635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193200,433182950,29750,29750,29750,29750,530
|
|
20240716,193100,433182950,29750,29750,29750,29750,0
|
|
20240716,193000,433182950,29750,29750,29750,29750,0
|
|
20240716,192900,433182950,29750,29750,29750,29750,0
|
|
20240716,192800,433182950,29750,29750,29750,29750,0
|
|
20240716,192700,433182950,29750,29750,29750,29750,0
|
|
20240716,192600,433182950,29750,29750,29750,29750,0
|
|
20240716,192500,433182950,29750,29750,29750,29750,0
|
|
20240716,192400,433182950,29750,29750,29750,29750,0
|
|
20240716,192300,433182950,29750,29750,29750,29750,0
|
|
20240716,192200,433182950,29750,29750,29750,29750,0
|
|
20240716,192100,433182950,29750,29750,29750,29750,0
|
|
20240716,192000,433182950,29750,29750,29750,29750,0
|
|
20240716,191900,433182950,29750,29750,29750,29750,0
|
|
20240716,191800,433182950,29750,29750,29750,29750,0
|
|
20240716,191700,433182950,29750,29750,29750,29750,0
|
|
20240716,191600,433182950,29750,29750,29750,29750,0
|
|
20240716,191500,433182950,29750,29750,29750,29750,0
|
|
20240716,191400,433182950,29750,29750,29750,29750,0
|
|
20240716,191300,433182950,29750,29750,29750,29750,0
|
|
20240716,191200,433182950,29750,29750,29750,29750,0
|
|
20240716,191100,433182950,29750,29750,29750,29750,0
|
|
20240716,191000,433182950,29750,29750,29750,29750,0
|
|
20240716,190900,433182950,29750,29750,29750,29750,0
|
|
20240716,190800,433182950,29750,29750,29750,29750,0
|
|
20240716,190700,433182950,29750,29750,29750,29750,0
|
|
20240716,190600,433182950,29750,29750,29750,29750,0
|
|
20240716,190500,433182950,29750,29750,29750,29750,0
|
|
20240716,190400,433182950,29750,29750,29750,29750,0
|
|
20240716,190300,433182950,29750,29750,29750,29750,0
|
|
20240716,190200,433182950,29750,29750,29750,29750,530
|
|
20240716,190100,433182950,29750,29750,29750,29750,0
|
|
20240716,190000,433182950,29750,29750,29750,29750,0
|
|
20240716,185900,433182950,29750,29750,29750,29750,0
|
|
20240716,185800,433182950,29750,29750,29750,29750,0
|
|
20240716,185700,433182950,29750,29750,29750,29750,0
|
|
20240716,185600,433182950,29750,29750,29750,29750,0
|
|
20240716,185500,433182950,29750,29750,29750,29750,0
|
|
20240716,185400,433182950,29750,29750,29750,29750,0
|
|
20240716,185300,433182950,29750,29750,29750,29750,0
|
|
20240716,185200,433182950,29750,29750,29750,29750,0
|
|
20240716,185100,433182950,29750,29750,29750,29750,0
|
|
20240716,185000,433182950,29750,29750,29750,29750,0
|
|
20240716,184900,433182950,29750,29750,29750,29750,0
|
|
20240716,184800,433182950,29750,29750,29750,29750,0
|
|
20240716,184700,433182950,29750,29750,29750,29750,0
|
|
20240716,184600,433182950,29750,29750,29750,29750,0
|
|
20240716,184500,433182950,29750,29750,29750,29750,0
|
|
20240716,184400,433182950,29750,29750,29750,29750,0
|
|
20240716,184300,433182950,29750,29750,29750,29750,0
|
|
20240716,184200,433182950,29750,29750,29750,29750,0
|
|
20240716,184100,433182950,29750,29750,29750,29750,0
|
|
20240716,184000,433182950,29750,29750,29750,29750,0
|
|
20240716,183900,433182950,29750,29750,29750,29750,0
|
|
20240716,183800,433182950,29750,29750,29750,29750,0
|
|
20240716,183700,433182950,29750,29750,29750,29750,0
|
|
20240716,183600,433182950,29750,29750,29750,29750,0
|
|
20240716,183500,433182950,29750,29750,29750,29750,0
|
|
20240716,183400,433182950,29750,29750,29750,29750,0
|
|
20240716,183300,433182950,29750,29750,29750,29750,0
|
|
20240716,183200,433182950,29750,29750,29750,29750,530
|
|
20240716,183100,433182950,29750,29750,29750,29750,0
|
|
20240716,183000,433182950,29750,29750,29750,29750,0
|
|
20240716,182900,433182950,29750,29750,29750,29750,0
|
|
20240716,182800,433182950,29750,29750,29750,29750,0
|
|
20240716,182700,433182950,29750,29750,29750,29750,0
|
|
20240716,182600,433182950,29750,29750,29750,29750,0
|
|
20240716,182500,433182950,29750,29750,29750,29750,0
|
|
20240716,182400,433182950,29750,29750,29750,29750,0
|
|
20240716,182300,433182950,29750,29750,29750,29750,0
|
|
20240716,182200,433182950,29750,29750,29750,29750,0
|
|
20240716,182100,433182950,29750,29750,29750,29750,0
|
|
20240716,182000,433182950,29750,29750,29750,29750,0
|
|
20240716,181900,433182950,29750,29750,29750,29750,0
|
|
20240716,181800,433182950,29750,29750,29750,29750,0
|
|
20240716,181700,433182950,29750,29750,29750,29750,0
|
|
20240716,181600,433182950,29750,29750,29750,29750,0
|
|
20240716,181500,433182950,29750,29750,29750,29750,0
|
|
20240716,181400,433182950,29750,29750,29750,29750,0
|
|
20240716,181300,433182950,29750,29750,29750,29750,0
|
|
20240716,181200,433182950,29750,29750,29750,29750,0
|
|
20240716,181100,433182950,29750,29750,29750,29750,0
|
|
20240716,181000,433182950,29750,29750,29750,29750,0
|
|
20240716,180900,433182950,29750,29750,29750,29750,0
|
|
20240716,180800,433182950,29750,29750,29750,29750,0
|
|
20240716,180700,433182950,29750,29750,29750,29750,0
|
|
20240716,180600,433182950,29750,29750,29750,29750,0
|
|
20240716,180500,433182950,29750,29750,29750,29750,0
|
|
20240716,180400,433182950,29750,29750,29750,29750,0
|
|
20240716,180300,433182950,29750,29750,29750,29750,0
|
|
20240716,180200,433182950,29750,29750,29750,29750,530
|
|
20240716,180100,433182950,29750,29750,29750,29750,0
|
|
20240716,180000,433182950,29750,29750,29750,29750,0
|
|
20240716,175900,433182950,29750,29750,29750,29750,0
|
|
20240716,175800,433182950,29750,29750,29750,29750,0
|
|
20240716,175700,433182950,29750,29750,29750,29750,0
|
|
20240716,175600,433182950,29750,29750,29750,29750,0
|
|
20240716,175500,433182950,29750,29750,29750,29750,0
|
|
20240716,175400,433182950,29750,29750,29750,29750,0
|
|
20240716,175300,433182950,29750,29750,29750,29750,0
|
|
20240716,175200,433182950,29750,29750,29750,29750,0
|
|
20240716,175100,433182950,29750,29750,29750,29750,0
|
|
20240716,175000,433182950,29750,29750,29750,29750,0
|
|
20240716,174900,433182950,29750,29750,29750,29750,0
|
|
20240716,174800,433182950,29750,29750,29750,29750,0
|
|
20240716,174700,433182950,29750,29750,29750,29750,0
|
|
20240716,174600,433182950,29750,29750,29750,29750,0
|
|
20240716,174500,433182950,29750,29750,29750,29750,0
|
|
20240716,174400,433182950,29750,29750,29750,29750,0
|
|
20240716,174300,433182950,29750,29750,29750,29750,0
|
|
20240716,174200,433182950,29750,29750,29750,29750,0
|
|
20240716,174100,433182950,29750,29750,29750,29750,0
|
|
20240716,174000,433182950,29750,29750,29750,29750,0
|
|
20240716,173900,433182950,29750,29750,29750,29750,0
|
|
20240716,173800,433182950,29750,29750,29750,29750,0
|
|
20240716,173700,433182950,29750,29750,29750,29750,0
|
|
20240716,173600,433182950,29750,29750,29750,29750,0
|
|
20240716,173500,433182950,29750,29750,29750,29750,0
|
|
20240716,173400,433182950,29750,29750,29750,29750,0
|
|
20240716,173300,433182950,29750,29750,29750,29750,0
|
|
20240716,173200,433182950,29750,29750,29750,29750,530
|
|
20240716,173100,433182950,29750,29750,29750,29750,0
|
|
20240716,173000,433182950,29750,29750,29750,29750,0
|
|
20240716,172900,433182950,29750,29750,29750,29750,0
|
|
20240716,172800,433182950,29750,29750,29750,29750,0
|
|
20240716,172700,433182950,29750,29750,29750,29750,0
|
|
20240716,172600,433182950,29750,29750,29750,29750,0
|
|
20240716,172500,433182950,29750,29750,29750,29750,0
|
|
20240716,172400,433182950,29750,29750,29750,29750,0
|
|
20240716,172300,433182950,29750,29750,29750,29750,0
|
|
20240716,172200,433182950,29750,29750,29750,29750,0
|
|
20240716,172100,433182950,29750,29750,29750,29750,0
|
|
20240716,172000,433182950,29750,29750,29750,29750,0
|
|
20240716,171900,433182950,29750,29750,29750,29750,0
|
|
20240716,171800,433182950,29750,29750,29750,29750,0
|
|
20240716,171700,433182950,29750,29750,29750,29750,0
|
|
20240716,171600,433182950,29750,29750,29750,29750,0
|
|
20240716,171500,433182950,29750,29750,29750,29750,0
|
|
20240716,171400,433182950,29750,29750,29750,29750,0
|
|
20240716,171300,433182950,29750,29750,29750,29750,0
|
|
20240716,171200,433182950,29750,29750,29750,29750,0
|
|
20240716,171100,433182950,29750,29750,29750,29750,0
|
|
20240716,171000,433182950,29750,29750,29750,29750,0
|
|
20240716,170900,433182950,29750,29750,29750,29750,0
|
|
20240716,170800,433182950,29750,29750,29750,29750,0
|
|
20240716,170700,433182950,29750,29750,29750,29750,0
|
|
20240716,170600,433182950,29750,29750,29750,29750,0
|
|
20240716,170500,433182950,29750,29750,29750,29750,0
|
|
20240716,170400,433182950,29750,29750,29750,29750,0
|
|
20240716,170300,433182950,29750,29750,29750,29750,0
|
|
20240716,170200,433182950,29750,29750,29750,29750,530
|
|
20240716,170100,433182950,29750,29750,29750,29750,0
|
|
20240716,170000,433182950,29750,29750,29750,29750,0
|
|
20240716,165900,433182950,29750,29750,29750,29750,0
|
|
20240716,165800,433182950,29750,29750,29750,29750,0
|
|
20240716,165700,433182950,29750,29750,29750,29750,0
|
|
20240716,165600,433182950,29750,29750,29750,29750,0
|
|
20240716,165500,433182950,29750,29750,29750,29750,0
|
|
20240716,165400,433182950,29750,29750,29750,29750,0
|
|
20240716,165300,433182950,29750,29750,29750,29750,0
|
|
20240716,165200,433182950,29750,29750,29750,29750,0
|
|
20240716,165100,433182950,29750,29750,29750,29750,0
|
|
20240716,165000,433182950,29750,29750,29750,29750,0
|
|
20240716,164900,433182950,29750,29750,29750,29750,0
|
|
20240716,164800,433182950,29750,29750,29750,29750,0
|
|
20240716,164700,433182950,29750,29750,29750,29750,0
|
|
20240716,164600,433182950,29750,29750,29750,29750,0
|
|
20240716,164500,433182950,29750,29750,29750,29750,0
|
|
20240716,164400,433182950,29750,29750,29750,29750,0
|
|
20240716,164300,433182950,29750,29750,29750,29750,0
|
|
20240716,164200,433182950,29750,29750,29750,29750,0
|
|
20240716,164100,433182950,29750,29750,29750,29750,0
|
|
20240716,164000,433182950,29750,29750,29750,29750,0
|
|
20240716,163900,433182950,29750,29750,29750,29750,0
|
|
20240716,163800,433182950,29750,29750,29750,29750,0
|
|
20240716,163700,433182950,29750,29750,29750,29750,0
|
|
20240716,163600,433182950,29750,29750,29750,29750,0
|
|
20240716,163500,433182950,29750,29750,29750,29750,0
|
|
20240716,163400,433182950,29750,29750,29750,29750,0
|
|
20240716,163300,433182950,29750,29750,29750,29750,0
|
|
20240716,163200,433182950,29750,29750,29750,29750,530
|
|
20240716,163100,433182950,29750,29750,29750,29750,0
|
|
20240716,163000,433182950,29750,29750,29750,29750,0
|
|
20240716,162900,433182950,29750,29750,29750,29750,0
|
|
20240716,162800,433182950,29750,29750,29750,29750,0
|
|
20240716,162700,433182950,29750,29750,29750,29750,0
|
|
20240716,162600,433182950,29750,29750,29750,29750,0
|
|
20240716,162500,433182950,29750,29750,29750,29750,0
|
|
20240716,162400,433182950,29750,29750,29750,29750,0
|
|
20240716,162300,433182950,29750,29750,29750,29750,0
|
|
20240716,162200,433182950,29750,29750,29750,29750,0
|
|
20240716,162100,433182950,29750,29750,29750,29750,0
|
|
20240716,162000,433182950,29750,29750,29750,29750,0
|
|
20240716,161900,433182950,29750,29750,29750,29750,0
|
|
20240716,161800,433182950,29750,29750,29750,29750,0
|
|
20240716,161700,433182950,29750,29750,29750,29750,0
|
|
20240716,161600,433182950,29750,29750,29750,29750,0
|
|
20240716,161500,433182950,29750,29750,29750,29750,0
|
|
20240716,161400,433182950,29750,29750,29750,29750,0
|
|
20240716,161300,433182950,29750,29750,29750,29750,0
|
|
20240716,161200,433182950,29750,29750,29750,29750,0
|
|
20240716,161100,433182950,29750,29750,29750,29750,0
|
|
20240716,161000,433182950,29750,29750,29750,29750,0
|
|
20240716,160900,433182950,29750,29750,29750,29750,0
|
|
20240716,160800,433182950,29750,29750,29750,29750,0
|
|
20240716,160700,433182950,29750,29750,29750,29750,0
|
|
20240716,160600,433182950,29750,29750,29750,29750,0
|
|
20240716,160500,433182950,29750,29750,29750,29750,0
|
|
20240716,160400,433182950,29750,29750,29750,29750,0
|
|
20240716,160300,433182950,29750,29750,29750,29750,0
|
|
20240716,160200,433182950,29750,29750,29750,29750,530
|
|
20240716,160100,433182950,29750,29750,29750,29750,0
|
|
20240716,160000,433182950,29750,29750,29750,29750,0
|
|
20240716,155900,433182950,29750,29750,29750,29750,0
|
|
20240716,155800,433182950,29750,29750,29750,29750,0
|
|
20240716,155700,433182950,29750,29750,29750,29750,0
|
|
20240716,155600,433182950,29750,29750,29750,29750,0
|
|
20240716,155500,433182950,29750,29750,29750,29750,0
|
|
20240716,155400,433182950,29750,29750,29750,29750,0
|
|
20240716,155300,433182950,29750,29750,29750,29750,0
|
|
20240716,155200,433182950,29750,29750,29750,29750,0
|
|
20240716,155100,433182950,29750,29750,29750,29750,0
|
|
20240716,155000,433182950,29750,29750,29750,29750,0
|
|
20240716,154900,433182950,29750,29750,29750,29750,0
|
|
20240716,154800,433182950,29750,29750,29750,29750,0
|
|
20240716,154700,433182950,29750,29750,29750,29750,0
|
|
20240716,154600,433182950,29750,29750,29750,29750,0
|
|
20240716,154500,433182950,29750,29750,29750,29750,0
|
|
20240716,154400,433182950,29750,29750,29750,29750,0
|
|
20240716,154300,433182950,29750,29750,29750,29750,0
|
|
20240716,154200,433182950,29750,29750,29750,29750,0
|
|
20240716,154100,433182950,29750,29750,29750,29750,0
|
|
20240716,154000,433182950,29750,29750,29750,29750,0
|
|
20240716,153900,433182950,29750,29750,29750,29750,0
|
|
20240716,153800,433182950,29750,29750,29750,29750,0
|
|
20240716,153700,433182950,29750,29750,29750,29750,0
|
|
20240716,153600,433182950,29750,29750,29750,29750,0
|
|
20240716,153500,433182950,29750,29750,29750,29750,0
|
|
20240716,153400,433182950,29750,29750,29750,29750,0
|
|
20240716,153300,433182950,29750,29750,29750,29750,0
|
|
20240716,153200,433182950,29750,29750,29750,29750,530
|
|
20240716,153100,433182950,29750,29750,29750,29750,0
|
|
20240716,153000,433182950,29750,29750,29750,29750,530
|
|
20240716,152900,417415450,29700,29700,29700,29700,0
|
|
20240716,152800,417415450,29700,29700,29700,29700,0
|
|
20240716,152700,417415450,29700,29700,29700,29700,0
|
|
20240716,152600,417415450,29700,29700,29700,29700,0
|
|
20240716,152500,417415450,29700,29700,29700,29700,0
|
|
20240716,152400,417415450,29700,29700,29700,29700,0
|
|
20240716,152300,417415450,29700,29700,29700,29700,0
|
|
20240716,152200,417415450,29700,29700,29700,29700,0
|
|
20240716,152100,417415450,29700,29700,29700,29700,0
|
|
20240716,152000,417415450,29700,29700,29700,29700,0
|
|
20240716,151900,417415450,29700,29700,29700,29700,0
|
|
20240716,151800,417415450,29700,29700,29700,29700,0
|
|
20240716,151700,417415450,29700,29700,29700,29700,0
|
|
20240716,151600,417415450,29700,29700,29700,29700,0
|
|
20240716,151500,417415450,29700,29700,29700,29700,0
|
|
20240716,151400,417415450,29700,29700,29700,29700,0
|
|
20240716,151300,417415450,29700,29700,29700,29700,0
|
|
20240716,151200,417415450,29700,29700,29700,29700,0
|
|
20240716,151100,417415450,29700,29700,29700,29700,0
|
|
20240716,151000,417415450,29700,29700,29700,29700,0
|
|
20240716,150900,417415450,29700,29700,29700,29700,0
|
|
20240716,150800,417415450,29700,29700,29700,29700,81
|
|
20240716,150700,415009750,29700,29750,29750,29700,973
|
|
20240716,150600,386090000,29800,29800,29800,29800,0
|
|
20240716,150500,386090000,29800,29800,29800,29800,0
|
|
20240716,150400,386090000,29800,29800,29800,29800,0
|
|
20240716,150300,386090000,29800,29800,29800,29800,0
|
|
20240716,150200,386090000,29800,29800,29800,29800,0
|
|
20240716,150100,386090000,29800,29800,29800,29800,0
|
|
20240716,150000,386090000,29800,29800,29800,29800,0
|
|
20240716,145900,386090000,29800,29800,29800,29800,0
|
|
20240716,145800,386090000,29800,29800,29800,29800,0
|
|
20240716,145700,386090000,29800,29800,29800,29800,0
|
|
20240716,145600,386090000,29800,29800,29800,29800,0
|
|
20240716,145500,386090000,29800,29800,29800,29800,0
|
|
20240716,145400,386090000,29800,29800,29800,29800,1
|
|
20240716,145300,386060200,29750,29750,29750,29750,0
|
|
20240716,145200,386060200,29750,29750,29750,29750,0
|
|
20240716,145100,386060200,29750,29750,29750,29750,0
|
|
20240716,145000,386060200,29750,29750,29750,29750,0
|
|
20240716,144900,386060200,29750,29750,29750,29750,0
|
|
20240716,144800,386060200,29750,29750,29750,29750,0
|
|
20240716,144700,386060200,29750,29750,29750,29750,0
|
|
20240716,144600,386060200,29750,29750,29750,29750,0
|
|
20240716,144500,386060200,29750,29750,29750,29750,0
|
|
20240716,144400,386060200,29750,29750,29750,29750,0
|
|
20240716,144300,386060200,29750,29750,29750,29750,0
|
|
20240716,144200,386060200,29750,29750,29750,29750,0
|
|
20240716,144100,386060200,29750,29750,29750,29750,200
|
|
20240716,144000,380110200,29700,29700,29700,29700,5
|
|
20240716,143900,379961700,29750,29750,29750,29750,0
|
|
20240716,143800,379961700,29750,29750,29750,29750,0
|
|
20240716,143700,379961700,29750,29750,29750,29750,0
|
|
20240716,143600,379961700,29750,29750,29750,29750,0
|
|
20240716,143500,379961700,29750,29750,29750,29750,0
|
|
20240716,143400,379961700,29750,29750,29750,29750,0
|
|
20240716,143300,379961700,29750,29750,29750,29750,0
|
|
20240716,143200,379961700,29750,29750,29750,29750,0
|
|
20240716,143100,379961700,29750,29750,29750,29750,0
|
|
20240716,143000,379961700,29750,29750,29750,29750,0
|
|
20240716,142900,379961700,29750,29750,29750,29750,0
|
|
20240716,142800,379961700,29750,29750,29750,29750,44
|
|
20240716,142700,378652700,29750,29750,29750,29750,0
|
|
20240716,142600,378652700,29750,29750,29750,29750,0
|
|
20240716,142500,378652700,29750,29750,29750,29750,110
|
|
20240716,142400,375380200,29750,29750,29750,29750,0
|
|
20240716,142300,375380200,29750,29750,29750,29750,0
|
|
20240716,142200,375380200,29750,29750,29750,29750,0
|
|
20240716,142100,375380200,29750,29800,29800,29750,65
|
|
20240716,142000,373445700,29800,29800,29800,29800,0
|
|
20240716,141900,373445700,29800,29800,29800,29800,0
|
|
20240716,141800,373445700,29800,29800,29800,29800,0
|
|
20240716,141700,373445700,29800,29800,29800,29800,0
|
|
20240716,141600,373445700,29800,29800,29800,29800,0
|
|
20240716,141500,373445700,29800,29800,29800,29800,0
|
|
20240716,141400,373445700,29800,29800,29800,29800,0
|
|
20240716,141300,373445700,29800,29800,29800,29800,0
|
|
20240716,141200,373445700,29800,29800,29800,29800,0
|
|
20240716,141100,373445700,29800,29800,29800,29800,300
|
|
20240716,141000,364505700,29800,29800,29800,29800,0
|
|
20240716,140900,364505700,29800,29800,29800,29800,0
|
|
20240716,140800,364505700,29800,29800,29800,29800,0
|
|
20240716,140700,364505700,29800,29800,29800,29800,0
|
|
20240716,140600,364505700,29800,29800,29800,29800,30
|
|
20240716,140500,363611700,29800,29800,29800,29800,0
|
|
20240716,140400,363611700,29800,29800,29800,29800,0
|
|
20240716,140300,363611700,29800,29800,29800,29800,0
|
|
20240716,140200,363611700,29800,29800,29800,29800,0
|
|
20240716,140100,363611700,29800,29800,29800,29800,0
|
|
20240716,140000,363611700,29800,29800,29800,29800,0
|
|
20240716,135900,363611700,29800,29800,29800,29800,0
|
|
20240716,135800,363611700,29800,29800,29800,29800,0
|
|
20240716,135700,363611700,29800,29800,29800,29800,20
|
|
20240716,135600,363015700,29800,29800,29800,29800,0
|
|
20240716,135500,363015700,29800,29800,29800,29800,200
|
|
20240716,135400,357055700,29800,29800,29800,29800,0
|
|
20240716,135300,357055700,29800,29800,29800,29800,500
|
|
20240716,135200,342155700,29750,29750,29750,29750,0
|
|
20240716,135100,342155700,29750,29750,29750,29750,0
|
|
20240716,135000,342155700,29750,29750,29750,29750,0
|
|
20240716,134900,342155700,29750,29750,29750,29750,0
|
|
20240716,134800,342155700,29750,29750,29750,29750,350
|
|
20240716,134700,331743200,29800,29800,29800,29800,0
|
|
20240716,134600,331743200,29800,29800,29800,29800,0
|
|
20240716,134500,331743200,29800,29800,29800,29800,0
|
|
20240716,134400,331743200,29800,29800,29800,29800,0
|
|
20240716,134300,331743200,29800,29800,29800,29800,0
|
|
20240716,134200,331743200,29800,29800,29800,29800,0
|
|
20240716,134100,331743200,29800,29800,29800,29800,0
|
|
20240716,134000,331743200,29800,29800,29800,29800,0
|
|
20240716,133900,331743200,29800,29800,29800,29800,0
|
|
20240716,133800,331743200,29800,29800,29800,29800,0
|
|
20240716,133700,331743200,29800,29800,29800,29800,0
|
|
20240716,133600,331743200,29800,29800,29800,29800,0
|
|
20240716,133500,331743200,29800,29800,29800,29800,0
|
|
20240716,133400,331743200,29800,29800,29800,29800,0
|
|
20240716,133300,331743200,29800,29800,29800,29800,0
|
|
20240716,133200,331743200,29800,29750,29800,29750,331
|
|
20240716,133100,321881450,29750,29750,29750,29750,0
|
|
20240716,133000,321881450,29750,29750,29750,29750,0
|
|
20240716,132900,321881450,29750,29750,29750,29750,0
|
|
20240716,132800,321881450,29750,29750,29750,29750,34
|
|
20240716,132700,320869950,29750,29750,29750,29750,175
|
|
20240716,132600,315663700,29750,29750,29750,29750,0
|
|
20240716,132500,315663700,29750,29750,29750,29750,0
|
|
20240716,132400,315663700,29750,29750,29750,29750,165
|
|
20240716,132300,310754950,29750,29750,29750,29750,0
|
|
20240716,132200,310754950,29750,29750,29750,29750,0
|
|
20240716,132100,310754950,29750,29750,29750,29750,0
|
|
20240716,132000,310754950,29750,29700,29750,29700,1010
|
|
20240716,131900,280713750,29700,29650,29700,29650,760
|
|
20240716,131800,258169700,29650,29600,29650,29600,930
|
|
20240716,131700,230619950,29550,29550,29550,29550,0
|
|
20240716,131600,230619950,29550,29550,29550,29550,20
|
|
20240716,131500,230028950,29600,29600,29600,29600,0
|
|
20240716,131400,230028950,29600,29600,29600,29600,0
|
|
20240716,131300,230028950,29600,29600,29600,29600,0
|
|
20240716,131200,230028950,29600,29600,29600,29600,0
|
|
20240716,131100,230028950,29600,29600,29600,29600,0
|
|
20240716,131000,230028950,29600,29600,29600,29600,0
|
|
20240716,130900,230028950,29600,29600,29600,29600,0
|
|
20240716,130800,230028950,29600,29600,29600,29600,0
|
|
20240716,130700,230028950,29600,29600,29600,29600,0
|
|
20240716,130600,230028950,29600,29600,29600,29600,0
|
|
20240716,130500,230028950,29600,29600,29600,29600,0
|
|
20240716,130400,230028950,29600,29600,29600,29600,5
|
|
20240716,130300,229880950,29550,29550,29550,29550,0
|
|
20240716,130200,229880950,29550,29550,29550,29550,0
|
|
20240716,130100,229880950,29550,29550,29550,29550,0
|
|
20240716,130000,229880950,29550,29550,29550,29550,0
|
|
20240716,125900,229880950,29550,29550,29550,29550,0
|
|
20240716,125800,229880950,29550,29550,29550,29550,0
|
|
20240716,125700,229880950,29550,29550,29550,29550,0
|
|
20240716,125600,229880950,29550,29550,29550,29550,117
|
|
20240716,125500,226423600,29550,29550,29550,29550,0
|
|
20240716,125400,226423600,29550,29550,29550,29550,0
|
|
20240716,125300,226423600,29550,29550,29550,29550,0
|
|
20240716,125200,226423600,29550,29550,29550,29550,0
|
|
20240716,125100,226423600,29550,29550,29550,29550,0
|
|
20240716,125000,226423600,29550,29550,29550,29550,0
|
|
20240716,124900,226423600,29550,29550,29550,29550,0
|
|
20240716,124800,226423600,29550,29550,29550,29550,0
|
|
20240716,124700,226423600,29550,29550,29550,29550,0
|
|
20240716,124600,226423600,29550,29550,29550,29550,0
|
|
20240716,124500,226423600,29550,29550,29550,29550,0
|
|
20240716,124400,226423600,29550,29550,29550,29550,0
|
|
20240716,124300,226423600,29550,29550,29550,29550,79
|
|
20240716,124200,224089150,29550,29550,29550,29550,0
|
|
20240716,124100,224089150,29550,29550,29550,29550,0
|
|
20240716,124000,224089150,29550,29550,29550,29550,0
|
|
20240716,123900,224089150,29550,29550,29550,29550,0
|
|
20240716,123800,224089150,29550,29550,29550,29550,0
|
|
20240716,123700,224089150,29550,29550,29550,29550,0
|
|
20240716,123600,224089150,29550,29550,29550,29550,0
|
|
20240716,123500,224089150,29550,29550,29550,29550,0
|
|
20240716,123400,224089150,29550,29550,29550,29550,0
|
|
20240716,123300,224089150,29550,29550,29550,29550,0
|
|
20240716,123200,224089150,29550,29550,29550,29550,0
|
|
20240716,123100,224089150,29550,29550,29550,29550,0
|
|
20240716,123000,224089150,29550,29550,29550,29550,0
|
|
20240716,122900,224089150,29550,29550,29550,29550,0
|
|
20240716,122800,224089150,29550,29550,29550,29550,0
|
|
20240716,122700,224089150,29550,29550,29550,29550,0
|
|
20240716,122600,224089150,29550,29550,29550,29550,0
|
|
20240716,122500,224089150,29550,29550,29550,29550,0
|
|
20240716,122400,224089150,29550,29550,29550,29550,1
|
|
20240716,122300,224059600,29550,29550,29550,29550,200
|
|
20240716,122200,218149600,29500,29500,29500,29500,330
|
|
20240716,122100,208414600,29500,29500,29500,29500,0
|
|
20240716,122000,208414600,29500,29500,29500,29500,0
|
|
20240716,121900,208414600,29500,29500,29500,29500,0
|
|
20240716,121800,208414600,29500,29500,29500,29500,0
|
|
20240716,121700,208414600,29500,29500,29500,29500,0
|
|
20240716,121600,208414600,29500,29500,29500,29500,0
|
|
20240716,121500,208414600,29500,29500,29500,29500,0
|
|
20240716,121400,208414600,29500,29500,29500,29500,0
|
|
20240716,121300,208414600,29500,29500,29500,29500,0
|
|
20240716,121200,208414600,29500,29500,29500,29500,0
|
|
20240716,121100,208414600,29500,29500,29500,29500,0
|
|
20240716,121000,208414600,29500,29500,29500,29500,0
|
|
20240716,120900,208414600,29500,29500,29500,29500,0
|
|
20240716,120800,208414600,29500,29500,29500,29500,0
|
|
20240716,120700,208414600,29500,29500,29500,29500,0
|
|
20240716,120600,208414600,29500,29500,29500,29500,0
|
|
20240716,120500,208414600,29500,29500,29500,29500,500
|
|
20240716,120400,193664600,29500,29500,29500,29500,0
|
|
20240716,120300,193664600,29500,29500,29500,29500,0
|
|
20240716,120200,193664600,29500,29550,29550,29500,770
|
|
20240716,120100,170936100,29600,29600,29600,29600,0
|
|
20240716,120000,170936100,29600,29600,29600,29600,50
|
|
20240716,115900,169456100,29650,29650,29650,29650,30
|
|
20240716,115800,168566600,29700,29700,29700,29700,0
|
|
20240716,115700,168566600,29700,29700,29700,29700,0
|
|
20240716,115600,168566600,29700,29700,29700,29700,0
|
|
20240716,115500,168566600,29700,29700,29700,29700,0
|
|
20240716,115400,168566600,29700,29700,29700,29700,0
|
|
20240716,115300,168566600,29700,29700,29700,29700,0
|
|
20240716,115200,168566600,29700,29700,29700,29700,0
|
|
20240716,115100,168566600,29700,29700,29700,29700,0
|
|
20240716,115000,168566600,29700,29700,29700,29700,73
|
|
20240716,114900,166398500,29750,29750,29750,29750,0
|
|
20240716,114800,166398500,29750,29750,29750,29750,50
|
|
20240716,114700,164911000,29700,29700,29700,29700,0
|
|
20240716,114600,164911000,29700,29700,29700,29700,0
|
|
20240716,114500,164911000,29700,29700,29700,29700,0
|
|
20240716,114400,164911000,29700,29700,29700,29700,15
|
|
20240716,114300,164465500,29700,29700,29700,29700,0
|
|
20240716,114200,164465500,29700,29700,29700,29700,0
|
|
20240716,114100,164465500,29700,29700,29700,29700,0
|
|
20240716,114000,164465500,29700,29700,29700,29700,0
|
|
20240716,113900,164465500,29700,29700,29700,29700,100
|
|
20240716,113800,161495500,29750,29750,29750,29750,0
|
|
20240716,113700,161495500,29750,29750,29750,29750,0
|
|
20240716,113600,161495500,29750,29750,29750,29750,0
|
|
20240716,113500,161495500,29750,29750,29750,29750,0
|
|
20240716,113400,161495500,29750,29750,29750,29750,0
|
|
20240716,113300,161495500,29750,29750,29750,29750,37
|
|
20240716,113200,160394750,29700,29700,29700,29700,0
|
|
20240716,113100,160394750,29700,29700,29700,29700,4
|
|
20240716,113000,160275950,29750,29750,29750,29750,10
|
|
20240716,112900,159978450,29750,29750,29750,29750,0
|
|
20240716,112800,159978450,29750,29750,29750,29750,0
|
|
20240716,112700,159978450,29750,29750,29750,29750,0
|
|
20240716,112600,159978450,29750,29750,29750,29750,2
|
|
20240716,112500,159918950,29750,29750,29750,29750,10
|
|
20240716,112400,159621450,29750,29750,29750,29750,0
|
|
20240716,112300,159621450,29750,29750,29750,29750,100
|
|
20240716,112200,156646450,29800,29800,29800,29800,0
|
|
20240716,112100,156646450,29800,29800,29800,29800,0
|
|
20240716,112000,156646450,29800,29800,29800,29800,0
|
|
20240716,111900,156646450,29800,29800,29800,29800,0
|
|
20240716,111800,156646450,29800,29800,29800,29800,0
|
|
20240716,111700,156646450,29800,29800,29800,29800,0
|
|
20240716,111600,156646450,29800,29800,29800,29800,0
|
|
20240716,111500,156646450,29800,29800,29800,29800,0
|
|
20240716,111400,156646450,29800,29800,29800,29800,0
|
|
20240716,111300,156646450,29800,29800,29800,29800,0
|
|
20240716,111200,156646450,29800,29800,29800,29800,30
|
|
20240716,111100,155752450,29750,29750,29750,29750,100
|
|
20240716,111000,152777450,29800,29800,29800,29800,0
|
|
20240716,110900,152777450,29800,29800,29800,29800,0
|
|
20240716,110800,152777450,29800,29800,29800,29800,0
|
|
20240716,110700,152777450,29800,29800,29800,29800,0
|
|
20240716,110600,152777450,29800,29800,29800,29800,0
|
|
20240716,110500,152777450,29800,29800,29800,29800,0
|
|
20240716,110400,152777450,29800,29800,29800,29800,0
|
|
20240716,110300,152777450,29800,29800,29800,29800,0
|
|
20240716,110200,152777450,29800,29800,29800,29800,100
|
|
20240716,110100,149797450,29800,29800,29800,29800,0
|
|
20240716,110000,149797450,29800,29800,29800,29800,0
|
|
20240716,105900,149797450,29800,29800,29800,29800,0
|
|
20240716,105800,149797450,29800,29800,29800,29800,0
|
|
20240716,105700,149797450,29800,29800,29800,29800,0
|
|
20240716,105600,149797450,29800,29800,29800,29800,0
|
|
20240716,105500,149797450,29800,29800,29800,29800,0
|
|
20240716,105400,149797450,29800,29800,29800,29800,0
|
|
20240716,105300,149797450,29800,29800,29800,29800,0
|
|
20240716,105200,149797450,29800,29800,29800,29800,0
|
|
20240716,105100,149797450,29800,29800,29800,29800,0
|
|
20240716,105000,149797450,29800,29800,29800,29800,100
|
|
20240716,104900,146817450,29850,29850,29850,29850,0
|
|
20240716,104800,146817450,29850,29850,29850,29850,0
|
|
20240716,104700,146817450,29850,29850,29850,29850,0
|
|
20240716,104600,146817450,29850,29850,29850,29850,0
|
|
20240716,104500,146817450,29850,29700,29850,29700,2661
|
|
20240716,104400,67582450,29750,29750,29750,29750,0
|
|
20240716,104300,67582450,29750,29750,29750,29750,0
|
|
20240716,104200,67582450,29750,29750,29750,29750,0
|
|
20240716,104100,67582450,29750,29750,29750,29750,0
|
|
20240716,104000,67582450,29750,29750,29750,29750,0
|
|
20240716,103900,67582450,29750,29750,29750,29750,0
|
|
20240716,103800,67582450,29750,29750,29750,29750,0
|
|
20240716,103700,67582450,29750,29750,29750,29750,0
|
|
20240716,103600,67582450,29750,29750,29750,29750,1
|
|
20240716,103500,67552700,29800,29800,29800,29800,0
|
|
20240716,103400,67552700,29800,29800,29800,29800,0
|
|
20240716,103300,67552700,29800,29800,29800,29800,0
|
|
20240716,103200,67552700,29800,29800,29800,29800,0
|
|
20240716,103100,67552700,29800,29800,29800,29800,0
|
|
20240716,103000,67552700,29800,29800,29800,29800,0
|
|
20240716,102900,67552700,29800,29750,29800,29750,100
|
|
20240716,102800,64572900,29750,29700,29750,29700,2000
|
|
20240716,102700,5123100,29600,29600,29600,29600,0
|
|
20240716,102600,5123100,29600,29600,29600,29600,0
|
|
20240716,102500,5123100,29600,29600,29600,29600,0
|
|
20240716,102400,5123100,29600,29600,29600,29600,0
|
|
20240716,102300,5123100,29600,29600,29600,29600,0
|
|
20240716,102200,5123100,29600,29600,29600,29600,0
|
|
20240716,102100,5123100,29600,29600,29600,29600,0
|
|
20240716,102000,5123100,29600,29600,29600,29600,0
|
|
20240716,101900,5123100,29600,29600,29600,29600,0
|
|
20240716,101800,5123100,29600,29600,29600,29600,0
|
|
20240716,101700,5123100,29600,29600,29600,29600,0
|
|
20240716,101600,5123100,29600,29600,29600,29600,0
|
|
20240716,101500,5123100,29600,29600,29600,29600,0
|
|
20240716,101400,5123100,29600,29600,29600,29600,0
|
|
20240716,101300,5123100,29600,29600,29600,29600,0
|
|
20240716,101200,5123100,29600,29600,29600,29600,22
|
|
20240716,101100,4471900,29600,29600,29600,29600,1
|
|
20240716,101000,4442300,29600,29600,29600,29600,0
|
|
20240716,100900,4442300,29600,29600,29600,29600,0
|
|
20240716,100800,4442300,29600,29600,29600,29600,0
|
|
20240716,100700,4442300,29600,29600,29600,29600,0
|
|
20240716,100600,4442300,29600,29600,29600,29600,0
|
|
20240716,100500,4442300,29600,29600,29600,29600,0
|
|
20240716,100400,4442300,29600,29600,29600,29600,0
|
|
20240716,100300,4442300,29600,29600,29600,29600,0
|
|
20240716,100200,4442300,29600,29600,29600,29600,0
|
|
20240716,100100,4442300,29600,29600,29600,29600,0
|
|
20240716,100000,4442300,29600,29600,29600,29600,0
|
|
20240716,095900,4442300,29600,29600,29600,29600,5
|
|
20240716,095800,4294300,29700,29700,29700,29700,50
|
|
20240716,095700,2809300,29600,29600,29600,29600,0
|
|
20240716,095600,2809300,29600,29600,29600,29600,0
|
|
20240716,095500,2809300,29600,29600,29600,29600,0
|
|
20240716,095400,2809300,29600,29600,29600,29600,0
|
|
20240716,095300,2809300,29600,29600,29600,29600,0
|
|
20240716,095200,2809300,29600,29600,29600,29600,0
|
|
20240716,095100,2809300,29600,29600,29600,29600,0
|
|
20240716,095000,2809300,29600,29600,29600,29600,0
|
|
20240716,094900,2809300,29600,29600,29600,29600,0
|
|
20240716,094800,2809300,29600,29600,29600,29600,0
|
|
20240716,094700,2809300,29600,29600,29600,29600,0
|
|
20240716,094600,2809300,29600,29600,29600,29600,20
|
|
20240716,094500,2217300,29500,29500,29500,29500,0
|
|
20240716,094400,2217300,29500,29500,29500,29500,0
|
|
20240716,094300,2217300,29500,29500,29500,29500,19
|
|
20240716,094200,1656800,29550,29550,29550,29550,0
|
|
20240716,094100,1656800,29550,29550,29550,29550,0
|
|
20240716,094000,1656800,29550,29550,29550,29550,1
|
|
20240716,093900,1627250,29550,29550,29550,29550,0
|
|
20240716,093800,1627250,29550,29550,29550,29550,0
|
|
20240716,093700,1627250,29550,29550,29550,29550,0
|
|
20240716,093600,1627250,29550,29550,29550,29550,0
|
|
20240716,093500,1627250,29550,29550,29550,29550,0
|
|
20240716,093400,1627250,29550,29550,29550,29550,0
|
|
20240716,093300,1627250,29550,29550,29550,29550,0
|
|
20240716,093200,1627250,29550,29550,29550,29550,5
|
|
20240716,093100,1479500,29550,29550,29550,29550,0
|
|
20240716,093000,1479500,29550,29550,29550,29550,0
|
|
20240716,092900,1479500,29550,29550,29550,29550,0
|
|
20240716,092800,1479500,29550,29550,29550,29550,0
|
|
20240716,092700,1479500,29550,29550,29550,29550,0
|
|
20240716,092600,1479500,29550,29550,29550,29550,0
|
|
20240716,092500,1479500,29550,29550,29550,29550,0
|
|
20240716,092400,1479500,29550,29550,29550,29550,0
|
|
20240716,092300,1479500,29550,29550,29550,29550,0
|
|
20240716,092200,1479500,29550,29550,29550,29550,0
|
|
20240716,092100,1479500,29550,29550,29550,29550,0
|
|
20240716,092000,1479500,29550,29550,29550,29550,0
|
|
20240716,091900,1479500,29550,29550,29550,29550,0
|
|
20240716,091800,1479500,29550,29550,29550,29550,0
|
|
20240716,091700,1479500,29550,29550,29550,29550,0
|
|
20240716,091600,1479500,29550,29550,29550,29550,0
|
|
20240716,091500,1479500,29550,29550,29550,29550,0
|
|
20240716,091400,1479500,29550,29550,29550,29550,0
|
|
20240716,091300,1479500,29550,29550,29550,29550,0
|
|
20240716,091200,1479500,29550,29550,29550,29550,0
|
|
20240716,091100,1479500,29550,29600,29600,29550,50
|
|
20240716,091000,0,29550,29550,29550,29550,0
|
|
20240716,090900,0,29550,29550,29550,29550,0
|
|
20240716,090800,0,29550,29550,29550,29550,0
|
|
20240716,090700,0,29550,29550,29550,29550,0
|
|
20240716,090600,0,29550,29550,29550,29550,0
|
|
20240716,090500,0,29550,29550,29550,29550,0
|
|
20240716,090400,0,29550,29550,29550,29550,0
|
|
20240716,090300,0,29550,29550,29550,29550,0
|
|
20240716,090200,0,29550,29550,29550,29550,0
|
|
20240716,090100,0,29550,29550,29550,29550,0
|
|
20240716,090000,0,29550,29550,29550,29550,0
|