577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,183300,1887512000,20750,20750,20750,20750,0
|
|
20240715,183200,1887512000,20750,20750,20750,20750,0
|
|
20240715,183100,1887512000,20750,20750,20750,20750,0
|
|
20240715,183000,1887512000,20750,20750,20750,20750,0
|
|
20240715,182900,1887512000,20750,20750,20750,20750,0
|
|
20240715,182800,1887512000,20750,20750,20750,20750,0
|
|
20240715,182700,1887512000,20750,20750,20750,20750,0
|
|
20240715,182600,1887512000,20750,20750,20750,20750,0
|
|
20240715,182500,1887512000,20750,20750,20750,20750,0
|
|
20240715,182400,1887512000,20750,20750,20750,20750,0
|
|
20240715,182300,1887512000,20750,20750,20750,20750,0
|
|
20240715,182200,1887512000,20750,20750,20750,20750,0
|
|
20240715,182100,1887512000,20750,20750,20750,20750,0
|
|
20240715,182000,1887512000,20750,20750,20750,20750,0
|
|
20240715,181900,1887512000,20750,20750,20750,20750,0
|
|
20240715,181800,1887512000,20750,20750,20750,20750,0
|
|
20240715,181700,1887512000,20750,20750,20750,20750,0
|
|
20240715,181600,1887512000,20750,20750,20750,20750,0
|
|
20240715,181500,1887512000,20750,20750,20750,20750,0
|
|
20240715,181400,1887512000,20750,20750,20750,20750,0
|
|
20240715,181300,1887512000,20750,20750,20750,20750,0
|
|
20240715,181200,1887512000,20750,20750,20750,20750,0
|
|
20240715,181100,1887512000,20750,20750,20750,20750,0
|
|
20240715,181000,1887512000,20750,20750,20750,20750,0
|
|
20240715,180900,1887512000,20750,20750,20750,20750,0
|
|
20240715,180800,1887512000,20750,20750,20750,20750,0
|
|
20240715,180700,1887512000,20750,20750,20750,20750,0
|
|
20240715,180600,1887512000,20750,20750,20750,20750,0
|
|
20240715,180500,1887512000,20750,20750,20750,20750,0
|
|
20240715,180400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,180300,1887512000,20750,20750,20750,20750,0
|
|
20240715,180200,1887512000,20750,20750,20750,20750,0
|
|
20240715,180100,1887512000,20750,20750,20750,20750,0
|
|
20240715,180000,1887512000,20750,20750,20750,20750,0
|
|
20240715,175900,1887512000,20750,20750,20750,20750,0
|
|
20240715,175800,1887512000,20750,20750,20750,20750,0
|
|
20240715,175700,1887512000,20750,20750,20750,20750,0
|
|
20240715,175600,1887512000,20750,20750,20750,20750,0
|
|
20240715,175500,1887512000,20750,20750,20750,20750,0
|
|
20240715,175400,1887512000,20750,20750,20750,20750,0
|
|
20240715,175300,1887512000,20750,20750,20750,20750,0
|
|
20240715,175200,1887512000,20750,20750,20750,20750,0
|
|
20240715,175100,1887512000,20750,20750,20750,20750,0
|
|
20240715,175000,1887512000,20750,20750,20750,20750,0
|
|
20240715,174900,1887512000,20750,20750,20750,20750,0
|
|
20240715,174800,1887512000,20750,20750,20750,20750,0
|
|
20240715,174700,1887512000,20750,20750,20750,20750,0
|
|
20240715,174600,1887512000,20750,20750,20750,20750,0
|
|
20240715,174500,1887512000,20750,20750,20750,20750,0
|
|
20240715,174400,1887512000,20750,20750,20750,20750,0
|
|
20240715,174300,1887512000,20750,20750,20750,20750,0
|
|
20240715,174200,1887512000,20750,20750,20750,20750,0
|
|
20240715,174100,1887512000,20750,20750,20750,20750,0
|
|
20240715,174000,1887512000,20750,20750,20750,20750,0
|
|
20240715,173900,1887512000,20750,20750,20750,20750,0
|
|
20240715,173800,1887512000,20750,20750,20750,20750,0
|
|
20240715,173700,1887512000,20750,20750,20750,20750,0
|
|
20240715,173600,1887512000,20750,20750,20750,20750,0
|
|
20240715,173500,1887512000,20750,20750,20750,20750,0
|
|
20240715,173400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,173300,1887512000,20750,20750,20750,20750,0
|
|
20240715,173200,1887512000,20750,20750,20750,20750,0
|
|
20240715,173100,1887512000,20750,20750,20750,20750,0
|
|
20240715,173000,1887512000,20750,20750,20750,20750,0
|
|
20240715,172900,1887512000,20750,20750,20750,20750,0
|
|
20240715,172800,1887512000,20750,20750,20750,20750,0
|
|
20240715,172700,1887512000,20750,20750,20750,20750,0
|
|
20240715,172600,1887512000,20750,20750,20750,20750,0
|
|
20240715,172500,1887512000,20750,20750,20750,20750,0
|
|
20240715,172400,1887512000,20750,20750,20750,20750,0
|
|
20240715,172300,1887512000,20750,20750,20750,20750,0
|
|
20240715,172200,1887512000,20750,20750,20750,20750,0
|
|
20240715,172100,1887512000,20750,20750,20750,20750,0
|
|
20240715,172000,1887512000,20750,20750,20750,20750,0
|
|
20240715,171900,1887512000,20750,20750,20750,20750,0
|
|
20240715,171800,1887512000,20750,20750,20750,20750,0
|
|
20240715,171700,1887512000,20750,20750,20750,20750,0
|
|
20240715,171600,1887512000,20750,20750,20750,20750,0
|
|
20240715,171500,1887512000,20750,20750,20750,20750,0
|
|
20240715,171400,1887512000,20750,20750,20750,20750,0
|
|
20240715,171300,1887512000,20750,20750,20750,20750,0
|
|
20240715,171200,1887512000,20750,20750,20750,20750,0
|
|
20240715,171100,1887512000,20750,20750,20750,20750,0
|
|
20240715,171000,1887512000,20750,20750,20750,20750,0
|
|
20240715,170900,1887512000,20750,20750,20750,20750,0
|
|
20240715,170800,1887512000,20750,20750,20750,20750,0
|
|
20240715,170700,1887512000,20750,20750,20750,20750,0
|
|
20240715,170600,1887512000,20750,20750,20750,20750,0
|
|
20240715,170500,1887512000,20750,20750,20750,20750,0
|
|
20240715,170400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,170300,1887512000,20750,20750,20750,20750,0
|
|
20240715,170200,1887512000,20750,20750,20750,20750,0
|
|
20240715,170100,1887512000,20750,20750,20750,20750,0
|
|
20240715,170000,1887512000,20750,20750,20750,20750,0
|
|
20240715,165900,1887512000,20750,20750,20750,20750,0
|
|
20240715,165800,1887512000,20750,20750,20750,20750,0
|
|
20240715,165700,1887512000,20750,20750,20750,20750,0
|
|
20240715,165600,1887512000,20750,20750,20750,20750,0
|
|
20240715,165500,1887512000,20750,20750,20750,20750,0
|
|
20240715,165400,1887512000,20750,20750,20750,20750,0
|
|
20240715,165300,1887512000,20750,20750,20750,20750,0
|
|
20240715,165200,1887512000,20750,20750,20750,20750,0
|
|
20240715,165100,1887512000,20750,20750,20750,20750,0
|
|
20240715,165000,1887512000,20750,20750,20750,20750,0
|
|
20240715,164900,1887512000,20750,20750,20750,20750,0
|
|
20240715,164800,1887512000,20750,20750,20750,20750,0
|
|
20240715,164700,1887512000,20750,20750,20750,20750,0
|
|
20240715,164600,1887512000,20750,20750,20750,20750,0
|
|
20240715,164500,1887512000,20750,20750,20750,20750,0
|
|
20240715,164400,1887512000,20750,20750,20750,20750,0
|
|
20240715,164300,1887512000,20750,20750,20750,20750,0
|
|
20240715,164200,1887512000,20750,20750,20750,20750,0
|
|
20240715,164100,1887512000,20750,20750,20750,20750,0
|
|
20240715,164000,1887512000,20750,20750,20750,20750,0
|
|
20240715,163900,1887512000,20750,20750,20750,20750,0
|
|
20240715,163800,1887512000,20750,20750,20750,20750,0
|
|
20240715,163700,1887512000,20750,20750,20750,20750,0
|
|
20240715,163600,1887512000,20750,20750,20750,20750,0
|
|
20240715,163500,1887512000,20750,20750,20750,20750,0
|
|
20240715,163400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,163300,1887512000,20750,20750,20750,20750,0
|
|
20240715,163200,1887512000,20750,20750,20750,20750,0
|
|
20240715,163100,1887512000,20750,20750,20750,20750,0
|
|
20240715,163000,1887512000,20750,20750,20750,20750,0
|
|
20240715,162900,1887512000,20750,20750,20750,20750,0
|
|
20240715,162800,1887512000,20750,20750,20750,20750,0
|
|
20240715,162700,1887512000,20750,20750,20750,20750,0
|
|
20240715,162600,1887512000,20750,20750,20750,20750,0
|
|
20240715,162500,1887512000,20750,20750,20750,20750,0
|
|
20240715,162400,1887512000,20750,20750,20750,20750,0
|
|
20240715,162300,1887512000,20750,20750,20750,20750,0
|
|
20240715,162200,1887512000,20750,20750,20750,20750,0
|
|
20240715,162100,1887512000,20750,20750,20750,20750,0
|
|
20240715,162000,1887512000,20750,20750,20750,20750,0
|
|
20240715,161900,1887512000,20750,20750,20750,20750,0
|
|
20240715,161800,1887512000,20750,20750,20750,20750,0
|
|
20240715,161700,1887512000,20750,20750,20750,20750,0
|
|
20240715,161600,1887512000,20750,20750,20750,20750,0
|
|
20240715,161500,1887512000,20750,20750,20750,20750,0
|
|
20240715,161400,1887512000,20750,20750,20750,20750,0
|
|
20240715,161300,1887512000,20750,20750,20750,20750,0
|
|
20240715,161200,1887512000,20750,20750,20750,20750,0
|
|
20240715,161100,1887512000,20750,20750,20750,20750,0
|
|
20240715,161000,1887512000,20750,20750,20750,20750,0
|
|
20240715,160900,1887512000,20750,20750,20750,20750,0
|
|
20240715,160800,1887512000,20750,20750,20750,20750,0
|
|
20240715,160700,1887512000,20750,20750,20750,20750,0
|
|
20240715,160600,1887512000,20750,20750,20750,20750,0
|
|
20240715,160500,1887512000,20750,20750,20750,20750,0
|
|
20240715,160400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,160300,1887512000,20750,20750,20750,20750,0
|
|
20240715,160200,1887512000,20750,20750,20750,20750,0
|
|
20240715,160100,1887512000,20750,20750,20750,20750,0
|
|
20240715,160000,1887512000,20750,20750,20750,20750,0
|
|
20240715,155900,1887512000,20750,20750,20750,20750,0
|
|
20240715,155800,1887512000,20750,20750,20750,20750,0
|
|
20240715,155700,1887512000,20750,20750,20750,20750,0
|
|
20240715,155600,1887512000,20750,20750,20750,20750,0
|
|
20240715,155500,1887512000,20750,20750,20750,20750,0
|
|
20240715,155400,1887512000,20750,20750,20750,20750,0
|
|
20240715,155300,1887512000,20750,20750,20750,20750,0
|
|
20240715,155200,1887512000,20750,20750,20750,20750,0
|
|
20240715,155100,1887512000,20750,20750,20750,20750,0
|
|
20240715,155000,1887512000,20750,20750,20750,20750,0
|
|
20240715,154900,1887512000,20750,20750,20750,20750,0
|
|
20240715,154800,1887512000,20750,20750,20750,20750,0
|
|
20240715,154700,1887512000,20750,20750,20750,20750,0
|
|
20240715,154600,1887512000,20750,20750,20750,20750,0
|
|
20240715,154500,1887512000,20750,20750,20750,20750,0
|
|
20240715,154400,1887512000,20750,20750,20750,20750,0
|
|
20240715,154300,1887512000,20750,20750,20750,20750,0
|
|
20240715,154200,1887512000,20750,20750,20750,20750,0
|
|
20240715,154100,1887512000,20750,20750,20750,20750,0
|
|
20240715,154000,1887512000,20750,20750,20750,20750,0
|
|
20240715,153900,1887512000,20750,20750,20750,20750,0
|
|
20240715,153800,1887512000,20750,20750,20750,20750,0
|
|
20240715,153700,1887512000,20750,20750,20750,20750,0
|
|
20240715,153600,1887512000,20750,20750,20750,20750,0
|
|
20240715,153500,1887512000,20750,20750,20750,20750,0
|
|
20240715,153400,1887512000,20750,20750,20750,20750,3676
|
|
20240715,153300,1887512000,20750,20750,20750,20750,0
|
|
20240715,153200,1887512000,20750,20750,20750,20750,0
|
|
20240715,153100,1887512000,20750,20750,20750,20750,0
|
|
20240715,153000,1887512000,20750,20750,20750,20750,3676
|
|
20240715,152900,1811235000,20800,20800,20800,20800,0
|
|
20240715,152800,1811235000,20800,20800,20800,20800,0
|
|
20240715,152700,1811235000,20800,20800,20800,20800,0
|
|
20240715,152600,1811235000,20800,20800,20800,20800,0
|
|
20240715,152500,1811235000,20800,20800,20800,20800,0
|
|
20240715,152400,1811235000,20800,20800,20800,20800,0
|
|
20240715,152300,1811235000,20800,20800,20800,20800,0
|
|
20240715,152200,1811235000,20800,20800,20800,20800,0
|
|
20240715,152100,1811235000,20800,20800,20800,20800,0
|
|
20240715,152000,1811235000,20800,20800,20800,20800,0
|
|
20240715,151900,1811235000,20800,20750,20800,20750,978
|
|
20240715,151800,1790893100,20750,20750,20800,20750,93
|
|
20240715,151700,1788961600,20750,20750,20800,20750,131
|
|
20240715,151600,1786241600,20750,20750,20800,20750,43
|
|
20240715,151500,1785348700,20800,20800,20800,20750,47
|
|
20240715,151400,1784372650,20800,20750,20800,20750,109
|
|
20240715,151300,1782108600,20750,20750,20800,20750,72
|
|
20240715,151200,1780613700,20750,20750,20800,20750,84
|
|
20240715,151100,1778869650,20750,20750,20800,20750,47
|
|
20240715,151000,1777894350,20750,20750,20750,20750,38
|
|
20240715,150900,1777105850,20750,20750,20800,20750,35
|
|
20240715,150800,1776379550,20750,20750,20800,20750,67
|
|
20240715,150700,1774989150,20750,20750,20750,20750,21
|
|
20240715,150600,1774553400,20750,20750,20800,20750,130
|
|
20240715,150500,1771851700,20800,20750,20800,20750,26
|
|
20240715,150400,1771312150,20750,20750,20750,20750,24
|
|
20240715,150300,1770814150,20750,20800,20800,20750,120
|
|
20240715,150200,1768319300,20800,20800,20800,20800,22
|
|
20240715,150100,1767861700,20800,20800,20800,20800,349
|
|
20240715,150000,1760602500,20800,20800,20850,20800,23
|
|
20240715,145900,1760124050,20850,20850,20850,20800,390
|
|
20240715,145800,1751993500,20800,20850,20850,20800,28
|
|
20240715,145700,1751409850,20800,20850,20850,20800,16
|
|
20240715,145600,1751076800,20850,20800,20850,20800,108
|
|
20240715,145500,1748825200,20800,20850,20850,20800,106
|
|
20240715,145400,1746615200,20850,20850,20850,20800,41
|
|
20240715,145300,1745760450,20850,20800,20850,20800,11
|
|
20240715,145200,1745531550,20850,20850,20850,20800,143
|
|
20240715,145100,1742550550,20800,20800,20850,20800,28
|
|
20240715,145000,1741968100,20800,20800,20850,20800,24
|
|
20240715,144900,1741468800,20800,20800,20850,20800,192
|
|
20240715,144800,1737470150,20850,20800,20850,20800,5
|
|
20240715,144700,1737366050,20850,20800,20850,20800,525
|
|
20240715,144600,1726420100,20800,20800,20850,20800,36
|
|
20240715,144500,1725671250,20800,20800,20850,20800,536
|
|
20240715,144400,1714515200,20800,20800,20850,20800,16
|
|
20240715,144300,1714182350,20800,20800,20850,20800,35
|
|
20240715,144200,1713453750,20800,20800,20800,20800,411
|
|
20240715,144100,1704904950,20850,20800,20850,20800,44
|
|
20240715,144000,1703988800,20800,20800,20800,20800,61
|
|
20240715,143900,1702720000,20800,20850,20850,20800,81
|
|
20240715,143800,1701034700,20800,20800,20850,20800,119
|
|
20240715,143700,1698559450,20800,20800,20850,20800,186
|
|
20240715,143600,1694683900,20800,20800,20800,20800,40
|
|
20240715,143500,1693851900,20800,20800,20800,20800,81
|
|
20240715,143400,1692167100,20800,20800,20800,20800,26
|
|
20240715,143300,1691626300,20800,20850,20850,20800,61
|
|
20240715,143200,1690356950,20800,20800,20850,20800,22
|
|
20240715,143100,1689899300,20800,20800,20800,20800,19
|
|
20240715,143000,1689504100,20800,20800,20850,20800,46
|
|
20240715,142900,1688545800,20800,20800,20800,20750,264
|
|
20240715,142800,1683056700,20800,20800,20800,20800,166
|
|
20240715,142700,1679603900,20850,20800,20850,20800,6
|
|
20240715,142600,1679479000,20850,20800,20850,20800,122
|
|
20240715,142500,1676935950,20850,20850,20850,20800,555
|
|
20240715,142400,1665364350,20850,20850,20900,20800,172
|
|
20240715,142300,1661770400,20850,20800,20850,20800,270
|
|
20240715,142200,1656141100,20800,20800,20850,20800,119
|
|
20240715,142100,1653665850,20800,20800,20800,20800,18
|
|
20240715,142000,1653291450,20850,20800,20850,20800,5
|
|
20240715,141900,1653187400,20800,20800,20850,20800,341
|
|
20240715,141800,1646078650,20800,20800,20850,20800,24
|
|
20240715,141700,1645579400,20800,20800,20800,20800,22
|
|
20240715,141600,1645121800,20800,20800,20850,20800,116
|
|
20240715,141500,1642705900,20800,20800,20850,20800,63
|
|
20240715,141400,1641393700,20800,20800,20800,20800,42
|
|
20240715,141300,1640520100,20800,20800,20800,20800,22
|
|
20240715,141200,1640062500,20800,20800,20850,20800,137
|
|
20240715,141100,1637207750,20800,20800,20800,20800,3
|
|
20240715,141000,1637145350,20800,20800,20800,20800,400
|
|
20240715,140900,1628825350,20850,20850,20850,20800,134
|
|
20240715,140800,1626032950,20800,20850,20850,20800,1778
|
|
20240715,140700,1588963000,20850,20850,20850,20850,3
|
|
20240715,140600,1588900450,20850,20850,20850,20850,288
|
|
20240715,140500,1582895650,20900,20850,20900,20850,108
|
|
20240715,140400,1580638650,20850,20900,20900,20850,20
|
|
20240715,140300,1580221600,20850,20850,20850,20850,14
|
|
20240715,140200,1579929700,20850,20800,20850,20800,853
|
|
20240715,140100,1562145600,20850,20800,20850,20800,176
|
|
20240715,140000,1558477000,20850,20800,20850,20800,8
|
|
20240715,135900,1558310350,20800,20800,20850,20800,54
|
|
20240715,135800,1557186250,20800,20800,20850,20800,9
|
|
20240715,135700,1556999000,20800,20800,20800,20800,42
|
|
20240715,135600,1556125400,20800,20800,20850,20800,38
|
|
20240715,135500,1555334950,20800,20850,20850,20800,27
|
|
20240715,135400,1554773300,20800,20800,20800,20800,18
|
|
20240715,135300,1554398900,20800,20800,20850,20800,37
|
|
20240715,135200,1553627800,20850,20800,20850,20800,26
|
|
20240715,135100,1553086000,20800,20800,20800,20800,2
|
|
20240715,135000,1553044400,20800,20800,20800,20800,529
|
|
20240715,134900,1542041200,20850,20850,20900,20850,184
|
|
20240715,134800,1538204750,20850,20800,20850,20800,166
|
|
20240715,134700,1534744300,20800,20800,20850,20800,237
|
|
20240715,134600,1529803100,20800,20800,20850,20800,64
|
|
20240715,134500,1528469200,20850,20850,20850,20850,175
|
|
20240715,134400,1524820450,20850,20750,20850,20750,3202
|
|
20240715,134300,1458083450,20750,20800,20800,20750,248
|
|
20240715,134200,1452925700,20800,20800,20800,20800,26
|
|
20240715,134100,1452384900,20800,20750,20800,20750,85
|
|
20240715,134000,1450617100,20800,20750,20800,20750,382
|
|
20240715,133900,1442671900,20800,20800,20800,20750,35
|
|
20240715,133800,1441944000,20750,20750,20800,20750,10
|
|
20240715,133700,1441736400,20750,20750,20800,20750,30
|
|
20240715,133600,1441112650,20800,20750,20800,20750,130
|
|
20240715,133500,1438408800,20800,20750,20800,20750,4
|
|
20240715,133400,1438325700,20750,20800,20800,20750,68
|
|
20240715,133300,1436911450,20800,20800,20800,20800,341
|
|
20240715,133200,1429818650,20800,20800,20800,20800,496
|
|
20240715,133100,1419501850,20800,20750,20800,20750,1155
|
|
20240715,133000,1395482300,20750,20750,20800,20750,67
|
|
20240715,132900,1394090750,20800,20750,20800,20750,124
|
|
20240715,132800,1391512600,20750,20750,20750,20750,58
|
|
20240715,132700,1390309100,20750,20750,20750,20750,21
|
|
20240715,132600,1389873350,20750,20750,20800,20750,29
|
|
20240715,132500,1389270600,20750,20750,20750,20750,16
|
|
20240715,132400,1388938600,20800,20750,20800,20750,76
|
|
20240715,132300,1387358500,20750,20750,20750,20750,26
|
|
20240715,132200,1386819000,20750,20750,20800,20750,119
|
|
20240715,132100,1384344600,20750,20750,20750,20750,35
|
|
20240715,132000,1383618350,20750,20750,20750,20750,5
|
|
20240715,131900,1383514600,20750,20750,20750,20750,17
|
|
20240715,131800,1383161850,20750,20750,20750,20750,4
|
|
20240715,131700,1383078850,20750,20750,20800,20750,34
|
|
20240715,131600,1382371850,20800,20750,20800,20750,151
|
|
20240715,131500,1379231250,20750,20850,20850,20750,338
|
|
20240715,131400,1372188450,20800,20800,20850,20800,705
|
|
20240715,131300,1357523500,20800,20750,20800,20750,395
|
|
20240715,131200,1349307700,20750,20800,20800,20750,115
|
|
20240715,131100,1346916000,20750,20750,20750,20750,11
|
|
20240715,131000,1346687750,20800,20800,20800,20750,353
|
|
20240715,130900,1339345550,20750,20800,20800,20750,209
|
|
20240715,130800,1334998600,20800,20800,20800,20800,1197
|
|
20240715,130700,1310101000,20800,20800,20800,20750,408
|
|
20240715,130600,1301615100,20800,20750,20800,20750,50
|
|
20240715,130500,1300575300,20750,20750,20800,20750,134
|
|
20240715,130400,1297789650,20750,20750,20800,20750,16
|
|
20240715,130300,1297457150,20750,20750,20750,20750,14
|
|
20240715,130200,1297166650,20750,20750,20800,20750,35
|
|
20240715,130100,1296438900,20750,20750,20800,20750,89
|
|
20240715,130000,1294588200,20750,20750,20750,20750,24
|
|
20240715,125900,1294090200,20750,20750,20750,20750,26
|
|
20240715,125800,1293550700,20750,20750,20750,20750,5
|
|
20240715,125700,1293446950,20800,20800,20800,20750,470
|
|
20240715,125600,1283671350,20800,20750,20800,20750,211
|
|
20240715,125500,1279282800,20750,20800,20800,20750,34
|
|
20240715,125400,1278575800,20750,20750,20800,20750,196
|
|
20240715,125300,1274500700,20750,20800,20800,20750,104
|
|
20240715,125200,1272341000,20800,20800,20800,20800,407
|
|
20240715,125100,1263875400,20800,20800,20800,20800,330
|
|
20240715,125000,1257011400,20800,20750,20800,20750,108
|
|
20240715,124900,1254765250,20750,20750,20800,20750,105
|
|
20240715,124800,1252581500,20800,20750,20800,20750,620
|
|
20240715,124700,1239687050,20750,20750,20800,20750,171
|
|
20240715,124600,1236132050,20750,20800,20800,20750,46
|
|
20240715,124500,1235177300,20750,20750,20750,20750,454
|
|
20240715,124400,1225756800,20750,20750,20750,20750,17
|
|
20240715,124300,1225404050,20750,20800,20800,20750,6
|
|
20240715,124200,1225279350,20750,20800,20800,20750,525
|
|
20240715,124100,1214359700,20750,20750,20750,20750,6
|
|
20240715,124000,1214235200,20750,20750,20800,20700,776
|
|
20240715,123900,1198131800,20700,20700,20700,20700,143
|
|
20240715,123800,1195171700,20700,20700,20750,20700,50
|
|
20240715,123700,1194135750,20750,20700,20750,20700,5
|
|
20240715,123600,1194032100,20700,20700,20700,20700,5
|
|
20240715,123500,1193928600,20700,20700,20700,20700,5
|
|
20240715,123400,1193825100,20700,20700,20750,20700,75
|
|
20240715,123300,1192271600,20700,20700,20750,20700,40
|
|
20240715,123200,1191442100,20650,20600,20700,20600,68
|
|
20240715,123100,1190035800,20600,20650,20650,20600,4
|
|
20240715,123000,1189953300,20600,20650,20650,20600,85
|
|
20240715,122900,1188198200,20650,20650,20650,20600,151
|
|
20240715,122800,1185082400,20650,20650,20650,20650,505
|
|
20240715,122700,1174654150,20650,20650,20650,20650,12
|
|
20240715,122600,1174406350,20650,20700,20750,20650,319
|
|
20240715,122500,1167803100,20750,20700,20750,20700,141
|
|
20240715,122400,1164877750,20700,20700,20700,20700,4
|
|
20240715,122300,1164794950,20700,20650,20700,20650,17
|
|
20240715,122200,1164443100,20700,20650,20700,20650,3
|
|
20240715,122100,1164381100,20750,20700,20750,20700,1777
|
|
20240715,122000,1127534600,20650,20650,20650,20650,449
|
|
20240715,121900,1118262750,20650,20650,20650,20650,16
|
|
20240715,121800,1117932350,20650,20600,20700,20600,49
|
|
20240715,121700,1116919100,20650,20600,20650,20600,18
|
|
20240715,121600,1116547450,20600,20600,20700,20600,393
|
|
20240715,121500,1108426700,20600,20600,20600,20600,26
|
|
20240715,121400,1107891100,20600,20600,20600,20600,106
|
|
20240715,121300,1105707500,20600,20600,20600,20600,14
|
|
20240715,121200,1105419100,20600,20600,20600,20600,39
|
|
20240715,121100,1104615700,20600,20550,20650,20550,48
|
|
20240715,121000,1103625450,20600,20600,20600,20550,296
|
|
20240715,120900,1097528050,20600,20600,20600,20550,24
|
|
20240715,120800,1097033800,20600,20550,20600,20550,367
|
|
20240715,120700,1089473650,20550,20600,20650,20550,92
|
|
20240715,120600,1087574250,20600,20650,20650,20600,2412
|
|
20240715,120500,1037851200,20650,20650,20650,20650,97
|
|
20240715,120400,1035848150,20650,20650,20650,20650,25
|
|
20240715,120300,1035331900,20650,20650,20700,20650,69
|
|
20240715,120200,1033905550,20650,20650,20650,20650,230
|
|
20240715,120100,1029156050,20650,20650,20700,20650,257
|
|
20240715,120000,1023838950,20650,20650,20650,20650,541
|
|
20240715,115900,1012667300,20650,20650,20700,20650,69
|
|
20240715,115800,1011241950,20650,20650,20700,20650,37
|
|
20240715,115700,1010477850,20650,20700,20700,20650,61
|
|
20240715,115600,1009217200,20650,20650,20700,20650,61
|
|
20240715,115500,1007956050,20650,20650,20650,20650,69
|
|
20240715,115400,1006531200,20650,20650,20650,20650,126
|
|
20240715,115300,1003929300,20650,20650,20650,20650,63
|
|
20240715,115200,1002628350,20650,20650,20650,20650,6
|
|
20240715,115100,1002504450,20650,20700,20700,20650,205
|
|
20240715,115000,998261000,20700,20700,20700,20700,445
|
|
20240715,114900,989049500,20700,20750,20750,20700,294
|
|
20240715,114800,982962200,20700,20700,20700,20700,46
|
|
20240715,114700,982010000,20700,20700,20700,20700,44
|
|
20240715,114600,981099200,20700,20750,20800,20700,784
|
|
20240715,114500,964832350,20750,20750,20750,20750,564
|
|
20240715,114400,953129350,20750,20750,20750,20750,234
|
|
20240715,114300,948273850,20750,20750,20750,20750,15
|
|
20240715,114200,947962600,20750,20750,20750,20750,77
|
|
20240715,114100,946364850,20750,20800,20800,20750,197
|
|
20240715,114000,942267400,20800,20800,20800,20800,292
|
|
20240715,113900,936193800,20800,20800,20800,20800,706
|
|
20240715,113800,921509000,20800,20800,20800,20800,120
|
|
20240715,113700,919013000,20800,20800,20800,20800,137
|
|
20240715,113600,916163400,20800,20800,20850,20800,64
|
|
20240715,113500,914832150,20800,20800,20800,20800,171
|
|
20240715,113400,911275350,20800,20800,20850,20800,97
|
|
20240715,113300,909256250,20800,20800,20800,20800,50
|
|
20240715,113200,908216250,20800,20800,20800,20800,99
|
|
20240715,113100,906157050,20800,20800,20850,20800,266
|
|
20240715,113000,900612250,20800,20800,20850,20800,67
|
|
20240715,112900,899217250,20800,20800,20850,20800,121
|
|
20240715,112800,896695300,20800,20800,20800,20800,859
|
|
20240715,112700,878828100,20800,20850,20850,20800,115
|
|
20240715,112600,876434600,20800,20800,20850,20800,20
|
|
20240715,112500,876018500,20800,20800,20850,20800,190
|
|
20240715,112400,872060200,20800,20800,20800,20800,5
|
|
20240715,112300,871956200,20800,20750,20800,20750,410
|
|
20240715,112200,863428250,20750,20800,20800,20750,1342
|
|
20240715,112100,835515100,20800,20800,20800,20750,475
|
|
20240715,112000,825635500,20750,20750,20800,20750,83
|
|
20240715,111900,823911750,20750,20750,20800,20750,66
|
|
20240715,111800,822540750,20750,20700,20800,20700,1596
|
|
20240715,111700,789419100,20700,20700,20750,20700,61
|
|
20240715,111600,788155650,20750,20750,20750,20700,81
|
|
20240715,111500,786477650,20700,20750,20750,20700,497
|
|
20240715,111400,776179750,20750,20700,20750,20700,226
|
|
20240715,111300,771496350,20700,20700,20700,20700,5
|
|
20240715,111200,771392850,20700,20700,20750,20700,83
|
|
20240715,111100,769673250,20700,20700,20750,20700,138
|
|
20240715,111000,766811500,20750,20750,20750,20700,51
|
|
20240715,110900,765753400,20750,20700,20750,20700,127
|
|
20240715,110800,763123400,20700,20700,20700,20700,8
|
|
20240715,110700,762957800,20700,20750,20750,20700,148
|
|
20240715,110600,759887500,20750,20700,20750,20700,548
|
|
20240715,110500,748517250,20700,20700,20750,20700,36
|
|
20240715,110400,747770550,20700,20700,20750,20700,450
|
|
20240715,110300,738443100,20700,20600,20700,20600,2543
|
|
20240715,110200,685820900,20600,20600,20600,20600,14
|
|
20240715,110100,685532500,20600,20600,20600,20600,2
|
|
20240715,110000,685491300,20600,20600,20650,20600,115
|
|
20240715,105900,683122250,20600,20600,20650,20600,13
|
|
20240715,105800,682854300,20600,20650,20650,20600,534
|
|
20240715,105700,671827750,20600,20600,20650,20600,65
|
|
20240715,105600,670487250,20600,20600,20650,20600,47
|
|
20240715,105500,669518950,20600,20600,20600,20600,21
|
|
20240715,105400,669086350,20600,20600,20600,20600,46
|
|
20240715,105300,668138750,20600,20600,20600,20600,26
|
|
20240715,105200,667603150,20600,20650,20650,20600,406
|
|
20240715,105100,659220150,20650,20650,20700,20650,128
|
|
20240715,105000,656572400,20650,20650,20700,20650,304
|
|
20240715,104900,650288150,20650,20650,20650,20650,139
|
|
20240715,104800,647417800,20650,20650,20650,20650,20
|
|
20240715,104700,647004800,20650,20650,20650,20650,29
|
|
20240715,104600,646405950,20650,20650,20700,20600,393
|
|
20240715,104500,638285550,20650,20600,20650,20600,182
|
|
20240715,104400,634528550,20600,20600,20600,20600,34
|
|
20240715,104300,633828150,20600,20650,20650,20600,1121
|
|
20240715,104200,610682000,20600,20600,20600,20600,29
|
|
20240715,104100,610084600,20600,20600,20600,20600,19
|
|
20240715,104000,609693200,20600,20600,20600,20600,31
|
|
20240715,103900,609054600,20600,20600,20600,20600,8
|
|
20240715,103800,608889800,20600,20600,20600,20600,14
|
|
20240715,103700,608601400,20600,20600,20600,20600,28
|
|
20240715,103600,608024600,20600,20600,20600,20600,10
|
|
20240715,103500,607818600,20600,20550,20600,20550,420
|
|
20240715,103400,599168800,20550,20550,20550,20550,27
|
|
20240715,103300,598613950,20550,20550,20550,20550,43
|
|
20240715,103200,597730300,20550,20600,20600,20550,770
|
|
20240715,103100,581869900,20600,20600,20600,20600,56
|
|
20240715,103000,580716300,20600,20600,20600,20600,505
|
|
20240715,102900,570313300,20600,20600,20600,20600,131
|
|
20240715,102800,567614700,20600,20600,20650,20600,70
|
|
20240715,102700,566171200,20600,20600,20600,20600,11
|
|
20240715,102600,565944600,20600,20600,20600,20600,14
|
|
20240715,102500,565656200,20600,20600,20650,20600,181
|
|
20240715,102400,561922250,20600,20550,20600,20550,347
|
|
20240715,102300,554774150,20550,20550,20550,20550,17
|
|
20240715,102200,554424800,20550,20550,20550,20550,10
|
|
20240715,102100,554219300,20600,20650,20650,20550,246
|
|
20240715,102000,549150300,20600,20600,20650,20600,287
|
|
20240715,101900,543233100,20600,20600,20600,20600,39
|
|
20240715,101800,542429700,20600,20600,20600,20600,79
|
|
20240715,101700,540802300,20600,20600,20600,20600,8
|
|
20240715,101600,540637500,20600,20600,20600,20600,27
|
|
20240715,101500,540081300,20600,20500,20600,20500,2316
|
|
20240715,101400,492373100,20500,20550,20550,20500,531
|
|
20240715,101300,481474550,20550,20500,20600,20500,792
|
|
20240715,101200,465187750,20550,20550,20600,20500,300
|
|
20240715,101100,459008100,20500,20550,20550,20500,1892
|
|
20240715,101000,420196000,20500,20600,20600,20500,269
|
|
20240715,100900,414666000,20550,20550,20550,20550,21
|
|
20240715,100800,414234450,20550,20600,20600,20550,153
|
|
20240715,100700,411090000,20600,20550,20600,20500,864
|
|
20240715,100600,393335500,20500,20550,20550,20500,33
|
|
20240715,100500,392657500,20500,20500,20500,20500,22
|
|
20240715,100400,392206500,20500,20500,20500,20500,54
|
|
20240715,100300,391099500,20550,20500,20550,20500,129
|
|
20240715,100200,388449850,20550,20500,20550,20500,190
|
|
20240715,100100,384545500,20500,20500,20550,20500,29
|
|
20240715,100000,383950950,20550,20500,20550,20500,14
|
|
20240715,095900,383663900,20550,20550,20550,20500,220
|
|
20240715,095800,379152950,20550,20450,20550,20450,52
|
|
20240715,095700,378085550,20500,20450,20500,20450,7
|
|
20240715,095600,377942200,20450,20450,20500,20450,113
|
|
20240715,095500,375631300,20500,20450,20500,20450,2
|
|
20240715,095400,375590350,20500,20500,20500,20500,264
|
|
20240715,095300,370178350,20500,20450,20500,20450,641
|
|
20240715,095200,357041150,20450,20450,20450,20450,2
|
|
20240715,095100,357000250,20450,20450,20500,20450,133
|
|
20240715,095000,354278900,20450,20450,20450,20450,154
|
|
20240715,094900,351129600,20450,20450,20450,20450,403
|
|
20240715,094800,342888250,20500,20500,20500,20450,217
|
|
20240715,094700,338439850,20500,20500,20500,20450,12
|
|
20240715,094600,338193950,20500,20500,20500,20500,579
|
|
20240715,094500,326324450,20500,20500,20500,20500,322
|
|
20240715,094400,319723450,20500,20500,20550,20500,360
|
|
20240715,094300,312341250,20450,20450,20450,20450,1626
|
|
20240715,094200,279089550,20450,20500,20500,20450,889
|
|
20240715,094100,260909400,20450,20450,20450,20450,123
|
|
20240715,094000,258394050,20450,20450,20450,20450,101
|
|
20240715,093900,256328600,20500,20450,20500,20450,23
|
|
20240715,093800,255858200,20450,20450,20450,20450,110
|
|
20240715,093700,253608700,20450,20500,20500,20450,262
|
|
20240715,093600,248249700,20500,20500,20500,20450,239
|
|
20240715,093500,243350350,20450,20450,20450,20450,46
|
|
20240715,093400,242409650,20450,20450,20500,20450,184
|
|
20240715,093300,238646800,20450,20450,20450,20450,0
|
|
20240715,093200,238646800,20450,20450,20450,20450,1
|
|
20240715,093100,238626350,20450,20500,20500,20450,39
|
|
20240715,093000,237828050,20500,20500,20500,20500,64
|
|
20240715,092900,236516050,20500,20450,20500,20450,174
|
|
20240715,092800,232954050,20450,20450,20450,20450,249
|
|
20240715,092700,227862000,20400,20400,20400,20400,196
|
|
20240715,092600,223863600,20400,20400,20400,20400,55
|
|
20240715,092500,222741600,20400,20400,20450,20400,33
|
|
20240715,092400,222068350,20400,20400,20400,20400,98
|
|
20240715,092300,220069150,20350,20450,20450,20350,224
|
|
20240715,092200,215508250,20400,20350,20400,20350,585
|
|
20240715,092100,203574450,20350,20400,20400,20350,560
|
|
20240715,092000,192154500,20450,20450,20450,20450,33
|
|
20240715,091900,191479650,20500,20450,20500,20400,553
|
|
20240715,091800,180145950,20450,20450,20500,20450,173
|
|
20240715,091700,176608000,20450,20500,20500,20450,122
|
|
20240715,091600,174112800,20400,20450,20450,20400,51
|
|
20240715,091500,173070750,20450,20500,20500,20450,313
|
|
20240715,091400,166664300,20600,20550,20600,20500,1937
|
|
20240715,091300,126933400,20550,20550,20600,20550,1142
|
|
20240715,091200,103464400,20600,20600,20600,20550,515
|
|
20240715,091100,92857900,20600,20600,20600,20550,171
|
|
20240715,091000,89335700,20600,20600,20600,20550,187
|
|
20240715,090900,85483700,20550,20600,20650,20550,658
|
|
20240715,090800,71903500,20600,20600,20600,20600,725
|
|
20240715,090700,56968500,20600,20650,20650,20600,427
|
|
20240715,090600,48152900,20650,20650,20650,20600,542
|
|
20240715,090500,36960750,20600,20600,20600,20600,2
|
|
20240715,090400,36919550,20600,20650,20650,20600,175
|
|
20240715,090300,33309550,20650,20650,20650,20650,31
|
|
20240715,090200,32669400,20600,20550,20650,20550,48
|
|
20240715,090100,31680250,20550,20600,20650,20500,336
|
|
20240715,090000,24759200,20600,20600,20600,20500,1202
|