577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,183300,2026375750,20300,20300,20300,20300,0
|
|
20240716,183200,2026375750,20300,20300,20300,20300,0
|
|
20240716,183100,2026375750,20300,20300,20300,20300,0
|
|
20240716,183000,2026375750,20300,20300,20300,20300,0
|
|
20240716,182900,2026375750,20300,20300,20300,20300,0
|
|
20240716,182800,2026375750,20300,20300,20300,20300,0
|
|
20240716,182700,2026375750,20300,20300,20300,20300,0
|
|
20240716,182600,2026375750,20300,20300,20300,20300,0
|
|
20240716,182500,2026375750,20300,20300,20300,20300,0
|
|
20240716,182400,2026375750,20300,20300,20300,20300,0
|
|
20240716,182300,2026375750,20300,20300,20300,20300,0
|
|
20240716,182200,2026375750,20300,20300,20300,20300,0
|
|
20240716,182100,2026375750,20300,20300,20300,20300,0
|
|
20240716,182000,2026375750,20300,20300,20300,20300,0
|
|
20240716,181900,2026375750,20300,20300,20300,20300,0
|
|
20240716,181800,2026375750,20300,20300,20300,20300,0
|
|
20240716,181700,2026375750,20300,20300,20300,20300,0
|
|
20240716,181600,2026375750,20300,20300,20300,20300,0
|
|
20240716,181500,2026375750,20300,20300,20300,20300,0
|
|
20240716,181400,2026375750,20300,20300,20300,20300,0
|
|
20240716,181300,2026375750,20300,20300,20300,20300,0
|
|
20240716,181200,2026375750,20300,20300,20300,20300,0
|
|
20240716,181100,2026375750,20300,20300,20300,20300,0
|
|
20240716,181000,2026375750,20300,20300,20300,20300,0
|
|
20240716,180900,2026375750,20300,20300,20300,20300,0
|
|
20240716,180800,2026375750,20300,20300,20300,20300,0
|
|
20240716,180700,2026375750,20300,20300,20300,20300,0
|
|
20240716,180600,2026375750,20300,20300,20300,20300,0
|
|
20240716,180500,2026375750,20300,20300,20300,20300,0
|
|
20240716,180400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,180300,2026375750,20300,20300,20300,20300,0
|
|
20240716,180200,2026375750,20300,20300,20300,20300,0
|
|
20240716,180100,2026375750,20300,20300,20300,20300,0
|
|
20240716,180000,2026375750,20300,20300,20300,20300,0
|
|
20240716,175900,2026375750,20300,20300,20300,20300,0
|
|
20240716,175800,2026375750,20300,20300,20300,20300,0
|
|
20240716,175700,2026375750,20300,20300,20300,20300,0
|
|
20240716,175600,2026375750,20300,20300,20300,20300,0
|
|
20240716,175500,2026375750,20300,20300,20300,20300,0
|
|
20240716,175400,2026375750,20300,20300,20300,20300,0
|
|
20240716,175300,2026375750,20300,20300,20300,20300,0
|
|
20240716,175200,2026375750,20300,20300,20300,20300,0
|
|
20240716,175100,2026375750,20300,20300,20300,20300,0
|
|
20240716,175000,2026375750,20300,20300,20300,20300,0
|
|
20240716,174900,2026375750,20300,20300,20300,20300,0
|
|
20240716,174800,2026375750,20300,20300,20300,20300,0
|
|
20240716,174700,2026375750,20300,20300,20300,20300,0
|
|
20240716,174600,2026375750,20300,20300,20300,20300,0
|
|
20240716,174500,2026375750,20300,20300,20300,20300,0
|
|
20240716,174400,2026375750,20300,20300,20300,20300,0
|
|
20240716,174300,2026375750,20300,20300,20300,20300,0
|
|
20240716,174200,2026375750,20300,20300,20300,20300,0
|
|
20240716,174100,2026375750,20300,20300,20300,20300,0
|
|
20240716,174000,2026375750,20300,20300,20300,20300,0
|
|
20240716,173900,2026375750,20300,20300,20300,20300,0
|
|
20240716,173800,2026375750,20300,20300,20300,20300,0
|
|
20240716,173700,2026375750,20300,20300,20300,20300,0
|
|
20240716,173600,2026375750,20300,20300,20300,20300,0
|
|
20240716,173500,2026375750,20300,20300,20300,20300,0
|
|
20240716,173400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,173300,2026375750,20300,20300,20300,20300,0
|
|
20240716,173200,2026375750,20300,20300,20300,20300,0
|
|
20240716,173100,2026375750,20300,20300,20300,20300,0
|
|
20240716,173000,2026375750,20300,20300,20300,20300,0
|
|
20240716,172900,2026375750,20300,20300,20300,20300,0
|
|
20240716,172800,2026375750,20300,20300,20300,20300,0
|
|
20240716,172700,2026375750,20300,20300,20300,20300,0
|
|
20240716,172600,2026375750,20300,20300,20300,20300,0
|
|
20240716,172500,2026375750,20300,20300,20300,20300,0
|
|
20240716,172400,2026375750,20300,20300,20300,20300,0
|
|
20240716,172300,2026375750,20300,20300,20300,20300,0
|
|
20240716,172200,2026375750,20300,20300,20300,20300,0
|
|
20240716,172100,2026375750,20300,20300,20300,20300,0
|
|
20240716,172000,2026375750,20300,20300,20300,20300,0
|
|
20240716,171900,2026375750,20300,20300,20300,20300,0
|
|
20240716,171800,2026375750,20300,20300,20300,20300,0
|
|
20240716,171700,2026375750,20300,20300,20300,20300,0
|
|
20240716,171600,2026375750,20300,20300,20300,20300,0
|
|
20240716,171500,2026375750,20300,20300,20300,20300,0
|
|
20240716,171400,2026375750,20300,20300,20300,20300,0
|
|
20240716,171300,2026375750,20300,20300,20300,20300,0
|
|
20240716,171200,2026375750,20300,20300,20300,20300,0
|
|
20240716,171100,2026375750,20300,20300,20300,20300,0
|
|
20240716,171000,2026375750,20300,20300,20300,20300,0
|
|
20240716,170900,2026375750,20300,20300,20300,20300,0
|
|
20240716,170800,2026375750,20300,20300,20300,20300,0
|
|
20240716,170700,2026375750,20300,20300,20300,20300,0
|
|
20240716,170600,2026375750,20300,20300,20300,20300,0
|
|
20240716,170500,2026375750,20300,20300,20300,20300,0
|
|
20240716,170400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,170300,2026375750,20300,20300,20300,20300,0
|
|
20240716,170200,2026375750,20300,20300,20300,20300,0
|
|
20240716,170100,2026375750,20300,20300,20300,20300,0
|
|
20240716,170000,2026375750,20300,20300,20300,20300,0
|
|
20240716,165900,2026375750,20300,20300,20300,20300,0
|
|
20240716,165800,2026375750,20300,20300,20300,20300,0
|
|
20240716,165700,2026375750,20300,20300,20300,20300,0
|
|
20240716,165600,2026375750,20300,20300,20300,20300,0
|
|
20240716,165500,2026375750,20300,20300,20300,20300,0
|
|
20240716,165400,2026375750,20300,20300,20300,20300,0
|
|
20240716,165300,2026375750,20300,20300,20300,20300,0
|
|
20240716,165200,2026375750,20300,20300,20300,20300,0
|
|
20240716,165100,2026375750,20300,20300,20300,20300,0
|
|
20240716,165000,2026375750,20300,20300,20300,20300,0
|
|
20240716,164900,2026375750,20300,20300,20300,20300,0
|
|
20240716,164800,2026375750,20300,20300,20300,20300,0
|
|
20240716,164700,2026375750,20300,20300,20300,20300,0
|
|
20240716,164600,2026375750,20300,20300,20300,20300,0
|
|
20240716,164500,2026375750,20300,20300,20300,20300,0
|
|
20240716,164400,2026375750,20300,20300,20300,20300,0
|
|
20240716,164300,2026375750,20300,20300,20300,20300,0
|
|
20240716,164200,2026375750,20300,20300,20300,20300,0
|
|
20240716,164100,2026375750,20300,20300,20300,20300,0
|
|
20240716,164000,2026375750,20300,20300,20300,20300,0
|
|
20240716,163900,2026375750,20300,20300,20300,20300,0
|
|
20240716,163800,2026375750,20300,20300,20300,20300,0
|
|
20240716,163700,2026375750,20300,20300,20300,20300,0
|
|
20240716,163600,2026375750,20300,20300,20300,20300,0
|
|
20240716,163500,2026375750,20300,20300,20300,20300,0
|
|
20240716,163400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,163300,2026375750,20300,20300,20300,20300,0
|
|
20240716,163200,2026375750,20300,20300,20300,20300,0
|
|
20240716,163100,2026375750,20300,20300,20300,20300,0
|
|
20240716,163000,2026375750,20300,20300,20300,20300,0
|
|
20240716,162900,2026375750,20300,20300,20300,20300,0
|
|
20240716,162800,2026375750,20300,20300,20300,20300,0
|
|
20240716,162700,2026375750,20300,20300,20300,20300,0
|
|
20240716,162600,2026375750,20300,20300,20300,20300,0
|
|
20240716,162500,2026375750,20300,20300,20300,20300,0
|
|
20240716,162400,2026375750,20300,20300,20300,20300,0
|
|
20240716,162300,2026375750,20300,20300,20300,20300,0
|
|
20240716,162200,2026375750,20300,20300,20300,20300,0
|
|
20240716,162100,2026375750,20300,20300,20300,20300,0
|
|
20240716,162000,2026375750,20300,20300,20300,20300,0
|
|
20240716,161900,2026375750,20300,20300,20300,20300,0
|
|
20240716,161800,2026375750,20300,20300,20300,20300,0
|
|
20240716,161700,2026375750,20300,20300,20300,20300,0
|
|
20240716,161600,2026375750,20300,20300,20300,20300,0
|
|
20240716,161500,2026375750,20300,20300,20300,20300,0
|
|
20240716,161400,2026375750,20300,20300,20300,20300,0
|
|
20240716,161300,2026375750,20300,20300,20300,20300,0
|
|
20240716,161200,2026375750,20300,20300,20300,20300,0
|
|
20240716,161100,2026375750,20300,20300,20300,20300,0
|
|
20240716,161000,2026375750,20300,20300,20300,20300,0
|
|
20240716,160900,2026375750,20300,20300,20300,20300,0
|
|
20240716,160800,2026375750,20300,20300,20300,20300,0
|
|
20240716,160700,2026375750,20300,20300,20300,20300,0
|
|
20240716,160600,2026375750,20300,20300,20300,20300,0
|
|
20240716,160500,2026375750,20300,20300,20300,20300,0
|
|
20240716,160400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,160300,2026375750,20300,20300,20300,20300,0
|
|
20240716,160200,2026375750,20300,20300,20300,20300,0
|
|
20240716,160100,2026375750,20300,20300,20300,20300,0
|
|
20240716,160000,2026375750,20300,20300,20300,20300,0
|
|
20240716,155900,2026375750,20300,20300,20300,20300,0
|
|
20240716,155800,2026375750,20300,20300,20300,20300,0
|
|
20240716,155700,2026375750,20300,20300,20300,20300,0
|
|
20240716,155600,2026375750,20300,20300,20300,20300,0
|
|
20240716,155500,2026375750,20300,20300,20300,20300,0
|
|
20240716,155400,2026375750,20300,20300,20300,20300,0
|
|
20240716,155300,2026375750,20300,20300,20300,20300,0
|
|
20240716,155200,2026375750,20300,20300,20300,20300,0
|
|
20240716,155100,2026375750,20300,20300,20300,20300,0
|
|
20240716,155000,2026375750,20300,20300,20300,20300,0
|
|
20240716,154900,2026375750,20300,20300,20300,20300,0
|
|
20240716,154800,2026375750,20300,20300,20300,20300,0
|
|
20240716,154700,2026375750,20300,20300,20300,20300,0
|
|
20240716,154600,2026375750,20300,20300,20300,20300,0
|
|
20240716,154500,2026375750,20300,20300,20300,20300,0
|
|
20240716,154400,2026375750,20300,20300,20300,20300,0
|
|
20240716,154300,2026375750,20300,20300,20300,20300,0
|
|
20240716,154200,2026375750,20300,20300,20300,20300,0
|
|
20240716,154100,2026375750,20300,20300,20300,20300,0
|
|
20240716,154000,2026375750,20300,20300,20300,20300,0
|
|
20240716,153900,2026375750,20300,20300,20300,20300,0
|
|
20240716,153800,2026375750,20300,20300,20300,20300,0
|
|
20240716,153700,2026375750,20300,20300,20300,20300,0
|
|
20240716,153600,2026375750,20300,20300,20300,20300,0
|
|
20240716,153500,2026375750,20300,20300,20300,20300,0
|
|
20240716,153400,2026375750,20300,20300,20300,20300,2242
|
|
20240716,153300,2026375750,20300,20300,20300,20300,0
|
|
20240716,153200,2026375750,20300,20300,20300,20300,0
|
|
20240716,153100,2026375750,20300,20300,20300,20300,0
|
|
20240716,153000,2026375750,20300,20300,20300,20300,2242
|
|
20240716,152900,1980863150,20350,20350,20350,20350,0
|
|
20240716,152800,1980863150,20350,20350,20350,20350,0
|
|
20240716,152700,1980863150,20350,20350,20350,20350,0
|
|
20240716,152600,1980863150,20350,20350,20350,20350,0
|
|
20240716,152500,1980863150,20350,20350,20350,20350,0
|
|
20240716,152400,1980863150,20350,20350,20350,20350,0
|
|
20240716,152300,1980863150,20350,20350,20350,20350,0
|
|
20240716,152200,1980863150,20350,20350,20350,20350,0
|
|
20240716,152100,1980863150,20350,20350,20350,20350,0
|
|
20240716,152000,1980863150,20350,20350,20350,20350,0
|
|
20240716,151900,1980863150,20350,20350,20350,20300,498
|
|
20240716,151800,1970749500,20350,20300,20350,20300,1627
|
|
20240716,151700,1937711500,20300,20350,20350,20300,158
|
|
20240716,151600,1934503250,20350,20300,20350,20300,33
|
|
20240716,151500,1933831750,20350,20350,20350,20300,109
|
|
20240716,151400,1931613800,20300,20350,20400,20300,226
|
|
20240716,151300,1927018450,20350,20400,20400,20350,43
|
|
20240716,151200,1926143100,20400,20350,20400,20300,189
|
|
20240716,151100,1922299750,20300,20400,20400,20300,175
|
|
20240716,151000,1918740950,20400,20400,20400,20350,12
|
|
20240716,150900,1918496200,20350,20350,20400,20300,199
|
|
20240716,150800,1914454500,20350,20350,20350,20300,68
|
|
20240716,150700,1913073850,20350,20400,20400,20300,166
|
|
20240716,150600,1909695700,20350,20300,20400,20300,58
|
|
20240716,150500,1908515350,20350,20400,20400,20300,393
|
|
20240716,150400,1900536150,20400,20300,20400,20300,131
|
|
20240716,150300,1897871150,20300,20350,20400,20300,165
|
|
20240716,150200,1894516050,20300,20300,20350,20300,288
|
|
20240716,150100,1888669300,20300,20350,20350,20300,264
|
|
20240716,150000,1883309450,20350,20300,20350,20300,41
|
|
20240716,145900,1882476750,20300,20300,20300,20300,58
|
|
20240716,145800,1881299350,20350,20300,20350,20300,210
|
|
20240716,145700,1877026800,20300,20350,20350,20300,373
|
|
20240716,145600,1869454000,20300,20300,20350,20300,604
|
|
20240716,145500,1857166450,20300,20350,20350,20300,738
|
|
20240716,145400,1842184300,20350,20350,20350,20350,46
|
|
20240716,145300,1841248200,20300,20300,20300,20300,643
|
|
20240716,145200,1828195300,20300,20350,20350,20300,323
|
|
20240716,145100,1821637350,20350,20300,20350,20300,67
|
|
20240716,145000,1820277150,20300,20400,20400,20300,1422
|
|
20240716,144900,1791388500,20350,20400,20400,20350,171
|
|
20240716,144800,1787903250,20400,20350,20400,20300,514
|
|
20240716,144700,1777443300,20350,20400,20400,20300,10
|
|
20240716,144600,1777239700,20400,20300,20400,20300,31
|
|
20240716,144500,1776609800,20300,20400,20400,20300,43
|
|
20240716,144400,1775733800,20400,20400,20400,20400,6
|
|
20240716,144300,1775611400,20300,20400,20400,20300,301
|
|
20240716,144200,1769500250,20400,20350,20400,20300,1111
|
|
20240716,144100,1746913300,20350,20350,20350,20300,55
|
|
20240716,144000,1745795000,20350,20350,20350,20300,60
|
|
20240716,143900,1744574100,20350,20350,20350,20350,10
|
|
20240716,143800,1744370600,20350,20350,20350,20350,16
|
|
20240716,143700,1744045000,20350,20350,20350,20300,14
|
|
20240716,143600,1743760200,20350,20350,20350,20300,427
|
|
20240716,143500,1735070850,20350,20350,20350,20300,16
|
|
20240716,143400,1734745450,20350,20300,20350,20300,17
|
|
20240716,143300,1734399800,20350,20350,20350,20300,13
|
|
20240716,143200,1734135550,20300,20350,20350,20300,6
|
|
20240716,143100,1734013500,20350,20300,20350,20300,32
|
|
20240716,143000,1733363800,20350,20300,20350,20300,110
|
|
20240716,142900,1731125450,20350,20350,20350,20300,43
|
|
20240716,142800,1730252150,20350,20350,20350,20300,21
|
|
20240716,142700,1729825350,20300,20350,20400,20300,629
|
|
20240716,142600,1717031100,20350,20350,20350,20350,39
|
|
20240716,142500,1716237450,20350,20350,20350,20300,77
|
|
20240716,142400,1714673250,20350,20350,20350,20300,299
|
|
20240716,142300,1708588950,20300,20300,20350,20300,151
|
|
20240716,142200,1705520650,20350,20250,20350,20250,895
|
|
20240716,142100,1687354800,20250,20250,20250,20250,247
|
|
20240716,142000,1682353050,20300,20250,20300,20250,19
|
|
20240716,141900,1681967600,20300,20300,20300,20250,209
|
|
20240716,141800,1677732250,20300,20250,20300,20250,114
|
|
20240716,141700,1675423150,20250,20250,20300,20250,55
|
|
20240716,141600,1674309200,20300,20300,20300,20250,103
|
|
20240716,141500,1672219050,20250,20300,20300,20250,34
|
|
20240716,141400,1671529300,20300,20300,20300,20250,441
|
|
20240716,141300,1662577250,20250,20250,20250,20250,31
|
|
20240716,141200,1661949500,20300,20250,20300,20250,26
|
|
20240716,141100,1661421750,20250,20250,20300,20250,11
|
|
20240716,141000,1661198850,20250,20300,20300,20250,86
|
|
20240716,140900,1659457300,20250,20250,20300,20250,44
|
|
20240716,140800,1658564500,20250,20300,20300,20250,21
|
|
20240716,140700,1658138400,20300,20300,20350,20250,807
|
|
20240716,140600,1641757900,20300,20300,20350,20300,370
|
|
20240716,140500,1634241900,20300,20300,20350,20300,96
|
|
20240716,140400,1632293000,20300,20300,20300,20300,23
|
|
20240716,140300,1631826100,20300,20300,20300,20300,407
|
|
20240716,140200,1623564000,20350,20300,20350,20300,66
|
|
20240716,140100,1622223600,20350,20300,20350,20300,196
|
|
20240716,140000,1618244750,20300,20300,20350,20300,101
|
|
20240716,135900,1616193150,20300,20300,20300,20300,150
|
|
20240716,135800,1613148150,20350,20300,20350,20300,370
|
|
20240716,135700,1605637000,20300,20300,20300,20300,5
|
|
20240716,135600,1605535500,20300,20350,20350,20300,246
|
|
20240716,135500,1600541600,20300,20350,20350,20300,142
|
|
20240716,135400,1597657650,20350,20350,20350,20300,239
|
|
20240716,135300,1592803350,20300,20300,20300,20300,41
|
|
20240716,135200,1591971050,20300,20300,20350,20300,174
|
|
20240716,135100,1588438350,20350,20300,20350,20300,271
|
|
20240716,135000,1582936950,20300,20300,20300,20300,5
|
|
20240716,134900,1582835450,20300,20350,20350,20300,53
|
|
20240716,134800,1581759150,20300,20300,20300,20300,95
|
|
20240716,134700,1579830650,20300,20300,20350,20300,47
|
|
20240716,134600,1578876400,20300,20300,20300,20300,83
|
|
20240716,134500,1577191500,20300,20350,20350,20300,14
|
|
20240716,134400,1576906900,20300,20300,20300,20300,113
|
|
20240716,134300,1574613000,20300,20350,20350,20300,41
|
|
20240716,134200,1573780600,20300,20300,20350,20300,98
|
|
20240716,134100,1571790700,20300,20300,20300,20300,10
|
|
20240716,134000,1571587700,20300,20300,20350,20300,211
|
|
20240716,133900,1567302800,20300,20300,20300,20300,360
|
|
20240716,133800,1559994800,20350,20300,20350,20300,260
|
|
20240716,133700,1554716700,20300,20300,20300,20300,98
|
|
20240716,133600,1552727300,20300,20350,20350,20300,146
|
|
20240716,133500,1549763450,20300,20350,20350,20300,38
|
|
20240716,133400,1548992000,20300,20350,20350,20300,62
|
|
20240716,133300,1547732450,20300,20300,20300,20300,21
|
|
20240716,133200,1547306150,20300,20350,20350,20300,88
|
|
20240716,133100,1545519500,20350,20350,20350,20350,66
|
|
20240716,133000,1544176400,20300,20300,20300,20300,45
|
|
20240716,132900,1543262900,20300,20300,20300,20300,43
|
|
20240716,132800,1542390000,20300,20300,20300,20300,0
|
|
20240716,132700,1542390000,20300,20300,20300,20300,44
|
|
20240716,132600,1541496800,20350,20350,20350,20350,1
|
|
20240716,132500,1541476450,20300,20350,20350,20300,174
|
|
20240716,132400,1537942650,20350,20350,20350,20350,15
|
|
20240716,132300,1537637400,20300,20350,20350,20300,47
|
|
20240716,132200,1536683200,20350,20350,20350,20350,1
|
|
20240716,132100,1536662850,20350,20300,20350,20300,202
|
|
20240716,132000,1532554750,20300,20300,20300,20300,2
|
|
20240716,131900,1532514150,20300,20300,20300,20300,43
|
|
20240716,131800,1531641250,20350,20300,20350,20300,219
|
|
20240716,131700,1527195500,20300,20300,20300,20300,44
|
|
20240716,131600,1526302300,20300,20300,20300,20300,0
|
|
20240716,131500,1526302300,20300,20300,20300,20300,95
|
|
20240716,131400,1524373800,20300,20350,20350,20300,6
|
|
20240716,131300,1524251800,20300,20350,20350,20300,566
|
|
20240716,131200,1512735850,20300,20300,20300,20300,0
|
|
20240716,131100,1512735850,20300,20300,20300,20300,311
|
|
20240716,131000,1506422550,20300,20300,20300,20300,44
|
|
20240716,130900,1505529350,20300,20300,20300,20300,74
|
|
20240716,130800,1504027150,20300,20300,20300,20300,45
|
|
20240716,130700,1503113650,20300,20300,20300,20300,0
|
|
20240716,130600,1503113650,20300,20300,20300,20300,42
|
|
20240716,130500,1502261050,20300,20300,20300,20300,99
|
|
20240716,130400,1500251350,20300,20300,20300,20300,45
|
|
20240716,130300,1499337850,20300,20300,20300,20300,113
|
|
20240716,130200,1497043950,20300,20350,20350,20300,44
|
|
20240716,130100,1496150650,20350,20350,20350,20300,3
|
|
20240716,130000,1496089650,20350,20400,20400,20350,59
|
|
20240716,125900,1494888950,20400,20350,20400,20300,814
|
|
20240716,125800,1478354650,20350,20300,20350,20300,76
|
|
20240716,125700,1476810250,20300,20300,20300,20300,0
|
|
20240716,125600,1476810250,20300,20350,20350,20300,47
|
|
20240716,125500,1475855900,20350,20300,20350,20300,32
|
|
20240716,125400,1475204800,20350,20350,20350,20350,2
|
|
20240716,125300,1475164100,20350,20350,20350,20350,5
|
|
20240716,125200,1475062350,20350,20350,20350,20350,70
|
|
20240716,125100,1473637850,20350,20350,20350,20350,27
|
|
20240716,125000,1473088400,20350,20350,20350,20350,77
|
|
20240716,124900,1471521450,20300,20350,20350,20300,1377
|
|
20240716,124800,1443568300,20350,20350,20350,20300,98
|
|
20240716,124700,1441574100,20350,20350,20350,20350,41
|
|
20240716,124600,1440739750,20350,20350,20350,20300,410
|
|
20240716,124500,1432414000,20300,20350,20350,20300,33
|
|
20240716,124400,1431742600,20350,20350,20350,20350,130
|
|
20240716,124300,1429097100,20300,20350,20350,20300,110
|
|
20240716,124200,1426861700,20300,20350,20350,20300,76
|
|
20240716,124100,1425318150,20350,20350,20350,20350,17
|
|
20240716,124000,1424972200,20300,20300,20300,20300,0
|
|
20240716,123900,1424972200,20300,20350,20350,20300,366
|
|
20240716,123800,1417532700,20350,20350,20350,20350,19
|
|
20240716,123700,1417146050,20350,20350,20350,20300,64
|
|
20240716,123600,1415845650,20350,20300,20350,20300,509
|
|
20240716,123500,1405487600,20300,20350,20350,20300,682
|
|
20240716,123400,1391610850,20300,20300,20350,20300,80
|
|
20240716,123300,1389986650,20350,20350,20350,20300,95
|
|
20240716,123200,1388055900,20350,20350,20350,20300,2136
|
|
20240716,123100,1344595800,20350,20350,20350,20350,0
|
|
20240716,123000,1344595800,20350,20350,20350,20350,40
|
|
20240716,122900,1343781800,20350,20400,20400,20350,4
|
|
20240716,122800,1343700300,20350,20400,20400,20350,45
|
|
20240716,122700,1342784250,20400,20400,20400,20400,113
|
|
20240716,122600,1340479050,20350,20400,20400,20350,640
|
|
20240716,122500,1327430050,20400,20400,20400,20400,10
|
|
20240716,122400,1327226050,20350,20350,20350,20350,182
|
|
20240716,122300,1323522350,20350,20350,20350,20350,1
|
|
20240716,122200,1323502000,20350,20350,20350,20350,562
|
|
20240716,122100,1312065300,20350,20400,20400,20350,3098
|
|
20240716,122000,1249020950,20350,20350,20400,20350,269
|
|
20240716,121900,1243546300,20400,20450,20450,20400,3606
|
|
20240716,121800,1169983650,20450,20450,20450,20450,0
|
|
20240716,121700,1169983650,20450,20450,20450,20450,5
|
|
20240716,121600,1169881400,20450,20450,20450,20450,311
|
|
20240716,121500,1163521450,20450,20450,20450,20450,553
|
|
20240716,121400,1152212600,20450,20450,20450,20450,6
|
|
20240716,121300,1152089900,20400,20400,20400,20400,1
|
|
20240716,121200,1152069500,20450,20450,20450,20450,89
|
|
20240716,121100,1150249450,20450,20450,20450,20450,10
|
|
20240716,121000,1150044950,20450,20400,20450,20400,5
|
|
20240716,120900,1149942800,20450,20450,20450,20450,0
|
|
20240716,120800,1149942800,20450,20450,20450,20400,284
|
|
20240716,120700,1144138750,20400,20450,20450,20400,14
|
|
20240716,120600,1143852550,20450,20450,20450,20400,54
|
|
20240716,120500,1142749900,20400,20450,20450,20400,209
|
|
20240716,120400,1138478100,20450,20400,20450,20400,201
|
|
20240716,120300,1134367700,20450,20450,20450,20450,717
|
|
20240716,120200,1119705050,20500,20500,20500,20500,8
|
|
20240716,120100,1119541050,20500,20450,20500,20450,16
|
|
20240716,120000,1119213550,20450,20450,20450,20450,93
|
|
20240716,115900,1117311700,20400,20450,20500,20400,1161
|
|
20240716,115800,1093592200,20450,20450,20450,20400,3144
|
|
20240716,115700,1029309400,20450,20450,20500,20450,65
|
|
20240716,115600,1027979100,20450,20450,20450,20450,52
|
|
20240716,115500,1026915700,20450,20450,20450,20450,6
|
|
20240716,115400,1026793000,20450,20450,20500,20450,86
|
|
20240716,115300,1025031900,20500,20450,20500,20450,102
|
|
20240716,115200,1022941150,20450,20500,20500,20450,32
|
|
20240716,115100,1022286700,20500,20450,20500,20450,353
|
|
20240716,115000,1015055600,20450,20450,20450,20450,0
|
|
20240716,114900,1015055600,20450,20450,20450,20450,8
|
|
20240716,114800,1014892000,20450,20450,20500,20450,53
|
|
20240716,114700,1013807700,20450,20450,20450,20450,0
|
|
20240716,114600,1013807700,20450,20450,20450,20450,0
|
|
20240716,114500,1013807700,20450,20450,20450,20450,48
|
|
20240716,114400,1012826100,20450,20450,20450,20450,1
|
|
20240716,114300,1012805650,20500,20500,20500,20500,1
|
|
20240716,114200,1012785150,20500,20500,20500,20500,1
|
|
20240716,114100,1012764650,20500,20450,20500,20450,69
|
|
20240716,114000,1011352600,20400,20400,20400,20400,0
|
|
20240716,113900,1011352600,20400,20450,20450,20400,254
|
|
20240716,113800,1006164500,20450,20400,20450,20400,73
|
|
20240716,113700,1004675100,20400,20400,20400,20400,0
|
|
20240716,113600,1004675100,20400,20400,20400,20400,21
|
|
20240716,113500,1004246700,20400,20400,20400,20400,1
|
|
20240716,113400,1004226300,20400,20450,20450,20400,419
|
|
20240716,113300,995667950,20450,20450,20450,20450,20
|
|
20240716,113200,995258950,20400,20400,20400,20400,13
|
|
20240716,113100,994993750,20400,20400,20400,20400,29
|
|
20240716,113000,994402150,20400,20400,20400,20400,5
|
|
20240716,112900,994300150,20400,20400,20400,20400,94
|
|
20240716,112800,992382550,20400,20400,20400,20400,74
|
|
20240716,112700,990872950,20450,20450,20450,20450,0
|
|
20240716,112600,990872950,20450,20400,20450,20350,232
|
|
20240716,112500,986144400,20400,20400,20400,20400,285
|
|
20240716,112400,980330400,20400,20400,20400,20400,0
|
|
20240716,112300,980330400,20400,20400,20400,20400,274
|
|
20240716,112200,974740800,20400,20400,20400,20400,144
|
|
20240716,112100,971803200,20400,20400,20400,20400,0
|
|
20240716,112000,971803200,20400,20400,20400,20400,0
|
|
20240716,111900,971803200,20400,20400,20450,20400,405
|
|
20240716,111800,963541100,20450,20400,20450,20400,343
|
|
20240716,111700,956543850,20400,20450,20450,20400,376
|
|
20240716,111600,948863650,20450,20450,20450,20400,1208
|
|
20240716,111500,924192900,20450,20450,20450,20450,22
|
|
20240716,111400,923743000,20450,20450,20450,20450,42
|
|
20240716,111300,922884100,20450,20450,20450,20450,518
|
|
20240716,111200,912291000,20450,20500,20500,20450,287
|
|
20240716,111100,906421750,20450,20450,20450,20450,62
|
|
20240716,111000,905153850,20450,20450,20450,20450,96
|
|
20240716,110900,903190650,20500,20450,20500,20450,853
|
|
20240716,110800,885746750,20450,20550,20550,20450,4041
|
|
20240716,110700,802914800,20550,20500,20550,20500,216
|
|
20240716,110600,798486750,20500,20500,20500,20500,360
|
|
20240716,110500,791106750,20500,20500,20550,20500,385
|
|
20240716,110400,783213950,20500,20500,20500,20500,18
|
|
20240716,110300,782844950,20500,20500,20500,20500,10
|
|
20240716,110200,782639950,20500,20500,20500,20500,15
|
|
20240716,110100,782332450,20500,20500,20550,20500,22
|
|
20240716,110000,781881400,20500,20550,20550,20500,17
|
|
20240716,105900,781532550,20550,20550,20550,20500,53
|
|
20240716,105800,780444150,20500,20550,20550,20500,16
|
|
20240716,105700,780115850,20550,20500,20550,20500,61
|
|
20240716,105600,778865000,20550,20500,20550,20500,11
|
|
20240716,105500,778639450,20550,20500,20550,20500,41
|
|
20240716,105400,777797450,20500,20550,20550,20500,16
|
|
20240716,105300,777469150,20500,20500,20550,20500,42
|
|
20240716,105200,776607850,20550,20500,20550,20500,12
|
|
20240716,105100,776361800,20550,20550,20550,20500,18
|
|
20240716,105000,775992450,20550,20550,20550,20500,34
|
|
20240716,104900,775294400,20550,20550,20550,20500,27
|
|
20240716,104800,774740450,20550,20550,20550,20550,12
|
|
20240716,104700,774493850,20550,20550,20550,20550,8
|
|
20240716,104600,774329450,20550,20550,20550,20550,1
|
|
20240716,104500,774308900,20500,20500,20550,20500,30
|
|
20240716,104400,773692700,20550,20550,20550,20550,3
|
|
20240716,104300,773631050,20550,20550,20550,20500,60
|
|
20240716,104200,772400900,20550,20550,20550,20550,19
|
|
20240716,104100,772010450,20550,20500,20550,20500,177
|
|
20240716,104000,768381900,20500,20500,20500,20450,48
|
|
20240716,103900,767398700,20500,20500,20500,20450,240
|
|
20240716,103800,762487650,20500,20500,20500,20500,12
|
|
20240716,103700,762241650,20550,20500,20550,20450,149
|
|
20240716,103600,759193750,20500,20550,20550,20450,310
|
|
20240716,103500,752852100,20550,20450,20550,20450,37
|
|
20240716,103400,752093250,20450,20450,20500,20450,558
|
|
20240716,103300,740661200,20450,20550,20550,20450,1014
|
|
20240716,103200,719875350,20550,20500,20550,20500,81
|
|
20240716,103100,718212050,20550,20550,20550,20550,18
|
|
20240716,103000,717842150,20550,20550,20550,20550,28
|
|
20240716,102900,717266750,20550,20550,20550,20500,7
|
|
20240716,102800,717123150,20550,20550,20550,20550,1
|
|
20240716,102700,717102600,20550,20550,20550,20550,60
|
|
20240716,102600,715869600,20500,20550,20550,20500,201
|
|
20240716,102500,711749050,20550,20550,20550,20500,110
|
|
20240716,102400,709488600,20500,20550,20550,20500,37
|
|
20240716,102300,708729600,20550,20500,20550,20500,169
|
|
20240716,102200,705259350,20550,20500,20550,20500,138
|
|
20240716,102100,702430300,20550,20500,20550,20500,89
|
|
20240716,102000,700604500,20500,20550,20550,20500,31
|
|
20240716,101900,699968900,20500,20500,20550,20500,82
|
|
20240716,101800,698287300,20500,20500,20500,20500,458
|
|
20240716,101700,688898300,20500,20550,20550,20500,44
|
|
20240716,101600,687996150,20500,20500,20500,20500,72
|
|
20240716,101500,686520150,20500,20500,20500,20500,5
|
|
20240716,101400,686417650,20500,20500,20500,20500,58
|
|
20240716,101300,685228650,20500,20500,20500,20500,72
|
|
20240716,101200,683752650,20550,20500,20550,20500,57
|
|
20240716,101100,682583150,20500,20500,20500,20500,0
|
|
20240716,101000,682583150,20500,20500,20500,20500,16
|
|
20240716,100900,682255150,20500,20500,20500,20500,50
|
|
20240716,100800,681230150,20500,20500,20500,20500,0
|
|
20240716,100700,681230150,20500,20550,20550,20500,68
|
|
20240716,100600,679834950,20500,20550,20550,20500,50
|
|
20240716,100500,678808950,20550,20550,20550,20550,2405
|
|
20240716,100400,629386200,20550,20500,20550,20500,786
|
|
20240716,100300,613263100,20500,20600,20600,20500,987
|
|
20240716,100200,592983400,20550,20550,20550,20550,42
|
|
20240716,100100,592120300,20550,20550,20600,20550,186
|
|
20240716,100000,588297950,20550,20600,20600,20550,42
|
|
20240716,095900,587434600,20600,20550,20600,20550,47
|
|
20240716,095800,586466450,20550,20550,20550,20550,100
|
|
20240716,095700,584411450,20550,20550,20550,20550,281
|
|
20240716,095600,578636900,20550,20600,20600,20550,242
|
|
20240716,095500,573655150,20600,20600,20600,20600,1208
|
|
20240716,095400,548770350,20600,20600,20650,20600,59
|
|
20240716,095300,547554850,20600,20600,20600,20600,137
|
|
20240716,095200,544732650,20650,20650,20650,20650,369
|
|
20240716,095100,537112800,20650,20700,20700,20650,569
|
|
20240716,095000,525354150,20650,20650,20650,20650,37
|
|
20240716,094900,524590100,20650,20700,20700,20650,79
|
|
20240716,094800,522958150,20650,20750,20750,20650,540
|
|
20240716,094700,511770950,20750,20750,20750,20750,4
|
|
20240716,094600,511687950,20650,20700,20700,20650,1167
|
|
20240716,094500,487536050,20700,20700,20700,20700,1247
|
|
20240716,094400,461723150,20750,20700,20750,20700,60
|
|
20240716,094300,460479650,20700,20750,20750,20700,2454
|
|
20240716,094200,409560550,20750,20750,20750,20750,48
|
|
20240716,094100,408564550,20800,20750,20800,20750,412
|
|
20240716,094000,400014050,20800,20800,20800,20800,75
|
|
20240716,093900,398454050,20750,20800,20800,20750,91
|
|
20240716,093800,396565700,20800,20800,20800,20800,2
|
|
20240716,093700,396524100,20850,20750,20850,20750,120
|
|
20240716,093600,394032500,20800,20800,20800,20750,1254
|
|
20240716,093500,367949500,20850,20850,20850,20850,1
|
|
20240716,093400,367928650,20800,20800,20800,20800,0
|
|
20240716,093300,367928650,20800,20800,20800,20800,12
|
|
20240716,093200,367679050,20800,20850,20850,20800,162
|
|
20240716,093100,364301450,20850,20900,20900,20850,621
|
|
20240716,093000,351342600,20850,20850,20850,20850,563
|
|
20240716,092900,339604050,20800,20850,20850,20800,250
|
|
20240716,092800,334394050,20850,20850,20850,20850,1824
|
|
20240716,092700,296363650,20900,20900,20900,20900,787
|
|
20240716,092600,279915350,20900,20850,20900,20850,1926
|
|
20240716,092500,239662150,20900,20850,20900,20850,173
|
|
20240716,092400,236051550,20850,20800,20850,20800,2518
|
|
20240716,092300,183558750,20800,20800,20800,20800,30
|
|
20240716,092200,182934750,20800,20750,20800,20750,523
|
|
20240716,092100,172056400,20750,20750,20750,20750,4
|
|
20240716,092000,171973400,20750,20750,20750,20750,15
|
|
20240716,091900,171662150,20750,20800,20800,20750,313
|
|
20240716,091800,165162850,20800,20800,20800,20800,113
|
|
20240716,091700,162812450,20800,20800,20800,20800,10
|
|
20240716,091600,162604450,20800,20800,20800,20800,0
|
|
20240716,091500,162604450,20800,20800,20800,20750,846
|
|
20240716,091400,145025250,20800,20800,20800,20800,211
|
|
20240716,091300,140636450,20800,20800,20800,20800,240
|
|
20240716,091200,135644450,20800,20800,20800,20800,274
|
|
20240716,091100,129945250,20850,20800,20850,20800,103
|
|
20240716,091000,127802300,20800,20700,20800,20700,10
|
|
20240716,090900,127594450,20750,20750,20750,20700,1002
|
|
20240716,090800,106803000,20750,20800,20800,20750,1428
|
|
20240716,090700,77170850,20800,20750,20800,20750,34
|
|
20240716,090600,76463700,20750,20800,20800,20750,185
|
|
20240716,090500,72617900,20800,20800,20800,20750,733
|
|
20240716,090400,57371600,20800,20800,20800,20750,60
|
|
20240716,090300,56123750,20750,20750,20750,20750,747
|
|
20240716,090200,40623500,20750,20700,20800,20700,21
|
|
20240716,090100,40186950,20850,20650,20850,20650,1108
|
|
20240716,090000,17108400,20650,20800,20800,20650,824
|