
|
|
20240716,123300,540305850,23800,23800,23800,23800,49
|
|
20240716,123200,539139650,23800,23800,23800,23800,37
|
|
20240716,123100,538259050,23850,23850,23850,23850,0
|
|
20240716,123000,538259050,23850,23750,23850,23750,8
|
|
20240716,122900,538068650,23700,23700,23700,23700,0
|
|
20240716,122800,538068650,23700,23700,23700,23700,7
|
|
20240716,122700,537902750,23800,23800,23800,23800,3
|
|
20240716,122600,537831350,23700,23800,23800,23700,144
|
|
20240716,122500,534405050,23800,23800,23800,23800,0
|
|
20240716,122400,534405050,23800,23700,23800,23700,12
|
|
20240716,122300,534120050,23700,23700,23700,23700,0
|
|
20240716,122200,534120050,23700,23700,23700,23700,6
|
|
20240716,122100,533977850,23700,23700,23700,23700,0
|
|
20240716,122000,533977850,23700,23700,23700,23700,7
|
|
20240716,121900,533811950,23700,23700,23700,23700,10
|
|
20240716,121800,533574950,23700,23700,23700,23700,6
|
|
20240716,121700,533432750,23700,23700,23700,23700,11
|
|
20240716,121600,533172050,23700,23750,23750,23700,370
|
|
20240716,121500,524384850,23700,23700,23700,23700,247
|
|
20240716,121400,518530950,23700,23700,23700,23700,6
|
|
20240716,121300,518388750,23650,23650,23650,23650,0
|
|
20240716,121200,518388750,23650,23650,23650,23650,6
|
|
20240716,121100,518246850,23700,23700,23700,23700,5
|
|
20240716,121000,518128350,23650,23700,23700,23650,76
|
|
20240716,120900,516327450,23650,23650,23650,23650,4
|
|
20240716,120800,516232850,23650,23650,23650,23650,1
|
|
20240716,120700,516209200,23600,23600,23600,23600,6
|
|
20240716,120600,516067600,23600,23600,23600,23600,29
|
|
20240716,120500,515383200,23600,23600,23600,23600,36
|
|
20240716,120400,514533600,23600,23600,23600,23600,0
|
|
20240716,120300,514533600,23600,23600,23600,23600,5
|
|
20240716,120200,514415600,23700,23700,23700,23700,0
|
|
20240716,120100,514415600,23700,23600,23700,23600,115
|
|
20240716,120000,511690600,23600,23600,23600,23600,0
|
|
20240716,115900,511690600,23600,23600,23600,23600,30
|
|
20240716,115800,510982600,23600,23600,23600,23600,103
|
|
20240716,115700,508551800,23600,23600,23600,23600,5
|
|
20240716,115600,508433800,23600,23600,23600,23600,0
|
|
20240716,115500,508433800,23600,23600,23600,23600,5
|
|
20240716,115400,508315800,23600,23600,23600,23600,0
|
|
20240716,115300,508315800,23600,23600,23600,23600,5
|
|
20240716,115200,508197800,23700,23700,23700,23700,0
|
|
20240716,115100,508197800,23700,23600,23700,23600,6
|
|
20240716,115000,508056100,23600,23600,23600,23600,0
|
|
20240716,114900,508056100,23600,23600,23600,23600,5
|
|
20240716,114800,507938100,23600,23600,23600,23600,0
|
|
20240716,114700,507938100,23600,23600,23600,23600,5
|
|
20240716,114600,507820100,23600,23600,23600,23600,0
|
|
20240716,114500,507820100,23600,23600,23600,23600,5
|
|
20240716,114400,507702100,23600,23600,23600,23600,0
|
|
20240716,114300,507702100,23600,23600,23600,23600,5
|
|
20240716,114200,507584100,23600,23600,23600,23600,0
|
|
20240716,114100,507584100,23600,23600,23600,23600,105
|
|
20240716,114000,505106100,23600,23600,23600,23600,200
|
|
20240716,113900,500386100,23600,23600,23600,23600,5
|
|
20240716,113800,500268100,23600,23600,23600,23600,0
|
|
20240716,113700,500268100,23600,23600,23600,23600,5
|
|
20240716,113600,500150100,23650,23650,23650,23650,15
|
|
20240716,113500,499795350,23650,23650,23650,23600,115
|
|
20240716,113400,497075800,23650,23650,23650,23650,0
|
|
20240716,113300,497075800,23650,23650,23650,23650,5
|
|
20240716,113200,496957550,23650,23650,23650,23650,0
|
|
20240716,113100,496957550,23650,23650,23650,23650,5
|
|
20240716,113000,496839300,23650,23650,23650,23650,0
|
|
20240716,112900,496839300,23650,23650,23650,23650,5
|
|
20240716,112800,496721050,23650,23650,23650,23650,0
|
|
20240716,112700,496721050,23650,23650,23650,23650,5
|
|
20240716,112600,496602800,23650,23650,23650,23650,0
|
|
20240716,112500,496602800,23650,23650,23650,23650,5
|
|
20240716,112400,496484550,23650,23650,23650,23650,0
|
|
20240716,112300,496484550,23650,23650,23650,23650,5
|
|
20240716,112200,496366300,23650,23650,23650,23650,0
|
|
20240716,112100,496366300,23650,23650,23650,23650,5
|
|
20240716,112000,496248050,23650,23650,23650,23650,0
|
|
20240716,111900,496248050,23650,23650,23650,23650,5
|
|
20240716,111800,496129800,23650,23650,23650,23650,88
|
|
20240716,111700,494048600,23600,23550,23650,23550,37
|
|
20240716,111600,493174950,23550,23550,23550,23550,0
|
|
20240716,111500,493174950,23550,23600,23600,23550,35
|
|
20240716,111400,492349200,23550,23550,23550,23550,5
|
|
20240716,111300,492231450,23600,23600,23600,23600,0
|
|
20240716,111200,492231450,23600,23550,23650,23550,27
|
|
20240716,111100,491594450,23650,23650,23650,23650,0
|
|
20240716,111000,491594450,23650,23600,23650,23500,1439
|
|
20240716,110900,457763850,23550,23550,23550,23550,0
|
|
20240716,110800,457763850,23550,23550,23550,23550,5
|
|
20240716,110700,457646100,23550,23550,23550,23550,0
|
|
20240716,110600,457646100,23550,23550,23550,23550,5
|
|
20240716,110500,457528350,23550,23550,23550,23550,42
|
|
20240716,110400,456539250,23550,23550,23550,23550,4
|
|
20240716,110300,456445050,23600,23600,23600,23600,0
|
|
20240716,110200,456445050,23600,23500,23600,23500,937
|
|
20240716,110100,434420500,23550,23600,23600,23550,2285
|
|
20240716,110000,380552250,23650,23650,23650,23650,139
|
|
20240716,105900,377264900,23650,23700,23700,23650,2001
|
|
20240716,105800,329937400,23700,23700,23700,23700,7
|
|
20240716,105700,329771500,23700,23700,23700,23700,0
|
|
20240716,105600,329771500,23700,23700,23700,23700,5
|
|
20240716,105500,329653000,23700,23700,23700,23700,1
|
|
20240716,105400,329629300,23700,23700,23700,23700,5
|
|
20240716,105300,329510800,23700,23700,23700,23700,0
|
|
20240716,105200,329510800,23700,23700,23700,23700,5
|
|
20240716,105100,329392300,23700,23700,23700,23700,0
|
|
20240716,105000,329392300,23700,23700,23700,23700,5
|
|
20240716,104900,329273800,23700,23700,23700,23700,0
|
|
20240716,104800,329273800,23700,23700,23700,23700,5
|
|
20240716,104700,329155300,23700,23700,23700,23700,0
|
|
20240716,104600,329155300,23700,23700,23700,23700,5
|
|
20240716,104500,329036800,23700,23700,23700,23700,0
|
|
20240716,104400,329036800,23700,23700,23700,23700,5
|
|
20240716,104300,328918300,23700,23700,23700,23700,0
|
|
20240716,104200,328918300,23700,23700,23700,23700,5
|
|
20240716,104100,328799800,23650,23650,23650,23650,0
|
|
20240716,104000,328799800,23650,23700,23700,23650,552
|
|
20240716,103900,315721850,23750,23750,23750,23750,48
|
|
20240716,103800,314581850,23750,23750,23750,23750,681
|
|
20240716,103700,298408100,23750,23750,23750,23750,0
|
|
20240716,103600,298408100,23750,23750,23750,23750,5
|
|
20240716,103500,298289350,23750,23750,23750,23750,0
|
|
20240716,103400,298289350,23750,23750,23750,23750,5
|
|
20240716,103300,298170600,23800,23800,23800,23800,302
|
|
20240716,103200,290983000,23750,23750,23750,23750,205
|
|
20240716,103100,286114250,23750,23750,23750,23750,0
|
|
20240716,103000,286114250,23750,23750,23750,23750,5
|
|
20240716,102900,285995500,23800,23800,23800,23800,2
|
|
20240716,102800,285947900,23750,23750,23750,23750,5
|
|
20240716,102700,285829150,23800,23800,23800,23800,2
|
|
20240716,102600,285781550,23750,23750,23750,23750,5
|
|
20240716,102500,285662800,23700,23700,23700,23700,7
|
|
20240716,102400,285496900,23700,23700,23700,23650,207
|
|
20240716,102300,280591500,23750,23750,23750,23750,100
|
|
20240716,102200,278216500,23700,23700,23700,23700,11
|
|
20240716,102100,277955800,23700,23700,23700,23700,30
|
|
20240716,102000,277244800,23700,23700,23700,23700,45
|
|
20240716,101900,276178300,23700,23700,23700,23700,305
|
|
20240716,101800,268949800,23750,23750,23750,23750,138
|
|
20240716,101700,265672300,23750,23750,23750,23750,5
|
|
20240716,101600,265553550,23750,23750,23750,23750,27
|
|
20240716,101500,264912300,23700,23700,23700,23700,6
|
|
20240716,101400,264770100,23700,23700,23700,23700,0
|
|
20240716,101300,264770100,23700,23700,23700,23700,15
|
|
20240716,101200,264414600,23700,23700,23700,23700,185
|
|
20240716,101100,260030100,23700,23650,23700,23650,696
|
|
20240716,101000,243535150,23700,23700,23700,23650,630
|
|
20240716,100900,228607300,23800,23750,23800,23700,37
|
|
20240716,100800,227728600,23850,23850,23850,23850,0
|
|
20240716,100700,227728600,23850,23700,23850,23700,19
|
|
20240716,100600,227276200,23850,23800,23850,23700,2766
|
|
20240716,100500,161709550,23800,23800,23800,23800,12
|
|
20240716,100400,161423950,23850,23800,23900,23700,1201
|
|
20240716,100300,132903100,23800,23800,23800,23800,5
|
|
20240716,100200,132784100,23800,23850,23850,23800,265
|
|
20240716,100100,126477050,23850,23850,23850,23800,35
|
|
20240716,100000,125642550,23850,23850,23850,23850,20
|
|
20240716,095900,125165550,23800,23850,23850,23800,188
|
|
20240716,095800,120686000,23850,23850,23850,23850,0
|
|
20240716,095700,120686000,23850,23850,23850,23800,10
|
|
20240716,095600,120447750,23900,23900,23900,23900,5
|
|
20240716,095500,120328250,23900,23900,23900,23800,39
|
|
20240716,095400,119396750,23900,23850,23900,23850,154
|
|
20240716,095300,115722350,23900,23900,23900,23850,15
|
|
20240716,095200,115364300,23900,24000,24000,23850,1136
|
|
20240716,095100,88261900,24000,23900,24000,23850,288
|
|
20240716,095000,81382600,23900,23900,23900,23900,81
|
|
20240716,094900,79446700,23900,23900,23900,23900,5
|
|
20240716,094800,79327200,23900,23900,23900,23900,0
|
|
20240716,094700,79327200,23900,24000,24000,23900,6
|
|
20240716,094600,79183700,23900,23900,23900,23900,120
|
|
20240716,094500,76315700,23900,23900,23900,23900,5
|
|
20240716,094400,76196200,24000,23950,24000,23950,17
|
|
20240716,094300,75788250,23900,23950,23950,23900,6
|
|
20240716,094200,75644800,23900,23900,23900,23900,160
|
|
20240716,094100,71820800,23900,23950,23950,23900,518
|
|
20240716,094000,59414950,23950,23950,23950,23950,61
|
|
20240716,093900,57954000,23950,24000,24000,23950,21
|
|
20240716,093800,57450250,23950,23950,23950,23950,150
|
|
20240716,093700,53857750,23950,24000,24000,23950,6
|
|
20240716,093600,53714000,24000,24000,24000,24000,1
|
|
20240716,093500,53690000,23950,23950,24000,23950,96
|
|
20240716,093400,51390750,23950,23950,23950,23950,100
|
|
20240716,093300,48995750,23950,23950,23950,23950,7
|
|
20240716,093200,48828100,23950,23950,23950,23950,21
|
|
20240716,093100,48325150,23950,23950,23950,23950,5
|
|
20240716,093000,48205400,23950,23950,23950,23950,0
|
|
20240716,092900,48205400,23950,24000,24000,23950,9
|
|
20240716,092800,47989650,23950,23950,23950,23950,192
|
|
20240716,092700,43391250,23950,24000,24000,23950,7
|
|
20240716,092600,43223500,23950,23950,23950,23950,5
|
|
20240716,092500,43103750,23950,23950,23950,23950,0
|
|
20240716,092400,43103750,23950,23950,23950,23950,5
|
|
20240716,092300,42984000,24000,24000,24000,24000,0
|
|
20240716,092200,42984000,24000,24000,24000,24000,184
|
|
20240716,092100,38568000,24000,24000,24000,24000,70
|
|
20240716,092000,36888000,23950,24100,24100,23950,12
|
|
20240716,091900,36599550,24100,24050,24100,24050,130
|
|
20240716,091800,33471550,24050,23900,24050,23900,37
|
|
20240716,091700,32582450,24000,24000,24000,24000,39
|
|
20240716,091600,31646450,24000,23800,24000,23800,241
|
|
20240716,091500,25863450,23900,23900,24000,23850,406
|
|
20240716,091400,16171100,23900,23900,23900,23900,5
|
|
20240716,091300,16051600,23900,23900,23900,23900,206
|
|
20240716,091200,11128200,23900,23900,23900,23900,5
|
|
20240716,091100,11008700,23900,23900,23900,23900,42
|
|
20240716,091000,10004900,23900,23900,23900,23900,5
|
|
20240716,090900,9885400,23950,23950,23950,23950,0
|
|
20240716,090800,9885400,23950,23950,23950,23950,61
|
|
20240716,090700,8424450,24000,24000,24000,24000,0
|
|
20240716,090600,8424450,24000,24000,24000,24000,73
|
|
20240716,090500,6672450,24050,24050,24050,24050,3
|
|
20240716,090400,6600300,24000,24000,24000,24000,96
|
|
20240716,090300,4296300,24050,24050,24050,24050,6
|
|
20240716,090200,4152000,24000,24000,24000,24000,5
|
|
20240716,090100,4032000,24000,24000,24000,24000,0
|
|
20240716,090000,4032000,24000,24000,24000,24000,168
|