667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200400,357217650,20500,20500,20500,20500,1222
|
|
20240712,200300,357217650,20500,20500,20500,20500,0
|
|
20240712,200200,357217650,20500,20500,20500,20500,0
|
|
20240712,200100,357217650,20500,20500,20500,20500,0
|
|
20240712,200000,357217650,20500,20500,20500,20500,0
|
|
20240712,195900,357217650,20500,20500,20500,20500,0
|
|
20240712,195800,357217650,20500,20500,20500,20500,0
|
|
20240712,195700,357217650,20500,20500,20500,20500,0
|
|
20240712,195600,357217650,20500,20500,20500,20500,0
|
|
20240712,195500,357217650,20500,20500,20500,20500,0
|
|
20240712,195400,357217650,20500,20500,20500,20500,0
|
|
20240712,195300,357217650,20500,20500,20500,20500,0
|
|
20240712,195200,357217650,20500,20500,20500,20500,0
|
|
20240712,195100,357217650,20500,20500,20500,20500,0
|
|
20240712,195000,357217650,20500,20500,20500,20500,0
|
|
20240712,194900,357217650,20500,20500,20500,20500,0
|
|
20240712,194800,357217650,20500,20500,20500,20500,0
|
|
20240712,194700,357217650,20500,20500,20500,20500,0
|
|
20240712,194600,357217650,20500,20500,20500,20500,0
|
|
20240712,194500,357217650,20500,20500,20500,20500,0
|
|
20240712,194400,357217650,20500,20500,20500,20500,0
|
|
20240712,194300,357217650,20500,20500,20500,20500,0
|
|
20240712,194200,357217650,20500,20500,20500,20500,0
|
|
20240712,194100,357217650,20500,20500,20500,20500,0
|
|
20240712,194000,357217650,20500,20500,20500,20500,0
|
|
20240712,193900,357217650,20500,20500,20500,20500,0
|
|
20240712,193800,357217650,20500,20500,20500,20500,0
|
|
20240712,193700,357217650,20500,20500,20500,20500,0
|
|
20240712,193600,357217650,20500,20500,20500,20500,0
|
|
20240712,193500,357217650,20500,20500,20500,20500,0
|
|
20240712,193400,357217650,20500,20500,20500,20500,1222
|
|
20240712,193300,357217650,20500,20500,20500,20500,0
|
|
20240712,193200,357217650,20500,20500,20500,20500,0
|
|
20240712,193100,357217650,20500,20500,20500,20500,0
|
|
20240712,193000,357217650,20500,20500,20500,20500,0
|
|
20240712,192900,357217650,20500,20500,20500,20500,0
|
|
20240712,192800,357217650,20500,20500,20500,20500,0
|
|
20240712,192700,357217650,20500,20500,20500,20500,0
|
|
20240712,192600,357217650,20500,20500,20500,20500,0
|
|
20240712,192500,357217650,20500,20500,20500,20500,0
|
|
20240712,192400,357217650,20500,20500,20500,20500,0
|
|
20240712,192300,357217650,20500,20500,20500,20500,0
|
|
20240712,192200,357217650,20500,20500,20500,20500,0
|
|
20240712,192100,357217650,20500,20500,20500,20500,0
|
|
20240712,192000,357217650,20500,20500,20500,20500,0
|
|
20240712,191900,357217650,20500,20500,20500,20500,0
|
|
20240712,191800,357217650,20500,20500,20500,20500,0
|
|
20240712,191700,357217650,20500,20500,20500,20500,0
|
|
20240712,191600,357217650,20500,20500,20500,20500,0
|
|
20240712,191500,357217650,20500,20500,20500,20500,0
|
|
20240712,191400,357217650,20500,20500,20500,20500,0
|
|
20240712,191300,357217650,20500,20500,20500,20500,0
|
|
20240712,191200,357217650,20500,20500,20500,20500,0
|
|
20240712,191100,357217650,20500,20500,20500,20500,0
|
|
20240712,191000,357217650,20500,20500,20500,20500,0
|
|
20240712,190900,357217650,20500,20500,20500,20500,0
|
|
20240712,190800,357217650,20500,20500,20500,20500,0
|
|
20240712,190700,357217650,20500,20500,20500,20500,0
|
|
20240712,190600,357217650,20500,20500,20500,20500,0
|
|
20240712,190500,357217650,20500,20500,20500,20500,0
|
|
20240712,190400,357217650,20500,20500,20500,20500,1222
|
|
20240712,190300,357217650,20500,20500,20500,20500,0
|
|
20240712,190200,357217650,20500,20500,20500,20500,0
|
|
20240712,190100,357217650,20500,20500,20500,20500,0
|
|
20240712,190000,357217650,20500,20500,20500,20500,0
|
|
20240712,185900,357217650,20500,20500,20500,20500,0
|
|
20240712,185800,357217650,20500,20500,20500,20500,0
|
|
20240712,185700,357217650,20500,20500,20500,20500,0
|
|
20240712,185600,357217650,20500,20500,20500,20500,0
|
|
20240712,185500,357217650,20500,20500,20500,20500,0
|
|
20240712,185400,357217650,20500,20500,20500,20500,0
|
|
20240712,185300,357217650,20500,20500,20500,20500,0
|
|
20240712,185200,357217650,20500,20500,20500,20500,0
|
|
20240712,185100,357217650,20500,20500,20500,20500,0
|
|
20240712,185000,357217650,20500,20500,20500,20500,0
|
|
20240712,184900,357217650,20500,20500,20500,20500,0
|
|
20240712,184800,357217650,20500,20500,20500,20500,0
|
|
20240712,184700,357217650,20500,20500,20500,20500,0
|
|
20240712,184600,357217650,20500,20500,20500,20500,0
|
|
20240712,184500,357217650,20500,20500,20500,20500,0
|
|
20240712,184400,357217650,20500,20500,20500,20500,0
|
|
20240712,184300,357217650,20500,20500,20500,20500,0
|
|
20240712,184200,357217650,20500,20500,20500,20500,0
|
|
20240712,184100,357217650,20500,20500,20500,20500,0
|
|
20240712,184000,357217650,20500,20500,20500,20500,0
|
|
20240712,183900,357217650,20500,20500,20500,20500,0
|
|
20240712,183800,357217650,20500,20500,20500,20500,0
|
|
20240712,183700,357217650,20500,20500,20500,20500,0
|
|
20240712,183600,357217650,20500,20500,20500,20500,0
|
|
20240712,183500,357217650,20500,20500,20500,20500,0
|
|
20240712,183400,357217650,20500,20500,20500,20500,1222
|
|
20240712,183300,357217650,20500,20500,20500,20500,0
|
|
20240712,183200,357217650,20500,20500,20500,20500,0
|
|
20240712,183100,357217650,20500,20500,20500,20500,0
|
|
20240712,183000,357217650,20500,20500,20500,20500,0
|
|
20240712,182900,357217650,20500,20500,20500,20500,0
|
|
20240712,182800,357217650,20500,20500,20500,20500,0
|
|
20240712,182700,357217650,20500,20500,20500,20500,0
|
|
20240712,182600,357217650,20500,20500,20500,20500,0
|
|
20240712,182500,357217650,20500,20500,20500,20500,0
|
|
20240712,182400,357217650,20500,20500,20500,20500,0
|
|
20240712,182300,357217650,20500,20500,20500,20500,0
|
|
20240712,182200,357217650,20500,20500,20500,20500,0
|
|
20240712,182100,357217650,20500,20500,20500,20500,0
|
|
20240712,182000,357217650,20500,20500,20500,20500,0
|
|
20240712,181900,357217650,20500,20500,20500,20500,0
|
|
20240712,181800,357217650,20500,20500,20500,20500,0
|
|
20240712,181700,357217650,20500,20500,20500,20500,0
|
|
20240712,181600,357217650,20500,20500,20500,20500,0
|
|
20240712,181500,357217650,20500,20500,20500,20500,0
|
|
20240712,181400,357217650,20500,20500,20500,20500,0
|
|
20240712,181300,357217650,20500,20500,20500,20500,0
|
|
20240712,181200,357217650,20500,20500,20500,20500,0
|
|
20240712,181100,357217650,20500,20500,20500,20500,0
|
|
20240712,181000,357217650,20500,20500,20500,20500,0
|
|
20240712,180900,357217650,20500,20500,20500,20500,0
|
|
20240712,180800,357217650,20500,20500,20500,20500,0
|
|
20240712,180700,357217650,20500,20500,20500,20500,0
|
|
20240712,180600,357217650,20500,20500,20500,20500,0
|
|
20240712,180500,357217650,20500,20500,20500,20500,0
|
|
20240712,180400,357217650,20500,20500,20500,20500,1222
|
|
20240712,180300,357217650,20500,20500,20500,20500,0
|
|
20240712,180200,357217650,20500,20500,20500,20500,0
|
|
20240712,180100,357217650,20500,20500,20500,20500,0
|
|
20240712,180000,357217650,20500,20500,20500,20500,0
|
|
20240712,175900,357217650,20500,20500,20500,20500,0
|
|
20240712,175800,357217650,20500,20500,20500,20500,0
|
|
20240712,175700,357217650,20500,20500,20500,20500,0
|
|
20240712,175600,357217650,20500,20500,20500,20500,0
|
|
20240712,175500,357217650,20500,20500,20500,20500,0
|
|
20240712,175400,357217650,20500,20500,20500,20500,0
|
|
20240712,175300,357217650,20500,20500,20500,20500,0
|
|
20240712,175200,357217650,20500,20500,20500,20500,0
|
|
20240712,175100,357217650,20500,20500,20500,20500,0
|
|
20240712,175000,357217650,20500,20500,20500,20500,0
|
|
20240712,174900,357217650,20500,20500,20500,20500,0
|
|
20240712,174800,357217650,20500,20500,20500,20500,0
|
|
20240712,174700,357217650,20500,20500,20500,20500,0
|
|
20240712,174600,357217650,20500,20500,20500,20500,0
|
|
20240712,174500,357217650,20500,20500,20500,20500,0
|
|
20240712,174400,357217650,20500,20500,20500,20500,0
|
|
20240712,174300,357217650,20500,20500,20500,20500,0
|
|
20240712,174200,357217650,20500,20500,20500,20500,0
|
|
20240712,174100,357217650,20500,20500,20500,20500,0
|
|
20240712,174000,357217650,20500,20500,20500,20500,0
|
|
20240712,173900,357217650,20500,20500,20500,20500,0
|
|
20240712,173800,357217650,20500,20500,20500,20500,0
|
|
20240712,173700,357217650,20500,20500,20500,20500,0
|
|
20240712,173600,357217650,20500,20500,20500,20500,0
|
|
20240712,173500,357217650,20500,20500,20500,20500,0
|
|
20240712,173400,357217650,20500,20500,20500,20500,1222
|
|
20240712,173300,357217650,20500,20500,20500,20500,0
|
|
20240712,173200,357217650,20500,20500,20500,20500,0
|
|
20240712,173100,357217650,20500,20500,20500,20500,0
|
|
20240712,173000,357217650,20500,20500,20500,20500,0
|
|
20240712,172900,357217650,20500,20500,20500,20500,0
|
|
20240712,172800,357217650,20500,20500,20500,20500,0
|
|
20240712,172700,357217650,20500,20500,20500,20500,0
|
|
20240712,172600,357217650,20500,20500,20500,20500,0
|
|
20240712,172500,357217650,20500,20500,20500,20500,0
|
|
20240712,172400,357217650,20500,20500,20500,20500,0
|
|
20240712,172300,357217650,20500,20500,20500,20500,0
|
|
20240712,172200,357217650,20500,20500,20500,20500,0
|
|
20240712,172100,357217650,20500,20500,20500,20500,0
|
|
20240712,172000,357217650,20500,20500,20500,20500,0
|
|
20240712,171900,357217650,20500,20500,20500,20500,0
|
|
20240712,171800,357217650,20500,20500,20500,20500,0
|
|
20240712,171700,357217650,20500,20500,20500,20500,0
|
|
20240712,171600,357217650,20500,20500,20500,20500,0
|
|
20240712,171500,357217650,20500,20500,20500,20500,0
|
|
20240712,171400,357217650,20500,20500,20500,20500,0
|
|
20240712,171300,357217650,20500,20500,20500,20500,0
|
|
20240712,171200,357217650,20500,20500,20500,20500,0
|
|
20240712,171100,357217650,20500,20500,20500,20500,0
|
|
20240712,171000,357217650,20500,20500,20500,20500,0
|
|
20240712,170900,357217650,20500,20500,20500,20500,0
|
|
20240712,170800,357217650,20500,20500,20500,20500,0
|
|
20240712,170700,357217650,20500,20500,20500,20500,0
|
|
20240712,170600,357217650,20500,20500,20500,20500,0
|
|
20240712,170500,357217650,20500,20500,20500,20500,0
|
|
20240712,170400,357217650,20500,20500,20500,20500,1222
|
|
20240712,170300,357217650,20500,20500,20500,20500,0
|
|
20240712,170200,357217650,20500,20500,20500,20500,0
|
|
20240712,170100,357217650,20500,20500,20500,20500,0
|
|
20240712,170000,357217650,20500,20500,20500,20500,0
|
|
20240712,165900,357217650,20500,20500,20500,20500,0
|
|
20240712,165800,357217650,20500,20500,20500,20500,0
|
|
20240712,165700,357217650,20500,20500,20500,20500,0
|
|
20240712,165600,357217650,20500,20500,20500,20500,0
|
|
20240712,165500,357217650,20500,20500,20500,20500,0
|
|
20240712,165400,357217650,20500,20500,20500,20500,0
|
|
20240712,165300,357217650,20500,20500,20500,20500,0
|
|
20240712,165200,357217650,20500,20500,20500,20500,0
|
|
20240712,165100,357217650,20500,20500,20500,20500,0
|
|
20240712,165000,357217650,20500,20500,20500,20500,0
|
|
20240712,164900,357217650,20500,20500,20500,20500,0
|
|
20240712,164800,357217650,20500,20500,20500,20500,0
|
|
20240712,164700,357217650,20500,20500,20500,20500,0
|
|
20240712,164600,357217650,20500,20500,20500,20500,0
|
|
20240712,164500,357217650,20500,20500,20500,20500,0
|
|
20240712,164400,357217650,20500,20500,20500,20500,0
|
|
20240712,164300,357217650,20500,20500,20500,20500,0
|
|
20240712,164200,357217650,20500,20500,20500,20500,0
|
|
20240712,164100,357217650,20500,20500,20500,20500,0
|
|
20240712,164000,357217650,20500,20500,20500,20500,0
|
|
20240712,163900,357217650,20500,20500,20500,20500,0
|
|
20240712,163800,357217650,20500,20500,20500,20500,0
|
|
20240712,163700,357217650,20500,20500,20500,20500,0
|
|
20240712,163600,357217650,20500,20500,20500,20500,0
|
|
20240712,163500,357217650,20500,20500,20500,20500,0
|
|
20240712,163400,357217650,20500,20500,20500,20500,1222
|
|
20240712,163300,357217650,20500,20500,20500,20500,0
|
|
20240712,163200,357217650,20500,20500,20500,20500,0
|
|
20240712,163100,357217650,20500,20500,20500,20500,0
|
|
20240712,163000,357217650,20500,20500,20500,20500,0
|
|
20240712,162900,357217650,20500,20500,20500,20500,0
|
|
20240712,162800,357217650,20500,20500,20500,20500,0
|
|
20240712,162700,357217650,20500,20500,20500,20500,0
|
|
20240712,162600,357217650,20500,20500,20500,20500,0
|
|
20240712,162500,357217650,20500,20500,20500,20500,0
|
|
20240712,162400,357217650,20500,20500,20500,20500,0
|
|
20240712,162300,357217650,20500,20500,20500,20500,0
|
|
20240712,162200,357217650,20500,20500,20500,20500,0
|
|
20240712,162100,357217650,20500,20500,20500,20500,0
|
|
20240712,162000,357217650,20500,20500,20500,20500,0
|
|
20240712,161900,357217650,20500,20500,20500,20500,0
|
|
20240712,161800,357217650,20500,20500,20500,20500,0
|
|
20240712,161700,357217650,20500,20500,20500,20500,0
|
|
20240712,161600,357217650,20500,20500,20500,20500,0
|
|
20240712,161500,357217650,20500,20500,20500,20500,0
|
|
20240712,161400,357217650,20500,20500,20500,20500,0
|
|
20240712,161300,357217650,20500,20500,20500,20500,0
|
|
20240712,161200,357217650,20500,20500,20500,20500,0
|
|
20240712,161100,357217650,20500,20500,20500,20500,0
|
|
20240712,161000,357217650,20500,20500,20500,20500,0
|
|
20240712,160900,357217650,20500,20500,20500,20500,0
|
|
20240712,160800,357217650,20500,20500,20500,20500,0
|
|
20240712,160700,357217650,20500,20500,20500,20500,0
|
|
20240712,160600,357217650,20500,20500,20500,20500,0
|
|
20240712,160500,357217650,20500,20500,20500,20500,0
|
|
20240712,160400,357217650,20500,20500,20500,20500,1222
|
|
20240712,160300,357217650,20500,20500,20500,20500,0
|
|
20240712,160200,357217650,20500,20500,20500,20500,0
|
|
20240712,160100,357217650,20500,20500,20500,20500,0
|
|
20240712,160000,357217650,20500,20500,20500,20500,0
|
|
20240712,155900,357217650,20500,20500,20500,20500,0
|
|
20240712,155800,357217650,20500,20500,20500,20500,0
|
|
20240712,155700,357217650,20500,20500,20500,20500,0
|
|
20240712,155600,357217650,20500,20500,20500,20500,0
|
|
20240712,155500,357217650,20500,20500,20500,20500,0
|
|
20240712,155400,357217650,20500,20500,20500,20500,0
|
|
20240712,155300,357217650,20500,20500,20500,20500,0
|
|
20240712,155200,357217650,20500,20500,20500,20500,0
|
|
20240712,155100,357217650,20500,20500,20500,20500,0
|
|
20240712,155000,357217650,20500,20500,20500,20500,0
|
|
20240712,154900,357217650,20500,20500,20500,20500,0
|
|
20240712,154800,357217650,20500,20500,20500,20500,0
|
|
20240712,154700,357217650,20500,20500,20500,20500,0
|
|
20240712,154600,357217650,20500,20500,20500,20500,0
|
|
20240712,154500,357217650,20500,20500,20500,20500,0
|
|
20240712,154400,357217650,20500,20500,20500,20500,0
|
|
20240712,154300,357217650,20500,20500,20500,20500,0
|
|
20240712,154200,357217650,20500,20500,20500,20500,0
|
|
20240712,154100,357217650,20500,20500,20500,20500,0
|
|
20240712,154000,357217650,20500,20500,20500,20500,0
|
|
20240712,153900,357217650,20500,20500,20500,20500,0
|
|
20240712,153800,357217650,20500,20500,20500,20500,0
|
|
20240712,153700,357217650,20500,20500,20500,20500,0
|
|
20240712,153600,357217650,20500,20500,20500,20500,0
|
|
20240712,153500,357217650,20500,20500,20500,20500,0
|
|
20240712,153400,357217650,20500,20500,20500,20500,1222
|
|
20240712,153300,357217650,20500,20500,20500,20500,0
|
|
20240712,153200,357217650,20500,20500,20500,20500,0
|
|
20240712,153100,357217650,20500,20500,20500,20500,0
|
|
20240712,153000,357217650,20500,20500,20500,20500,1222
|
|
20240712,152900,332166650,20700,20700,20700,20700,0
|
|
20240712,152800,332166650,20700,20700,20700,20700,0
|
|
20240712,152700,332166650,20700,20700,20700,20700,0
|
|
20240712,152600,332166650,20700,20700,20700,20700,0
|
|
20240712,152500,332166650,20700,20700,20700,20700,0
|
|
20240712,152400,332166650,20700,20700,20700,20700,0
|
|
20240712,152300,332166650,20700,20700,20700,20700,0
|
|
20240712,152200,332166650,20700,20700,20700,20700,0
|
|
20240712,152100,332166650,20700,20700,20700,20700,0
|
|
20240712,152000,332166650,20700,20700,20700,20700,0
|
|
20240712,151900,332166650,20700,20700,20700,20650,26
|
|
20240712,151800,331629350,20700,20700,20700,20700,61
|
|
20240712,151700,330366650,20700,20650,20700,20500,380
|
|
20240712,151600,322560750,20500,20700,20700,20500,10
|
|
20240712,151500,322355350,20700,20550,20700,20550,28
|
|
20240712,151400,321777300,20700,20700,20700,20700,50
|
|
20240712,151300,320742300,20550,20700,20700,20550,102
|
|
20240712,151200,318633900,20500,20700,20700,20500,48
|
|
20240712,151100,317642250,20700,20700,20700,20500,82
|
|
20240712,151000,315947500,20700,20600,20700,20500,144
|
|
20240712,150900,312987150,20600,20550,20600,20550,11
|
|
20240712,150800,312761000,20600,20600,20600,20600,7
|
|
20240712,150700,312616800,20650,20650,20650,20650,8
|
|
20240712,150600,312451600,20650,20650,20650,20650,0
|
|
20240712,150500,312451600,20650,20650,20700,20650,26
|
|
20240712,150400,311914450,20650,20700,20700,20650,15
|
|
20240712,150300,311604650,20700,20700,20700,20650,25
|
|
20240712,150200,311087600,20650,20700,20700,20650,29
|
|
20240712,150100,310487950,20650,20650,20650,20650,10
|
|
20240712,150000,310281450,20650,20700,20700,20650,156
|
|
20240712,145900,307055100,20700,20650,20700,20650,122
|
|
20240712,145800,304530100,20700,20650,20700,20650,54
|
|
20240712,145700,303412750,20650,20700,20700,20650,16
|
|
20240712,145600,303082050,20650,20700,20700,20650,66
|
|
20240712,145500,301716300,20700,20650,20700,20650,9
|
|
20240712,145400,301530400,20650,20700,20700,20650,12
|
|
20240712,145300,301282450,20700,20700,20700,20650,17
|
|
20240712,145200,300931100,20700,20700,20700,20650,19
|
|
20240712,145100,300538250,20700,20550,20700,20550,116
|
|
20240712,145000,298143400,20650,20550,20700,20550,63
|
|
20240712,144900,296843250,20700,20700,20700,20700,2
|
|
20240712,144800,296801850,20500,20700,20700,20500,13
|
|
20240712,144700,296534550,20700,20700,20700,20500,18
|
|
20240712,144600,296163550,20500,20700,20700,20500,13
|
|
20240712,144500,295896250,20700,20500,20700,20500,33
|
|
20240712,144400,295218550,20500,20700,20700,20500,21
|
|
20240712,144300,294787450,20700,20500,20700,20500,15
|
|
20240712,144200,294478750,20700,20500,20700,20500,12
|
|
20240712,144100,294232150,20500,20700,20700,20500,10
|
|
20240712,144000,294026750,20500,20500,20500,20500,1
|
|
20240712,143900,294006250,20500,20700,20700,20500,13
|
|
20240712,143800,293738950,20700,20700,20700,20550,16
|
|
20240712,143700,293409100,20550,20700,20700,20550,39
|
|
20240712,143600,292603400,20700,20700,20700,20550,71
|
|
20240712,143500,291134900,20700,20700,20700,20550,46
|
|
20240712,143400,290184050,20700,20550,20700,20550,15
|
|
20240712,143300,289874900,20650,20550,20650,20550,123
|
|
20240712,143200,287345950,20550,20550,20550,20550,50
|
|
20240712,143100,286318450,20550,20550,20550,20550,9
|
|
20240712,143000,286133500,20600,20650,20650,20600,3
|
|
20240712,142900,286071650,20600,20700,20700,20600,11
|
|
20240712,142800,285844750,20700,20600,20700,20600,12
|
|
20240712,142700,285597250,20700,20650,20700,20600,17
|
|
20240712,142600,285246850,20650,20600,20650,20600,10
|
|
20240712,142500,285040800,20600,20600,20600,20600,8
|
|
20240712,142400,284876000,20650,20650,20650,20650,1
|
|
20240712,142300,284855350,20650,20650,20650,20650,1
|
|
20240712,142200,284834700,20650,20650,20650,20650,9
|
|
20240712,142100,284648850,20650,20700,20700,20650,9
|
|
20240712,142000,284462950,20700,20700,20700,20700,9
|
|
20240712,141900,284276650,20700,20750,20750,20700,10
|
|
20240712,141800,284069600,20750,20750,20750,20700,72
|
|
20240712,141700,282576000,20750,20700,20750,20700,17
|
|
20240712,141600,282223700,20700,20600,20700,20600,84
|
|
20240712,141500,280488650,20600,20650,20650,20600,69
|
|
20240712,141400,279064800,20600,20650,20650,20600,10
|
|
20240712,141300,278858750,20650,20650,20650,20650,5
|
|
20240712,141200,278755500,20650,20650,20650,20650,9
|
|
20240712,141100,278569650,20650,20700,20700,20650,10
|
|
20240712,141000,278363100,20700,20750,20750,20700,9
|
|
20240712,140900,278176750,20700,20700,20700,20650,25
|
|
20240712,140800,277659700,20700,20700,20700,20650,17
|
|
20240712,140700,277308250,20700,20650,20700,20650,75
|
|
20240712,140600,275756150,20700,20700,20700,20700,12
|
|
20240712,140500,275507750,20700,20750,20750,20700,8
|
|
20240712,140400,275342050,20700,20700,20700,20700,22
|
|
20240712,140300,274886650,20650,20750,20750,20650,15
|
|
20240712,140200,274576300,20750,20650,20750,20650,17
|
|
20240712,140100,274224350,20650,20750,20750,20650,29
|
|
20240712,140000,273624250,20700,20650,20700,20650,11
|
|
20240712,135900,273397000,20700,20650,20700,20650,84
|
|
20240712,135800,271658600,20650,20650,20650,20650,79
|
|
20240712,135700,270027250,20600,20600,20600,20600,18
|
|
20240712,135600,269656450,20650,20600,20650,20600,28
|
|
20240712,135500,269079100,20600,20600,20600,20600,9
|
|
20240712,135400,268893700,20600,20600,20600,20600,8
|
|
20240712,135300,268728900,20600,20650,20650,20600,15
|
|
20240712,135200,268419600,20650,20650,20650,20650,13
|
|
20240712,135100,268151150,20650,20650,20650,20650,12
|
|
20240712,135000,267903350,20700,20650,20700,20650,21
|
|
20240712,134900,267469100,20650,20650,20650,20650,0
|
|
20240712,134800,267469100,20650,20650,20650,20650,9
|
|
20240712,134700,267283250,20700,20700,20700,20650,13
|
|
20240712,134600,267014550,20650,20700,20700,20650,13
|
|
20240712,134500,266745900,20700,20650,20700,20650,21
|
|
20240712,134400,266311650,20650,20650,20650,20650,9
|
|
20240712,134300,266125800,20700,20700,20700,20600,10
|
|
20240712,134200,265919600,20650,20650,20650,20650,9
|
|
20240712,134100,265733750,20600,20600,20600,20600,0
|
|
20240712,134000,265733750,20600,20650,20650,20600,72
|
|
20240712,133900,264247450,20650,20650,20650,20650,8
|
|
20240712,133800,264082250,20700,20650,20700,20650,10
|
|
20240712,133700,263875700,20650,20700,20700,20650,32
|
|
20240712,133600,263213750,20700,20750,20750,20700,12
|
|
20240712,133500,262965150,20700,20700,20700,20700,9
|
|
20240712,133400,262778850,20700,20700,20700,20700,9
|
|
20240712,133300,262592550,20750,20700,20750,20700,36
|
|
20240712,133200,261846000,20750,20700,20750,20700,12
|
|
20240712,133100,261597250,20700,20700,20700,20700,48
|
|
20240712,133000,260603650,20650,20650,20750,20650,18
|
|
20240712,132900,260231750,20650,20650,20650,20650,9
|
|
20240712,132800,260045900,20650,20650,20650,20650,8
|
|
20240712,132700,259880700,20650,20750,20750,20650,171
|
|
20240712,132600,256333350,20650,20700,20700,20650,89
|
|
20240712,132500,254491500,20700,20700,20700,20700,26
|
|
20240712,132400,253953300,20750,20700,20750,20700,56
|
|
20240712,132300,252792550,20700,20750,20750,20700,132
|
|
20240712,132200,250054000,20700,20700,20700,20700,16
|
|
20240712,132100,249722800,20700,20700,20700,20700,14
|
|
20240712,132000,249433000,20700,20700,20700,20650,41
|
|
20240712,131900,248584700,20550,20550,20550,20550,9
|
|
20240712,131800,248399750,20550,20550,20550,20550,9
|
|
20240712,131700,248214800,20700,20550,20700,20550,128
|
|
20240712,131600,245566400,20550,20550,20550,20550,9
|
|
20240712,131500,245381450,20550,20550,20550,20550,0
|
|
20240712,131400,245381450,20550,20550,20550,20550,9
|
|
20240712,131300,245196500,20550,20550,20550,20550,9
|
|
20240712,131200,245011550,20550,20550,20550,20550,8
|
|
20240712,131100,244847150,20550,20550,20550,20550,9
|
|
20240712,131000,244662200,20700,20550,20700,20550,17
|
|
20240712,130900,244311650,20650,20550,20650,20550,46
|
|
20240712,130800,243362550,20550,20550,20550,20550,9
|
|
20240712,130700,243177600,20550,20550,20550,20550,3
|
|
20240712,130600,243115950,20550,20550,20550,20550,6
|
|
20240712,130500,242992650,20550,20600,20600,20550,35
|
|
20240712,130400,242272050,20550,20550,20550,20550,29
|
|
20240712,130300,241676100,20450,20450,20450,20450,9
|
|
20240712,130200,241492050,20450,20450,20450,20450,85
|
|
20240712,130100,239753800,20450,20550,20550,20450,38
|
|
20240712,130000,238973700,20450,20450,20450,20450,9
|
|
20240712,125900,238789650,20500,20450,20500,20450,43
|
|
20240712,125800,237908600,20500,20450,20500,20450,37
|
|
20240712,125700,237150450,20450,20450,20450,20450,1
|
|
20240712,125600,237130000,20450,20400,20450,20400,110
|
|
20240712,125500,234885550,20500,20500,20500,20400,25
|
|
20240712,125400,234373950,20400,20500,20500,20400,9
|
|
20240712,125300,234190250,20400,20400,20400,20400,9
|
|
20240712,125200,234006650,20500,20400,20500,20400,52
|
|
20240712,125100,232941600,20550,20450,20550,20450,41
|
|
20240712,125000,232099950,20550,20500,20550,20450,113
|
|
20240712,124900,229785600,20500,20500,20500,20500,54
|
|
20240712,124800,228678600,20450,20500,20500,20450,23
|
|
20240712,124700,228207550,20500,20500,20500,20500,48
|
|
20240712,124600,227223550,20500,20500,20500,20500,63
|
|
20240712,124500,225932050,20450,20500,20500,20450,14
|
|
20240712,124400,225645500,20450,20450,20450,20450,57
|
|
20240712,124300,224479850,20450,20450,20450,20450,9
|
|
20240712,124200,224295800,20450,20500,20550,20450,135
|
|
20240712,124100,221528350,20500,20450,20500,20350,937
|
|
20240712,124000,202404250,20450,20450,20450,20450,5
|
|
20240712,123900,202302000,20450,20450,20450,20450,2
|
|
20240712,123800,202261100,20450,20500,20500,20450,14
|
|
20240712,123700,201974500,20500,20500,20500,20450,16
|
|
20240712,123600,201646950,20500,20450,20500,20450,11
|
|
20240712,123500,201421900,20450,20450,20450,20450,8
|
|
20240712,123400,201258300,20450,20450,20450,20450,9
|
|
20240712,123300,201074250,20450,20450,20450,20450,9
|
|
20240712,123200,200890200,20450,20450,20450,20450,15
|
|
20240712,123100,200583450,20450,20450,20450,20450,8
|
|
20240712,123000,200419850,20500,20450,20500,20450,5
|
|
20240712,122900,200317400,20450,20500,20500,20450,16
|
|
20240712,122800,199989850,20450,20450,20500,20450,15
|
|
20240712,122700,199682950,20400,20400,20400,20400,8
|
|
20240712,122600,199519750,20450,20450,20450,20450,6
|
|
20240712,122500,199397050,20550,20400,20550,20400,16
|
|
20240712,122400,199069600,20400,20400,20400,20400,9
|
|
20240712,122300,198886000,20500,20400,20500,20400,17
|
|
20240712,122200,198538300,20400,20400,20400,20400,9
|
|
20240712,122100,198354700,20400,20400,20400,20400,11
|
|
20240712,122000,198130300,20400,20400,20400,20400,25
|
|
20240712,121900,197620300,20400,20400,20400,20400,10
|
|
20240712,121800,197416300,20400,20450,20450,20400,14
|
|
20240712,121700,197130450,20450,20450,20450,20450,2
|
|
20240712,121600,197089550,20500,20500,20600,20500,11
|
|
20240712,121500,196863750,20500,20550,20600,20500,19
|
|
20240712,121400,196473250,20550,20600,20600,20500,18
|
|
20240712,121300,196103950,20500,20500,20500,20500,9
|
|
20240712,121200,195919450,20500,20500,20500,20500,8
|
|
20240712,121100,195755450,20500,20450,20500,20450,10
|
|
20240712,121000,195550900,20450,20450,20450,20450,0
|
|
20240712,120900,195550900,20450,20450,20450,20450,9
|
|
20240712,120800,195366850,20450,20450,20450,20450,8
|
|
20240712,120700,195203250,20450,20450,20450,20450,9
|
|
20240712,120600,195019200,20450,20450,20450,20450,9
|
|
20240712,120500,194835150,20450,20450,20450,20450,9
|
|
20240712,120400,194651100,20450,20450,20450,20450,8
|
|
20240712,120300,194487500,20500,20500,20500,20500,194
|
|
20240712,120200,190510500,20500,20500,20500,20500,9
|
|
20240712,120100,190326000,20550,20550,20550,20550,93
|
|
20240712,120000,188414850,20550,20550,20550,20550,8
|
|
20240712,115900,188250450,20550,20550,20550,20550,9
|
|
20240712,115800,188065500,20650,20650,20650,20650,9
|
|
20240712,115700,187879650,20700,20650,20700,20650,23
|
|
20240712,115600,187404000,20650,20650,20650,20650,8
|
|
20240712,115500,187238800,20650,20650,20650,20650,9
|
|
20240712,115400,187052950,20650,20650,20650,20650,24
|
|
20240712,115300,186557350,20700,20650,20700,20600,50
|
|
20240712,115200,185525450,20650,20650,20650,20650,9
|
|
20240712,115100,185339600,20650,20650,20650,20650,0
|
|
20240712,115000,185339600,20650,20650,20650,20650,16
|
|
20240712,114900,185009200,20650,20700,20700,20650,19
|
|
20240712,114800,184616300,20600,20650,20650,20600,109
|
|
20240712,114700,182365900,20650,20600,20650,20600,43
|
|
20240712,114600,181478400,20600,20650,20650,20600,65
|
|
20240712,114500,180136600,20650,20650,20650,20650,67
|
|
20240712,114400,178753050,20650,20650,20650,20650,9
|
|
20240712,114300,178567200,20700,20600,20700,20600,50
|
|
20240712,114200,177534800,20700,20650,20700,20650,33
|
|
20240712,114100,176852700,20650,20700,20700,20650,26
|
|
20240712,114000,176314900,20650,20650,20650,20650,10
|
|
20240712,113900,176108400,20600,20650,20650,20600,29
|
|
20240712,113800,175510000,20600,20600,20600,20600,9
|
|
20240712,113700,175324600,20600,20600,20600,20600,8
|
|
20240712,113600,175159800,20600,20600,20600,20600,9
|
|
20240712,113500,174974400,20600,20600,20600,20600,25
|
|
20240712,113400,174459400,20600,20600,20600,20600,8
|
|
20240712,113300,174294600,20700,20700,20700,20700,65
|
|
20240712,113200,172949100,20700,20700,20700,20700,0
|
|
20240712,113100,172949100,20700,20700,20700,20700,65
|
|
20240712,113000,171603600,20700,20700,20700,20700,8
|
|
20240712,112900,171438000,20750,20750,20750,20750,2
|
|
20240712,112800,171396500,20700,20700,20700,20700,0
|
|
20240712,112700,171396500,20700,20700,20700,20700,0
|
|
20240712,112600,171396500,20700,20700,20700,20700,4
|
|
20240712,112500,171313700,20700,20700,20700,20700,0
|
|
20240712,112400,171313700,20700,20700,20700,20700,14
|
|
20240712,112300,171023900,20700,20700,20700,20700,25
|
|
20240712,112200,170506400,20700,20700,20700,20700,23
|
|
20240712,112100,170030300,20600,20600,20600,20600,47
|
|
20240712,112000,169062100,20750,20750,20750,20750,45
|
|
20240712,111900,168128350,20750,20750,20750,20750,1
|
|
20240712,111800,168107600,20750,20750,20750,20750,0
|
|
20240712,111700,168107600,20750,20750,20800,20750,90
|
|
20240712,111600,166238850,20800,20800,20800,20800,0
|
|
20240712,111500,166238850,20800,20800,20800,20800,20
|
|
20240712,111400,165822850,20750,20750,20750,20750,34
|
|
20240712,111300,165117350,20750,20750,20800,20750,55
|
|
20240712,111200,163975450,20750,20600,20750,20600,14
|
|
20240712,111100,163686600,20750,20700,20750,20700,25
|
|
20240712,111000,163168650,20750,20750,20750,20750,20
|
|
20240712,110900,162753650,20600,20600,20600,20600,5
|
|
20240712,110800,162650650,20600,20600,20600,20600,0
|
|
20240712,110700,162650650,20600,20600,20600,20600,0
|
|
20240712,110600,162650650,20600,20600,20600,20600,0
|
|
20240712,110500,162650650,20600,20600,20600,20600,30
|
|
20240712,110400,162032650,20700,20700,20700,20700,0
|
|
20240712,110300,162032650,20700,20750,20750,20700,45
|
|
20240712,110200,161099900,20750,20750,20750,20750,0
|
|
20240712,110100,161099900,20750,20700,20750,20700,70
|
|
20240712,110000,159647450,20750,20750,20750,20750,50
|
|
20240712,105900,158609950,20750,20750,20750,20750,20
|
|
20240712,105800,158194950,20750,20750,20750,20750,0
|
|
20240712,105700,158194950,20750,20750,20750,20750,30
|
|
20240712,105600,157572450,20750,20750,20750,20750,40
|
|
20240712,105500,156742450,20750,20750,20750,20750,0
|
|
20240712,105400,156742450,20750,20750,20750,20750,65
|
|
20240712,105300,155393700,20750,20600,20750,20600,47
|
|
20240712,105200,154425250,20600,20600,20600,20600,0
|
|
20240712,105100,154425250,20600,20600,20600,20600,0
|
|
20240712,105000,154425250,20600,20600,20600,20600,0
|
|
20240712,104900,154425250,20600,20600,20600,20600,0
|
|
20240712,104800,154425250,20600,20600,20600,20600,0
|
|
20240712,104700,154425250,20600,20750,20750,20600,21
|
|
20240712,104600,153989650,20750,20750,20750,20750,0
|
|
20240712,104500,153989650,20750,20700,20750,20700,101
|
|
20240712,104400,151894900,20700,20700,20700,20700,0
|
|
20240712,104300,151894900,20700,20700,20700,20700,0
|
|
20240712,104200,151894900,20700,20700,20700,20700,65
|
|
20240712,104100,150549400,20700,20700,20700,20700,0
|
|
20240712,104000,150549400,20700,20700,20700,20650,45
|
|
20240712,103900,149617950,20700,20700,20700,20700,0
|
|
20240712,103800,149617950,20700,20650,20700,20650,20
|
|
20240712,103700,149204050,20700,20700,20700,20700,50
|
|
20240712,103600,148169050,20700,20700,20700,20700,0
|
|
20240712,103500,148169050,20700,20700,20700,20700,20
|
|
20240712,103400,147755050,20600,20600,20600,20600,56
|
|
20240712,103300,146601450,20600,20600,20600,20600,50
|
|
20240712,103200,145571450,20600,20600,20600,20600,0
|
|
20240712,103100,145571450,20600,20600,20600,20600,410
|
|
20240712,103000,137125450,20550,20550,20550,20550,0
|
|
20240712,102900,137125450,20550,20550,20550,20550,2
|
|
20240712,102800,137084350,20550,20550,20550,20550,0
|
|
20240712,102700,137084350,20550,20550,20550,20550,0
|
|
20240712,102600,137084350,20550,20550,20550,20550,0
|
|
20240712,102500,137084350,20550,20550,20550,20550,0
|
|
20240712,102400,137084350,20550,20550,20550,20550,43
|
|
20240712,102300,136200700,20550,20550,20550,20550,107
|
|
20240712,102200,134001850,20550,20550,20550,20550,0
|
|
20240712,102100,134001850,20550,20550,20550,20550,2
|
|
20240712,102000,133960750,20550,20550,20550,20550,0
|
|
20240712,101900,133960750,20550,20550,20550,20550,0
|
|
20240712,101800,133960750,20550,20550,20550,20550,50
|
|
20240712,101700,132933250,20600,20550,20600,20550,26
|
|
20240712,101600,132397700,20600,20600,20600,20600,25
|
|
20240712,101500,131882700,20600,20550,20600,20550,35
|
|
20240712,101400,131163400,20600,20600,20600,20600,20
|
|
20240712,101300,130751400,20550,20550,20550,20550,12
|
|
20240712,101200,130504800,20550,20550,20550,20550,0
|
|
20240712,101100,130504800,20550,20550,20550,20550,0
|
|
20240712,101000,130504800,20550,20550,20550,20550,25
|
|
20240712,100900,129991050,20550,20550,20550,20550,22
|
|
20240712,100800,129538950,20500,20500,20500,20500,0
|
|
20240712,100700,129538950,20500,20500,20500,20500,20
|
|
20240712,100600,129128950,20500,20500,20500,20500,1
|
|
20240712,100500,129108450,20500,20500,20500,20500,74
|
|
20240712,100400,127591450,20450,20450,20450,20450,0
|
|
20240712,100300,127591450,20450,20450,20450,20450,10
|
|
20240712,100200,127386950,20450,20450,20450,20450,45
|
|
20240712,100100,126466700,20450,20400,20450,20400,2
|
|
20240712,100000,126425850,20450,20450,20450,20450,245
|
|
20240712,095900,121415600,20500,20500,20500,20500,25
|
|
20240712,095800,120903100,20500,20500,20500,20500,9
|
|
20240712,095700,120718600,20450,20400,20450,20300,513
|
|
20240712,095600,110285750,20450,20500,20500,20400,711
|
|
20240712,095500,95734650,20500,20500,20500,20500,9
|
|
20240712,095400,95550150,20550,20550,20550,20550,25
|
|
20240712,095300,95036400,20550,20550,20550,20550,20
|
|
20240712,095200,94625400,20550,20550,20550,20550,26
|
|
20240712,095100,94091100,20550,20550,20550,20550,22
|
|
20240712,095000,93639000,20550,20550,20550,20550,0
|
|
20240712,094900,93639000,20550,20550,20550,20550,0
|
|
20240712,094800,93639000,20550,20550,20550,20550,28
|
|
20240712,094700,93063600,20500,20500,20500,20500,0
|
|
20240712,094600,93063600,20500,20500,20500,20500,90
|
|
20240712,094500,91218600,20500,20500,20500,20500,2
|
|
20240712,094400,91177600,20500,20500,20500,20500,1
|
|
20240712,094300,91157100,20500,20500,20500,20500,676
|
|
20240712,094200,77299100,20500,20500,20500,20500,20
|
|
20240712,094100,76889100,20500,20500,20500,20500,0
|
|
20240712,094000,76889100,20500,20600,20600,20500,125
|
|
20240712,093900,74325450,20600,20600,20600,20600,57
|
|
20240712,093800,73151250,20600,20600,20600,20600,2
|
|
20240712,093700,73110050,20500,20500,20500,20500,0
|
|
20240712,093600,73110050,20500,20500,20500,20500,0
|
|
20240712,093500,73110050,20500,20500,20500,20500,100
|
|
20240712,093400,71060050,20500,20500,20500,20500,409
|
|
20240712,093300,62675550,20500,20500,20500,20500,0
|
|
20240712,093200,62675550,20500,20650,20650,20500,43
|
|
20240712,093100,61791050,20650,20650,20650,20650,191
|
|
20240712,093000,57846900,20650,20650,20650,20650,0
|
|
20240712,092900,57846900,20650,20650,20650,20650,0
|
|
20240712,092800,57846900,20650,20750,20750,20650,1102
|
|
20240712,092700,35082100,20750,20750,20750,20750,48
|
|
20240712,092600,34086100,20750,20750,20750,20750,1
|
|
20240712,092500,34065350,20750,20700,20750,20700,96
|
|
20240712,092400,32074350,20700,20700,20700,20700,54
|
|
20240712,092300,30956550,20650,20650,20650,20650,120
|
|
20240712,092200,28478550,20600,20600,20600,20600,25
|
|
20240712,092100,27963550,20600,20600,20600,20600,16
|
|
20240712,092000,27633950,20600,20600,20600,20600,32
|
|
20240712,091900,26974750,20600,20600,20600,20600,26
|
|
20240712,091800,26439150,20550,20550,20550,20550,41
|
|
20240712,091700,25596600,20500,20500,20500,20500,0
|
|
20240712,091600,25596600,20500,20500,20500,20500,102
|
|
20240712,091500,23505600,20450,20350,20450,20350,90
|
|
20240712,091400,21668100,20350,20450,20450,20350,18
|
|
20240712,091300,21300300,20450,20450,20450,20450,40
|
|
20240712,091200,20482300,20450,20450,20450,20450,38
|
|
20240712,091100,19705200,20450,20500,20500,20450,13
|
|
20240712,091000,19438950,20500,20500,20500,20500,37
|
|
20240712,090900,18680450,20450,20450,20450,20450,212
|
|
20240712,090800,14345050,20450,20300,20450,20300,19
|
|
20240712,090700,13958000,20300,20300,20300,20300,203
|
|
20240712,090600,9837100,20300,20350,20350,20300,110
|
|
20240712,090500,7603650,20300,20500,20500,20300,138
|
|
20240712,090400,4789700,20500,20500,20500,20500,0
|
|
20240712,090300,4789700,20500,20500,20500,20500,1
|
|
20240712,090200,4769200,20600,20600,20600,20600,0
|
|
20240712,090100,4769200,20600,20600,20600,20600,0
|
|
20240712,090000,4769200,20600,20600,20600,20600,132
|