679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,201600,985518950,23300,23300,23300,23300,1759
|
|
20240708,201500,985518950,23300,23300,23300,23300,0
|
|
20240708,201400,985518950,23300,23300,23300,23300,0
|
|
20240708,201300,985518950,23300,23300,23300,23300,0
|
|
20240708,201200,985518950,23300,23300,23300,23300,0
|
|
20240708,201100,985518950,23300,23300,23300,23300,0
|
|
20240708,201000,985518950,23300,23300,23300,23300,0
|
|
20240708,200900,985518950,23300,23300,23300,23300,0
|
|
20240708,200800,985518950,23300,23300,23300,23300,0
|
|
20240708,200700,985518950,23300,23300,23300,23300,0
|
|
20240708,200600,985518950,23300,23300,23300,23300,0
|
|
20240708,200500,985518950,23300,23300,23300,23300,0
|
|
20240708,200400,985518950,23300,23300,23300,23300,0
|
|
20240708,200300,985518950,23300,23300,23300,23300,0
|
|
20240708,200200,985518950,23300,23300,23300,23300,0
|
|
20240708,200100,985518950,23300,23300,23300,23300,0
|
|
20240708,200000,985518950,23300,23300,23300,23300,0
|
|
20240708,195900,985518950,23300,23300,23300,23300,0
|
|
20240708,195800,985518950,23300,23300,23300,23300,0
|
|
20240708,195700,985518950,23300,23300,23300,23300,0
|
|
20240708,195600,985518950,23300,23300,23300,23300,0
|
|
20240708,195500,985518950,23300,23300,23300,23300,0
|
|
20240708,195400,985518950,23300,23300,23300,23300,0
|
|
20240708,195300,985518950,23300,23300,23300,23300,0
|
|
20240708,195200,985518950,23300,23300,23300,23300,0
|
|
20240708,195100,985518950,23300,23300,23300,23300,0
|
|
20240708,195000,985518950,23300,23300,23300,23300,0
|
|
20240708,194900,985518950,23300,23300,23300,23300,0
|
|
20240708,194800,985518950,23300,23300,23300,23300,0
|
|
20240708,194700,985518950,23300,23300,23300,23300,0
|
|
20240708,194600,985518950,23300,23300,23300,23300,1759
|
|
20240708,194500,985518950,23300,23300,23300,23300,0
|
|
20240708,194400,985518950,23300,23300,23300,23300,0
|
|
20240708,194300,985518950,23300,23300,23300,23300,0
|
|
20240708,194200,985518950,23300,23300,23300,23300,0
|
|
20240708,194100,985518950,23300,23300,23300,23300,0
|
|
20240708,194000,985518950,23300,23300,23300,23300,0
|
|
20240708,193900,985518950,23300,23300,23300,23300,0
|
|
20240708,193800,985518950,23300,23300,23300,23300,0
|
|
20240708,193700,985518950,23300,23300,23300,23300,0
|
|
20240708,193600,985518950,23300,23300,23300,23300,0
|
|
20240708,193500,985518950,23300,23300,23300,23300,0
|
|
20240708,193400,985518950,23300,23300,23300,23300,0
|
|
20240708,193300,985518950,23300,23300,23300,23300,0
|
|
20240708,193200,985518950,23300,23300,23300,23300,0
|
|
20240708,193100,985518950,23300,23300,23300,23300,0
|
|
20240708,193000,985518950,23300,23300,23300,23300,0
|
|
20240708,192900,985518950,23300,23300,23300,23300,0
|
|
20240708,192800,985518950,23300,23300,23300,23300,0
|
|
20240708,192700,985518950,23300,23300,23300,23300,0
|
|
20240708,192600,985518950,23300,23300,23300,23300,0
|
|
20240708,192500,985518950,23300,23300,23300,23300,0
|
|
20240708,192400,985518950,23300,23300,23300,23300,0
|
|
20240708,192300,985518950,23300,23300,23300,23300,0
|
|
20240708,192200,985518950,23300,23300,23300,23300,0
|
|
20240708,192100,985518950,23300,23300,23300,23300,0
|
|
20240708,192000,985518950,23300,23300,23300,23300,0
|
|
20240708,191900,985518950,23300,23300,23300,23300,0
|
|
20240708,191800,985518950,23300,23300,23300,23300,0
|
|
20240708,191700,985518950,23300,23300,23300,23300,0
|
|
20240708,191600,985518950,23300,23300,23300,23300,1759
|
|
20240708,191500,985518950,23300,23300,23300,23300,0
|
|
20240708,191400,985518950,23300,23300,23300,23300,0
|
|
20240708,191300,985518950,23300,23300,23300,23300,0
|
|
20240708,191200,985518950,23300,23300,23300,23300,0
|
|
20240708,191100,985518950,23300,23300,23300,23300,0
|
|
20240708,191000,985518950,23300,23300,23300,23300,0
|
|
20240708,190900,985518950,23300,23300,23300,23300,0
|
|
20240708,190800,985518950,23300,23300,23300,23300,0
|
|
20240708,190700,985518950,23300,23300,23300,23300,0
|
|
20240708,190600,985518950,23300,23300,23300,23300,0
|
|
20240708,190500,985518950,23300,23300,23300,23300,0
|
|
20240708,190400,985518950,23300,23300,23300,23300,0
|
|
20240708,190300,985518950,23300,23300,23300,23300,0
|
|
20240708,190200,985518950,23300,23300,23300,23300,0
|
|
20240708,190100,985518950,23300,23300,23300,23300,0
|
|
20240708,190000,985518950,23300,23300,23300,23300,0
|
|
20240708,185900,985518950,23300,23300,23300,23300,0
|
|
20240708,185800,985518950,23300,23300,23300,23300,0
|
|
20240708,185700,985518950,23300,23300,23300,23300,0
|
|
20240708,185600,985518950,23300,23300,23300,23300,0
|
|
20240708,185500,985518950,23300,23300,23300,23300,0
|
|
20240708,185400,985518950,23300,23300,23300,23300,0
|
|
20240708,185300,985518950,23300,23300,23300,23300,0
|
|
20240708,185200,985518950,23300,23300,23300,23300,0
|
|
20240708,185100,985518950,23300,23300,23300,23300,0
|
|
20240708,185000,985518950,23300,23300,23300,23300,0
|
|
20240708,184900,985518950,23300,23300,23300,23300,0
|
|
20240708,184800,985518950,23300,23300,23300,23300,0
|
|
20240708,184700,985518950,23300,23300,23300,23300,0
|
|
20240708,184600,985518950,23300,23300,23300,23300,1759
|
|
20240708,184500,985518950,23300,23300,23300,23300,0
|
|
20240708,184400,985518950,23300,23300,23300,23300,0
|
|
20240708,184300,985518950,23300,23300,23300,23300,0
|
|
20240708,184200,985518950,23300,23300,23300,23300,0
|
|
20240708,184100,985518950,23300,23300,23300,23300,0
|
|
20240708,184000,985518950,23300,23300,23300,23300,0
|
|
20240708,183900,985518950,23300,23300,23300,23300,0
|
|
20240708,183800,985518950,23300,23300,23300,23300,0
|
|
20240708,183700,985518950,23300,23300,23300,23300,0
|
|
20240708,183600,985518950,23300,23300,23300,23300,0
|
|
20240708,183500,985518950,23300,23300,23300,23300,0
|
|
20240708,183400,985518950,23300,23300,23300,23300,0
|
|
20240708,183300,985518950,23300,23300,23300,23300,0
|
|
20240708,183200,985518950,23300,23300,23300,23300,0
|
|
20240708,183100,985518950,23300,23300,23300,23300,0
|
|
20240708,183000,985518950,23300,23300,23300,23300,0
|
|
20240708,182900,985518950,23300,23300,23300,23300,0
|
|
20240708,182800,985518950,23300,23300,23300,23300,0
|
|
20240708,182700,985518950,23300,23300,23300,23300,0
|
|
20240708,182600,985518950,23300,23300,23300,23300,0
|
|
20240708,182500,985518950,23300,23300,23300,23300,0
|
|
20240708,182400,985518950,23300,23300,23300,23300,0
|
|
20240708,182300,985518950,23300,23300,23300,23300,0
|
|
20240708,182200,985518950,23300,23300,23300,23300,0
|
|
20240708,182100,985518950,23300,23300,23300,23300,0
|
|
20240708,182000,985518950,23300,23300,23300,23300,0
|
|
20240708,181900,985518950,23300,23300,23300,23300,0
|
|
20240708,181800,985518950,23300,23300,23300,23300,0
|
|
20240708,181700,985518950,23300,23300,23300,23300,0
|
|
20240708,181600,985518950,23300,23300,23300,23300,1759
|
|
20240708,181500,985518950,23300,23300,23300,23300,0
|
|
20240708,181400,985518950,23300,23300,23300,23300,0
|
|
20240708,181300,985518950,23300,23300,23300,23300,0
|
|
20240708,181200,985518950,23300,23300,23300,23300,0
|
|
20240708,181100,985518950,23300,23300,23300,23300,0
|
|
20240708,181000,985518950,23300,23300,23300,23300,0
|
|
20240708,180900,985518950,23300,23300,23300,23300,0
|
|
20240708,180800,985518950,23300,23300,23300,23300,0
|
|
20240708,180700,985518950,23300,23300,23300,23300,0
|
|
20240708,180600,985518950,23300,23300,23300,23300,0
|
|
20240708,180500,985518950,23300,23300,23300,23300,0
|
|
20240708,180400,985518950,23300,23300,23300,23300,0
|
|
20240708,180300,985518950,23300,23300,23300,23300,0
|
|
20240708,180200,985518950,23300,23300,23300,23300,0
|
|
20240708,180100,985518950,23300,23300,23300,23300,0
|
|
20240708,180000,985518950,23300,23300,23300,23300,0
|
|
20240708,175900,985518950,23300,23300,23300,23300,0
|
|
20240708,175800,985518950,23300,23300,23300,23300,0
|
|
20240708,175700,985518950,23300,23300,23300,23300,0
|
|
20240708,175600,985518950,23300,23300,23300,23300,0
|
|
20240708,175500,985518950,23300,23300,23300,23300,0
|
|
20240708,175400,985518950,23300,23300,23300,23300,0
|
|
20240708,175300,985518950,23300,23300,23300,23300,0
|
|
20240708,175200,985518950,23300,23300,23300,23300,0
|
|
20240708,175100,985518950,23300,23300,23300,23300,0
|
|
20240708,175000,985518950,23300,23300,23300,23300,0
|
|
20240708,174900,985518950,23300,23300,23300,23300,0
|
|
20240708,174800,985518950,23300,23300,23300,23300,0
|
|
20240708,174700,985518950,23300,23300,23300,23300,0
|
|
20240708,174600,985518950,23300,23300,23300,23300,1759
|
|
20240708,174500,985518950,23300,23300,23300,23300,0
|
|
20240708,174400,985518950,23300,23300,23300,23300,0
|
|
20240708,174300,985518950,23300,23300,23300,23300,0
|
|
20240708,174200,985518950,23300,23300,23300,23300,0
|
|
20240708,174100,985518950,23300,23300,23300,23300,0
|
|
20240708,174000,985518950,23300,23300,23300,23300,0
|
|
20240708,173900,985518950,23300,23300,23300,23300,0
|
|
20240708,173800,985518950,23300,23300,23300,23300,0
|
|
20240708,173700,985518950,23300,23300,23300,23300,0
|
|
20240708,173600,985518950,23300,23300,23300,23300,0
|
|
20240708,173500,985518950,23300,23300,23300,23300,0
|
|
20240708,173400,985518950,23300,23300,23300,23300,0
|
|
20240708,173300,985518950,23300,23300,23300,23300,0
|
|
20240708,173200,985518950,23300,23300,23300,23300,0
|
|
20240708,173100,985518950,23300,23300,23300,23300,0
|
|
20240708,173000,985518950,23300,23300,23300,23300,0
|
|
20240708,172900,985518950,23300,23300,23300,23300,0
|
|
20240708,172800,985518950,23300,23300,23300,23300,0
|
|
20240708,172700,985518950,23300,23300,23300,23300,0
|
|
20240708,172600,985518950,23300,23300,23300,23300,0
|
|
20240708,172500,985518950,23300,23300,23300,23300,0
|
|
20240708,172400,985518950,23300,23300,23300,23300,0
|
|
20240708,172300,985518950,23300,23300,23300,23300,0
|
|
20240708,172200,985518950,23300,23300,23300,23300,0
|
|
20240708,172100,985518950,23300,23300,23300,23300,0
|
|
20240708,172000,985518950,23300,23300,23300,23300,0
|
|
20240708,171900,985518950,23300,23300,23300,23300,0
|
|
20240708,171800,985518950,23300,23300,23300,23300,0
|
|
20240708,171700,985518950,23300,23300,23300,23300,0
|
|
20240708,171600,985518950,23300,23300,23300,23300,1759
|
|
20240708,171500,985518950,23300,23300,23300,23300,0
|
|
20240708,171400,985518950,23300,23300,23300,23300,0
|
|
20240708,171300,985518950,23300,23300,23300,23300,0
|
|
20240708,171200,985518950,23300,23300,23300,23300,0
|
|
20240708,171100,985518950,23300,23300,23300,23300,0
|
|
20240708,171000,985518950,23300,23300,23300,23300,0
|
|
20240708,170900,985518950,23300,23300,23300,23300,0
|
|
20240708,170800,985518950,23300,23300,23300,23300,0
|
|
20240708,170700,985518950,23300,23300,23300,23300,0
|
|
20240708,170600,985518950,23300,23300,23300,23300,0
|
|
20240708,170500,985518950,23300,23300,23300,23300,0
|
|
20240708,170400,985518950,23300,23300,23300,23300,0
|
|
20240708,170300,985518950,23300,23300,23300,23300,0
|
|
20240708,170200,985518950,23300,23300,23300,23300,0
|
|
20240708,170100,985518950,23300,23300,23300,23300,0
|
|
20240708,170000,985518950,23300,23300,23300,23300,0
|
|
20240708,165900,985518950,23300,23300,23300,23300,0
|
|
20240708,165800,985518950,23300,23300,23300,23300,0
|
|
20240708,165700,985518950,23300,23300,23300,23300,0
|
|
20240708,165600,985518950,23300,23300,23300,23300,0
|
|
20240708,165500,985518950,23300,23300,23300,23300,0
|
|
20240708,165400,985518950,23300,23300,23300,23300,0
|
|
20240708,165300,985518950,23300,23300,23300,23300,0
|
|
20240708,165200,985518950,23300,23300,23300,23300,0
|
|
20240708,165100,985518950,23300,23300,23300,23300,0
|
|
20240708,165000,985518950,23300,23300,23300,23300,0
|
|
20240708,164900,985518950,23300,23300,23300,23300,0
|
|
20240708,164800,985518950,23300,23300,23300,23300,0
|
|
20240708,164700,985518950,23300,23300,23300,23300,0
|
|
20240708,164600,985518950,23300,23300,23300,23300,1759
|
|
20240708,164500,985518950,23300,23300,23300,23300,0
|
|
20240708,164400,985518950,23300,23300,23300,23300,0
|
|
20240708,164300,985518950,23300,23300,23300,23300,0
|
|
20240708,164200,985518950,23300,23300,23300,23300,0
|
|
20240708,164100,985518950,23300,23300,23300,23300,0
|
|
20240708,164000,985518950,23300,23300,23300,23300,0
|
|
20240708,163900,985518950,23300,23300,23300,23300,0
|
|
20240708,163800,985518950,23300,23300,23300,23300,0
|
|
20240708,163700,985518950,23300,23300,23300,23300,0
|
|
20240708,163600,985518950,23300,23300,23300,23300,0
|
|
20240708,163500,985518950,23300,23300,23300,23300,0
|
|
20240708,163400,985518950,23300,23300,23300,23300,0
|
|
20240708,163300,985518950,23300,23300,23300,23300,0
|
|
20240708,163200,985518950,23300,23300,23300,23300,0
|
|
20240708,163100,985518950,23300,23300,23300,23300,0
|
|
20240708,163000,985518950,23300,23300,23300,23300,0
|
|
20240708,162900,985518950,23300,23300,23300,23300,0
|
|
20240708,162800,985518950,23300,23300,23300,23300,0
|
|
20240708,162700,985518950,23300,23300,23300,23300,0
|
|
20240708,162600,985518950,23300,23300,23300,23300,0
|
|
20240708,162500,985518950,23300,23300,23300,23300,0
|
|
20240708,162400,985518950,23300,23300,23300,23300,0
|
|
20240708,162300,985518950,23300,23300,23300,23300,0
|
|
20240708,162200,985518950,23300,23300,23300,23300,0
|
|
20240708,162100,985518950,23300,23300,23300,23300,0
|
|
20240708,162000,985518950,23300,23300,23300,23300,0
|
|
20240708,161900,985518950,23300,23300,23300,23300,0
|
|
20240708,161800,985518950,23300,23300,23300,23300,0
|
|
20240708,161700,985518950,23300,23300,23300,23300,0
|
|
20240708,161600,985518950,23300,23300,23300,23300,1759
|
|
20240708,161500,985518950,23300,23300,23300,23300,0
|
|
20240708,161400,985518950,23300,23300,23300,23300,0
|
|
20240708,161300,985518950,23300,23300,23300,23300,0
|
|
20240708,161200,985518950,23300,23300,23300,23300,0
|
|
20240708,161100,985518950,23300,23300,23300,23300,0
|
|
20240708,161000,985518950,23300,23300,23300,23300,0
|
|
20240708,160900,985518950,23300,23300,23300,23300,0
|
|
20240708,160800,985518950,23300,23300,23300,23300,0
|
|
20240708,160700,985518950,23300,23300,23300,23300,0
|
|
20240708,160600,985518950,23300,23300,23300,23300,0
|
|
20240708,160500,985518950,23300,23300,23300,23300,0
|
|
20240708,160400,985518950,23300,23300,23300,23300,0
|
|
20240708,160300,985518950,23300,23300,23300,23300,0
|
|
20240708,160200,985518950,23300,23300,23300,23300,0
|
|
20240708,160100,985518950,23300,23300,23300,23300,0
|
|
20240708,160000,985518950,23300,23300,23300,23300,0
|
|
20240708,155900,985518950,23300,23300,23300,23300,0
|
|
20240708,155800,985518950,23300,23300,23300,23300,0
|
|
20240708,155700,985518950,23300,23300,23300,23300,0
|
|
20240708,155600,985518950,23300,23300,23300,23300,0
|
|
20240708,155500,985518950,23300,23300,23300,23300,0
|
|
20240708,155400,985518950,23300,23300,23300,23300,0
|
|
20240708,155300,985518950,23300,23300,23300,23300,0
|
|
20240708,155200,985518950,23300,23300,23300,23300,0
|
|
20240708,155100,985518950,23300,23300,23300,23300,0
|
|
20240708,155000,985518950,23300,23300,23300,23300,0
|
|
20240708,154900,985518950,23300,23300,23300,23300,0
|
|
20240708,154800,985518950,23300,23300,23300,23300,0
|
|
20240708,154700,985518950,23300,23300,23300,23300,0
|
|
20240708,154600,985518950,23300,23300,23300,23300,1759
|
|
20240708,154500,985518950,23300,23300,23300,23300,0
|
|
20240708,154400,985518950,23300,23300,23300,23300,0
|
|
20240708,154300,985518950,23300,23300,23300,23300,0
|
|
20240708,154200,985518950,23300,23300,23300,23300,0
|
|
20240708,154100,985518950,23300,23300,23300,23300,0
|
|
20240708,154000,985518950,23300,23300,23300,23300,0
|
|
20240708,153900,985518950,23300,23300,23300,23300,0
|
|
20240708,153800,985518950,23300,23300,23300,23300,0
|
|
20240708,153700,985518950,23300,23300,23300,23300,0
|
|
20240708,153600,985518950,23300,23300,23300,23300,0
|
|
20240708,153500,985518950,23300,23300,23300,23300,0
|
|
20240708,153400,985518950,23300,23300,23300,23300,0
|
|
20240708,153300,985518950,23300,23300,23300,23300,0
|
|
20240708,153200,985518950,23300,23300,23300,23300,0
|
|
20240708,153100,985518950,23300,23300,23300,23300,0
|
|
20240708,153000,985518950,23300,23300,23300,23300,1759
|
|
20240708,152900,944534250,23150,23150,23150,23150,0
|
|
20240708,152800,944534250,23150,23150,23150,23150,0
|
|
20240708,152700,944534250,23150,23150,23150,23150,0
|
|
20240708,152600,944534250,23150,23150,23150,23150,0
|
|
20240708,152500,944534250,23150,23150,23150,23150,0
|
|
20240708,152400,944534250,23150,23150,23150,23150,0
|
|
20240708,152300,944534250,23150,23150,23150,23150,0
|
|
20240708,152200,944534250,23150,23150,23150,23150,0
|
|
20240708,152100,944534250,23150,23150,23150,23150,0
|
|
20240708,152000,944534250,23150,23150,23150,23150,0
|
|
20240708,151900,944534250,23150,23000,23150,23000,225
|
|
20240708,151800,939344000,23050,23100,23150,23050,65
|
|
20240708,151700,937844650,23100,23150,23150,23100,78
|
|
20240708,151600,936041650,23150,23100,23150,23100,154
|
|
20240708,151500,932480900,23150,23000,23150,23000,983
|
|
20240708,151400,909759500,23050,23000,23050,22950,1160
|
|
20240708,151300,883079100,23000,22950,23000,22950,317
|
|
20240708,151200,875803800,22900,22850,22900,22850,150
|
|
20240708,151100,872372750,22850,22800,22850,22800,41
|
|
20240708,151000,871436150,22800,22800,22850,22800,180
|
|
20240708,150900,867325050,22850,22800,22850,22800,7
|
|
20240708,150800,867165150,22800,22800,22800,22800,23
|
|
20240708,150700,866640750,22800,22800,22800,22750,187
|
|
20240708,150600,862377200,22700,22700,22700,22700,186
|
|
20240708,150500,858155000,22650,22650,22700,22650,126
|
|
20240708,150400,855296100,22650,22650,22650,22650,78
|
|
20240708,150300,853529400,22700,22700,22700,22700,0
|
|
20240708,150200,853529400,22700,22700,22700,22700,0
|
|
20240708,150100,853529400,22700,22700,22700,22700,2
|
|
20240708,150000,853484000,22650,22650,22650,22650,0
|
|
20240708,145900,853484000,22650,22650,22650,22650,3
|
|
20240708,145800,853416050,22650,22650,22650,22650,0
|
|
20240708,145700,853416050,22650,22650,22650,22650,81
|
|
20240708,145600,851581400,22700,22700,22700,22700,84
|
|
20240708,145500,849674600,22700,22700,22700,22700,0
|
|
20240708,145400,849674600,22700,22700,22700,22700,3
|
|
20240708,145300,849606500,22650,22650,22650,22650,90
|
|
20240708,145200,847568000,22650,22650,22650,22650,0
|
|
20240708,145100,847568000,22650,22650,22650,22650,22
|
|
20240708,145000,847069700,22650,22650,22650,22650,101
|
|
20240708,144900,844782050,22650,22650,22650,22650,2
|
|
20240708,144800,844736750,22700,22750,22750,22700,189
|
|
20240708,144700,840445200,22800,22800,22800,22800,1
|
|
20240708,144600,840422400,22750,22750,22750,22750,0
|
|
20240708,144500,840422400,22750,22750,22750,22750,0
|
|
20240708,144400,840422400,22750,22750,22750,22750,102
|
|
20240708,144300,838101900,22750,22750,22750,22750,24
|
|
20240708,144200,837555900,22750,22750,22750,22750,67
|
|
20240708,144100,836031650,22750,22750,22750,22750,0
|
|
20240708,144000,836031650,22750,22750,22750,22750,1
|
|
20240708,143900,836008900,22700,22700,22700,22700,0
|
|
20240708,143800,836008900,22700,22700,22700,22700,4
|
|
20240708,143700,835918100,22700,22700,22700,22700,0
|
|
20240708,143600,835918100,22700,22700,22700,22700,0
|
|
20240708,143500,835918100,22700,22700,22700,22700,15
|
|
20240708,143400,835577600,22750,22750,22750,22750,0
|
|
20240708,143300,835577600,22750,22750,22750,22750,1
|
|
20240708,143200,835554850,22750,22750,22750,22750,0
|
|
20240708,143100,835554850,22750,22750,22750,22750,2
|
|
20240708,143000,835509350,22750,22750,22750,22750,4
|
|
20240708,142900,835418350,22750,22750,22750,22750,5
|
|
20240708,142800,835304600,22750,22700,22750,22700,30
|
|
20240708,142700,834622700,22750,22750,22750,22750,0
|
|
20240708,142600,834622700,22750,22750,22750,22750,2
|
|
20240708,142500,834577200,22700,22700,22700,22700,20
|
|
20240708,142400,834123200,22650,22750,22750,22650,67
|
|
20240708,142300,832599450,22800,22600,22800,22600,12
|
|
20240708,142200,832327650,22750,22750,22800,22750,32
|
|
20240708,142100,831598800,22800,22800,22800,22800,0
|
|
20240708,142000,831598800,22800,22800,22800,22600,511
|
|
20240708,141900,819948250,22700,22650,22800,22650,703
|
|
20240708,141800,804022650,22650,22650,22650,22650,688
|
|
20240708,141700,788439450,22600,22600,22600,22600,61
|
|
20240708,141600,787060850,22600,22600,22600,22600,0
|
|
20240708,141500,787060850,22600,22650,22650,22600,432
|
|
20240708,141400,777276150,22750,22750,22750,22750,0
|
|
20240708,141300,777276150,22750,22750,22750,22750,0
|
|
20240708,141200,777276150,22750,22750,22750,22750,0
|
|
20240708,141100,777276150,22750,22750,22750,22750,44
|
|
20240708,141000,776275150,22700,22650,22700,22650,174
|
|
20240708,140900,772326450,22650,22650,22650,22650,9
|
|
20240708,140800,772122600,22650,22650,22650,22650,0
|
|
20240708,140700,772122600,22650,22650,22650,22650,100
|
|
20240708,140600,769857600,22650,22600,22650,22600,94
|
|
20240708,140500,767728550,22500,22500,22500,22500,0
|
|
20240708,140400,767728550,22500,22650,22650,22500,708
|
|
20240708,140300,751753550,22650,22700,22700,22650,91
|
|
20240708,140200,749690900,22650,22650,22650,22650,1
|
|
20240708,140100,749668250,22600,22600,22600,22600,0
|
|
20240708,140000,749668250,22600,22600,22600,22600,1
|
|
20240708,135900,749645650,22550,22550,22550,22550,0
|
|
20240708,135800,749645650,22550,22650,22650,22550,152
|
|
20240708,135700,746215500,22650,22650,22650,22650,0
|
|
20240708,135600,746215500,22650,22650,22650,22650,0
|
|
20240708,135500,746215500,22650,22650,22650,22650,0
|
|
20240708,135400,746215500,22650,22650,22650,22650,0
|
|
20240708,135300,746215500,22650,22650,22650,22650,4
|
|
20240708,135200,746124900,22600,22600,22600,22600,0
|
|
20240708,135100,746124900,22600,22600,22600,22600,15
|
|
20240708,135000,745785900,22600,22600,22600,22600,2
|
|
20240708,134900,745740700,22600,22600,22600,22600,0
|
|
20240708,134800,745740700,22600,22600,22600,22600,0
|
|
20240708,134700,745740700,22600,22600,22600,22600,1
|
|
20240708,134600,745718100,22600,22600,22600,22600,1
|
|
20240708,134500,745695500,22650,22650,22650,22650,0
|
|
20240708,134400,745695500,22650,22650,22650,22650,46
|
|
20240708,134300,744653600,22600,22600,22600,22600,0
|
|
20240708,134200,744653600,22600,22600,22600,22600,0
|
|
20240708,134100,744653600,22600,22650,22650,22600,82
|
|
20240708,134000,742796500,22650,22650,22650,22650,0
|
|
20240708,133900,742796500,22650,22650,22650,22650,0
|
|
20240708,133800,742796500,22650,22650,22650,22650,0
|
|
20240708,133700,742796500,22650,22650,22650,22650,2
|
|
20240708,133600,742751200,22650,22650,22650,22650,0
|
|
20240708,133500,742751200,22650,22650,22650,22650,0
|
|
20240708,133400,742751200,22650,22650,22650,22650,1
|
|
20240708,133300,742728550,22650,22650,22650,22650,0
|
|
20240708,133200,742728550,22650,22650,22650,22650,0
|
|
20240708,133100,742728550,22650,22650,22650,22650,0
|
|
20240708,133000,742728550,22650,22650,22650,22650,0
|
|
20240708,132900,742728550,22650,22650,22650,22650,1
|
|
20240708,132800,742705900,22650,22650,22650,22650,25
|
|
20240708,132700,742139650,22650,22650,22650,22650,0
|
|
20240708,132600,742139650,22650,22650,22650,22650,0
|
|
20240708,132500,742139650,22650,22650,22650,22650,0
|
|
20240708,132400,742139650,22650,22600,22650,22600,36
|
|
20240708,132300,741324900,22600,22600,22600,22600,0
|
|
20240708,132200,741324900,22600,22600,22600,22600,0
|
|
20240708,132100,741324900,22600,22600,22600,22600,0
|
|
20240708,132000,741324900,22600,22600,22600,22600,0
|
|
20240708,131900,741324900,22600,22600,22600,22600,118
|
|
20240708,131800,738658100,22600,22600,22600,22600,0
|
|
20240708,131700,738658100,22600,22600,22600,22600,0
|
|
20240708,131600,738658100,22600,22600,22600,22600,5
|
|
20240708,131500,738545100,22600,22600,22600,22600,0
|
|
20240708,131400,738545100,22600,22700,22700,22600,7
|
|
20240708,131300,738386800,22700,22700,22700,22700,10
|
|
20240708,131200,738159800,22650,22750,22750,22650,107
|
|
20240708,131100,735734750,22750,22750,22750,22750,0
|
|
20240708,131000,735734750,22750,22750,22750,22750,0
|
|
20240708,130900,735734750,22750,22750,22750,22750,0
|
|
20240708,130800,735734750,22750,22750,22800,22750,17
|
|
20240708,130700,735347800,22800,22800,22800,22800,0
|
|
20240708,130600,735347800,22800,22800,22800,22800,0
|
|
20240708,130500,735347800,22800,22800,22800,22800,0
|
|
20240708,130400,735347800,22800,22800,22800,22800,0
|
|
20240708,130300,735347800,22800,22800,22800,22800,0
|
|
20240708,130200,735347800,22800,22700,22800,22700,208
|
|
20240708,130100,730610000,22700,22700,22700,22700,0
|
|
20240708,130000,730610000,22700,22700,22700,22700,0
|
|
20240708,125900,730610000,22700,22700,22700,22700,8
|
|
20240708,125800,730428400,22650,22700,22700,22650,6
|
|
20240708,125700,730292450,22650,22650,22650,22650,0
|
|
20240708,125600,730292450,22650,22650,22650,22650,0
|
|
20240708,125500,730292450,22650,22650,22650,22650,0
|
|
20240708,125400,730292450,22650,22650,22650,22650,1
|
|
20240708,125300,730269800,22700,22700,22700,22700,0
|
|
20240708,125200,730269800,22700,22700,22700,22700,0
|
|
20240708,125100,730269800,22700,22700,22700,22700,0
|
|
20240708,125000,730269800,22700,22700,22700,22700,10
|
|
20240708,124900,730042800,22650,22650,22650,22650,0
|
|
20240708,124800,730042800,22650,22650,22650,22650,0
|
|
20240708,124700,730042800,22650,22650,22650,22650,0
|
|
20240708,124600,730042800,22650,22650,22650,22600,3
|
|
20240708,124500,729974900,22650,22650,22650,22650,0
|
|
20240708,124400,729974900,22650,22650,22650,22650,0
|
|
20240708,124300,729974900,22650,22650,22650,22650,0
|
|
20240708,124200,729974900,22650,22600,22650,22600,92
|
|
20240708,124100,727891150,22500,22500,22500,22500,0
|
|
20240708,124000,727891150,22500,22550,22550,22500,100
|
|
20240708,123900,725636250,22600,22600,22600,22600,206
|
|
20240708,123800,720980650,22600,22600,22600,22600,55
|
|
20240708,123700,719737650,22600,22600,22600,22600,0
|
|
20240708,123600,719737650,22600,22600,22600,22600,67
|
|
20240708,123500,718223450,22600,22600,22600,22600,1
|
|
20240708,123400,718200850,22650,22650,22650,22650,0
|
|
20240708,123300,718200850,22650,22650,22650,22650,0
|
|
20240708,123200,718200850,22650,22650,22650,22650,0
|
|
20240708,123100,718200850,22650,22650,22650,22650,50
|
|
20240708,123000,717068350,22500,22500,22500,22500,0
|
|
20240708,122900,717068350,22500,22500,22500,22500,0
|
|
20240708,122800,717068350,22500,22500,22500,22500,0
|
|
20240708,122700,717068350,22500,22500,22500,22500,0
|
|
20240708,122600,717068350,22500,22600,22600,22500,313
|
|
20240708,122500,710018650,22600,22600,22600,22600,4
|
|
20240708,122400,709928250,22600,22600,22600,22600,61
|
|
20240708,122300,708549650,22600,22600,22600,22600,0
|
|
20240708,122200,708549650,22600,22600,22600,22600,157
|
|
20240708,122100,705001450,22650,22650,22650,22650,8
|
|
20240708,122000,704820250,22600,22600,22600,22600,0
|
|
20240708,121900,704820250,22600,22600,22650,22600,167
|
|
20240708,121800,701045950,22700,22700,22700,22700,0
|
|
20240708,121700,701045950,22700,22700,22700,22700,11
|
|
20240708,121600,700796250,22750,22750,22750,22750,0
|
|
20240708,121500,700796250,22750,22750,22750,22750,67
|
|
20240708,121400,699272000,22750,22650,22750,22650,117
|
|
20240708,121300,696614700,22550,22550,22550,22550,0
|
|
20240708,121200,696614700,22550,22550,22550,22550,0
|
|
20240708,121100,696614700,22550,22550,22550,22550,4
|
|
20240708,121000,696524500,22700,22700,22700,22700,20
|
|
20240708,120900,696070500,22700,22800,22800,22700,244
|
|
20240708,120800,690516900,22850,22700,22850,22700,664
|
|
20240708,120700,675415200,22700,22750,22750,22700,206
|
|
20240708,120600,670738950,22750,22750,22750,22750,0
|
|
20240708,120500,670738950,22750,22750,22750,22750,0
|
|
20240708,120400,670738950,22750,22750,22750,22750,1
|
|
20240708,120300,670716200,22750,22750,22750,22750,0
|
|
20240708,120200,670716200,22750,22750,22750,22750,0
|
|
20240708,120100,670716200,22750,22750,22750,22750,0
|
|
20240708,120000,670716200,22750,22750,22750,22750,1
|
|
20240708,115900,670693450,22750,22750,22750,22750,101
|
|
20240708,115800,668395700,22800,22800,22800,22800,0
|
|
20240708,115700,668395700,22800,22800,22800,22800,0
|
|
20240708,115600,668395700,22800,22800,22800,22800,0
|
|
20240708,115500,668395700,22800,22800,22800,22800,0
|
|
20240708,115400,668395700,22800,22800,22800,22800,0
|
|
20240708,115300,668395700,22800,22750,22800,22750,113
|
|
20240708,115200,665819800,22750,22800,22800,22750,45
|
|
20240708,115100,664796000,22850,22850,22850,22850,0
|
|
20240708,115000,664796000,22850,22850,22850,22850,2
|
|
20240708,114900,664750300,22800,22800,22800,22800,0
|
|
20240708,114800,664750300,22800,22800,22800,22800,0
|
|
20240708,114700,664750300,22800,22800,22800,22800,1
|
|
20240708,114600,664727500,22800,22800,22800,22800,10
|
|
20240708,114500,664499500,22800,22800,22800,22800,1
|
|
20240708,114400,664476700,22800,22800,22800,22800,42
|
|
20240708,114300,663519100,22850,22800,22850,22800,19
|
|
20240708,114200,663085850,22800,22800,22800,22800,87
|
|
20240708,114100,661102250,22800,22800,22800,22800,0
|
|
20240708,114000,661102250,22800,22800,22800,22800,18
|
|
20240708,113900,660691850,22850,22850,22850,22850,79
|
|
20240708,113800,658886700,22850,22850,22850,22850,0
|
|
20240708,113700,658886700,22850,22850,22850,22850,10
|
|
20240708,113600,658658200,22850,22850,22850,22850,15
|
|
20240708,113500,658315450,22850,22850,22850,22850,0
|
|
20240708,113400,658315450,22850,22850,22850,22850,25
|
|
20240708,113300,657744200,22800,22800,22800,22800,0
|
|
20240708,113200,657744200,22800,22800,22800,22800,108
|
|
20240708,113100,655281800,22750,22800,22800,22750,97
|
|
20240708,113000,653075000,22800,22800,22800,22800,4
|
|
20240708,112900,652983800,22800,22800,22800,22800,25
|
|
20240708,112800,652413800,22800,22800,22800,22800,0
|
|
20240708,112700,652413800,22800,22800,22800,22800,0
|
|
20240708,112600,652413800,22800,22800,22800,22800,6
|
|
20240708,112500,652277000,22800,22800,22800,22800,11
|
|
20240708,112400,652026200,22850,22850,22850,22850,112
|
|
20240708,112300,649467000,22850,22800,22850,22800,158
|
|
20240708,112200,645862100,22800,22800,22800,22800,1
|
|
20240708,112100,645839300,22800,22800,22800,22800,0
|
|
20240708,112000,645839300,22800,22850,22850,22800,144
|
|
20240708,111900,642553900,22800,22800,22800,22800,90
|
|
20240708,111800,640501900,22800,22750,22800,22750,154
|
|
20240708,111700,636992150,22750,22750,22750,22750,5
|
|
20240708,111600,636878400,22750,22750,22750,22750,2
|
|
20240708,111500,636832900,22700,22700,22700,22700,0
|
|
20240708,111400,636832900,22700,22700,22700,22700,0
|
|
20240708,111300,636832900,22700,22700,22700,22700,68
|
|
20240708,111200,635289300,22750,22750,22750,22750,43
|
|
20240708,111100,634311050,22750,22750,22750,22750,2
|
|
20240708,111000,634265550,22800,22800,22800,22800,0
|
|
20240708,110900,634265550,22800,22750,22800,22750,54
|
|
20240708,110800,633036350,22800,22800,22800,22800,0
|
|
20240708,110700,633036350,22800,22750,22800,22750,214
|
|
20240708,110600,628159000,22650,22650,22650,22650,4
|
|
20240708,110500,628068400,22600,22650,22650,22500,229
|
|
20240708,110400,622906400,22750,22700,22750,22700,3
|
|
20240708,110300,622838200,22700,22700,22700,22700,1
|
|
20240708,110200,622815500,22700,22700,22700,22700,160
|
|
20240708,110100,619183500,22700,22650,22700,22650,88
|
|
20240708,110000,617189900,22600,22400,22600,22400,114
|
|
20240708,105900,614621700,22400,22550,22550,22400,288
|
|
20240708,105800,608127450,22450,22400,22450,22400,754
|
|
20240708,105700,591237000,22450,22450,22450,22450,116
|
|
20240708,105600,588632800,22550,22550,22550,22550,0
|
|
20240708,105500,588632800,22550,22550,22550,22550,167
|
|
20240708,105400,584866950,22500,22500,22500,22500,20
|
|
20240708,105300,584416950,22500,22500,22500,22500,29
|
|
20240708,105200,583764450,22550,22550,22550,22550,0
|
|
20240708,105100,583764450,22550,22550,22550,22550,1
|
|
20240708,105000,583741900,22600,22600,22600,22600,0
|
|
20240708,104900,583741900,22600,22600,22600,22600,0
|
|
20240708,104800,583741900,22600,22600,22600,22600,130
|
|
20240708,104700,580803900,22600,22600,22600,22600,0
|
|
20240708,104600,580803900,22600,22500,22600,22500,4
|
|
20240708,104500,580713600,22550,22550,22550,22550,1
|
|
20240708,104400,580691050,22600,22500,22600,22500,10
|
|
20240708,104300,580465650,22500,22500,22500,22500,353
|
|
20240708,104200,572523150,22500,22400,22500,22400,554
|
|
20240708,104100,560090550,22350,22350,22350,22350,64
|
|
20240708,104000,558660150,22400,22400,22400,22400,4
|
|
20240708,103900,558570550,22350,22350,22350,22350,50
|
|
20240708,103800,557453050,22350,22350,22350,22350,354
|
|
20240708,103700,549541150,22400,22400,22400,22400,5
|
|
20240708,103600,549429150,22400,22350,22400,22350,311
|
|
20240708,103500,542471050,22400,22500,22500,22400,412
|
|
20240708,103400,533231050,22500,22550,22550,22500,80
|
|
20240708,103300,531429400,22550,22550,22550,22550,21
|
|
20240708,103200,530955850,22550,22550,22550,22550,5
|
|
20240708,103100,530843100,22550,22550,22550,22550,0
|
|
20240708,103000,530843100,22550,22550,22550,22550,200
|
|
20240708,102900,526333100,22600,22700,22700,22600,11
|
|
20240708,102800,526084400,22600,22600,22600,22550,163
|
|
20240708,102700,522400650,22600,22600,22600,22600,69
|
|
20240708,102600,520841250,22600,22700,22800,22600,142
|
|
20240708,102500,517624950,22700,22850,22900,22700,1656
|
|
20240708,102400,479927100,22900,22900,22950,22900,7
|
|
20240708,102300,479766750,22950,22900,22950,22900,4
|
|
20240708,102200,479675100,22900,22900,22900,22900,51
|
|
20240708,102100,478507200,22900,22900,22950,22900,417
|
|
20240708,102000,468957850,22950,22950,22950,22950,1
|
|
20240708,101900,468934900,22900,22900,23000,22900,98
|
|
20240708,101800,466690250,22950,23000,23000,22950,326
|
|
20240708,101700,459201500,23000,23000,23000,23000,12
|
|
20240708,101600,458925500,23000,23000,23000,23000,32
|
|
20240708,101500,458189500,23000,23050,23050,23000,85
|
|
20240708,101400,456230950,23050,23050,23050,23050,2
|
|
20240708,101300,456184850,23050,23000,23050,22900,31
|
|
20240708,101200,455473800,23100,23000,23100,23000,14
|
|
20240708,101100,455151150,23000,23000,23000,22900,242
|
|
20240708,101000,449595850,23100,23050,23150,23050,140
|
|
20240708,100900,446366250,23050,23050,23100,23050,104
|
|
20240708,100800,443965900,23000,23000,23050,23000,21
|
|
20240708,100700,443482450,23100,23000,23100,23000,10
|
|
20240708,100600,443251950,23000,23050,23100,22750,727
|
|
20240708,100500,426527850,23050,23300,23350,23050,635
|
|
20240708,100400,411782800,23350,23050,23350,23050,636
|
|
20240708,100300,397039400,23050,23000,23150,22950,652
|
|
20240708,100200,382027350,23000,23000,23000,22950,219
|
|
20240708,100100,376990850,22950,22950,22950,22950,32
|
|
20240708,100000,376256450,22850,22900,23000,22850,598
|
|
20240708,095900,362529300,23150,22800,23400,22650,1650
|
|
20240708,095800,324583350,22800,22800,22800,22800,203
|
|
20240708,095700,319954950,22800,22800,22800,22800,61
|
|
20240708,095600,318564150,22800,22650,22800,22600,206
|
|
20240708,095500,313889400,22700,22650,22700,22650,257
|
|
20240708,095400,308056600,22650,22600,22650,22600,225
|
|
20240708,095300,302971050,22500,22450,22500,22450,202
|
|
20240708,095200,298426400,22450,22450,22450,22450,0
|
|
20240708,095100,298426400,22450,22450,22450,22450,42
|
|
20240708,095000,297483500,22450,22450,22450,22450,1
|
|
20240708,094900,297461050,22450,22450,22450,22450,7
|
|
20240708,094800,297303900,22500,22500,22500,22500,0
|
|
20240708,094700,297303900,22500,22400,22500,22400,327
|
|
20240708,094600,289968850,22450,22450,22450,22450,159
|
|
20240708,094500,286399300,22450,22500,22500,22450,254
|
|
20240708,094400,280684550,22450,22600,22600,22450,61
|
|
20240708,094300,279313450,22600,22600,22600,22600,6
|
|
20240708,094200,279177850,22600,22600,22600,22600,442
|
|
20240708,094100,269188650,22600,22600,22650,22600,465
|
|
20240708,094000,258678900,22550,22550,22550,22550,13
|
|
20240708,093900,258385750,22550,22550,22550,22550,187
|
|
20240708,093800,254168900,22600,22550,22600,22550,255
|
|
20240708,093700,248406150,22600,22600,22600,22600,0
|
|
20240708,093600,248406150,22600,22550,22600,22550,139
|
|
20240708,093500,245267050,22600,22600,22600,22600,21
|
|
20240708,093400,244792450,22600,22500,22600,22500,565
|
|
20240708,093300,232054950,22500,22400,22500,22400,346
|
|
20240708,093200,224279900,22400,22400,22400,22400,354
|
|
20240708,093100,216350300,22400,22350,22450,22350,288
|
|
20240708,093000,209898000,22350,22350,22350,22350,2
|
|
20240708,092900,209853300,22250,22250,22250,22250,24
|
|
20240708,092800,209319300,22400,22400,22400,22400,100
|
|
20240708,092700,207079300,22400,22400,22400,22400,72
|
|
20240708,092600,205466500,22250,22250,22350,22250,188
|
|
20240708,092500,201281300,22150,22300,22350,22150,356
|
|
20240708,092400,193329000,22400,22350,22400,22350,136
|
|
20240708,092300,190289150,22350,22300,22350,22300,102
|
|
20240708,092200,188014450,22300,22100,22300,22100,52
|
|
20240708,092100,186856050,22200,22250,22250,22050,100
|
|
20240708,092000,184639850,22250,22250,22250,22250,0
|
|
20240708,091900,184639850,22250,22400,22450,22250,1270
|
|
20240708,091800,156137400,22450,22250,22450,22250,198
|
|
20240708,091700,151725750,22400,22350,22400,22200,578
|
|
20240708,091600,138785550,22350,22300,22350,22250,273
|
|
20240708,091500,132694050,22300,22050,22300,22050,785
|
|
20240708,091400,115347300,22050,22050,22050,22050,5
|
|
20240708,091300,115237050,21900,22000,22000,21900,2
|
|
20240708,091200,115193150,22000,21950,22000,21950,25
|
|
20240708,091100,114643200,21850,21900,21950,21850,223
|
|
20240708,091000,109760050,21850,22050,22050,21850,228
|
|
20240708,090900,104760200,22000,21950,22000,21950,801
|
|
20240708,090800,87149800,21800,21800,21800,21800,149
|
|
20240708,090700,83901600,21800,21800,21800,21800,80
|
|
20240708,090600,82157600,21700,21750,21750,21650,1255
|
|
20240708,090500,54897350,21700,21600,21700,21550,723
|
|
20240708,090400,39238100,21750,21700,21750,21600,63
|
|
20240708,090300,37871950,21600,21650,21650,21600,60
|
|
20240708,090200,36575500,21650,21650,21650,21600,41
|
|
20240708,090100,35688450,21700,21450,21700,21400,265
|
|
20240708,090000,29986950,21450,21500,21550,21350,1396
|