680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,201600,1439945200,21400,21400,21400,21400,0
|
|
20240715,201500,1439945200,21400,21400,21400,21400,0
|
|
20240715,201400,1439945200,21400,21400,21400,21400,0
|
|
20240715,201300,1439945200,21400,21400,21400,21400,0
|
|
20240715,201200,1439945200,21400,21400,21400,21400,0
|
|
20240715,201100,1439945200,21400,21400,21400,21400,0
|
|
20240715,201000,1439945200,21400,21400,21400,21400,0
|
|
20240715,200900,1439945200,21400,21400,21400,21400,0
|
|
20240715,200800,1439945200,21400,21400,21400,21400,0
|
|
20240715,200700,1439945200,21400,21400,21400,21400,0
|
|
20240715,200600,1439945200,21400,21400,21400,21400,0
|
|
20240715,200500,1439945200,21400,21400,21400,21400,0
|
|
20240715,200400,1439945200,21400,21400,21400,21400,0
|
|
20240715,200300,1439945200,21400,21400,21400,21400,0
|
|
20240715,200200,1439945200,21400,21400,21400,21400,0
|
|
20240715,200100,1439945200,21400,21400,21400,21400,0
|
|
20240715,200000,1439945200,21400,21400,21400,21400,0
|
|
20240715,195900,1439945200,21400,21400,21400,21400,0
|
|
20240715,195800,1439945200,21400,21400,21400,21400,0
|
|
20240715,195700,1439945200,21400,21400,21400,21400,0
|
|
20240715,195600,1439945200,21400,21400,21400,21400,0
|
|
20240715,195500,1439945200,21400,21400,21400,21400,0
|
|
20240715,195400,1439945200,21400,21400,21400,21400,0
|
|
20240715,195300,1439945200,21400,21400,21400,21400,0
|
|
20240715,195200,1439945200,21400,21400,21400,21400,0
|
|
20240715,195100,1439945200,21400,21400,21400,21400,0
|
|
20240715,195000,1439945200,21400,21400,21400,21400,0
|
|
20240715,194900,1439945200,21400,21400,21400,21400,0
|
|
20240715,194800,1439945200,21400,21400,21400,21400,0
|
|
20240715,194700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,194600,1439945200,21400,21400,21400,21400,0
|
|
20240715,194500,1439945200,21400,21400,21400,21400,0
|
|
20240715,194400,1439945200,21400,21400,21400,21400,0
|
|
20240715,194300,1439945200,21400,21400,21400,21400,0
|
|
20240715,194200,1439945200,21400,21400,21400,21400,0
|
|
20240715,194100,1439945200,21400,21400,21400,21400,0
|
|
20240715,194000,1439945200,21400,21400,21400,21400,0
|
|
20240715,193900,1439945200,21400,21400,21400,21400,0
|
|
20240715,193800,1439945200,21400,21400,21400,21400,0
|
|
20240715,193700,1439945200,21400,21400,21400,21400,0
|
|
20240715,193600,1439945200,21400,21400,21400,21400,0
|
|
20240715,193500,1439945200,21400,21400,21400,21400,0
|
|
20240715,193400,1439945200,21400,21400,21400,21400,0
|
|
20240715,193300,1439945200,21400,21400,21400,21400,0
|
|
20240715,193200,1439945200,21400,21400,21400,21400,0
|
|
20240715,193100,1439945200,21400,21400,21400,21400,0
|
|
20240715,193000,1439945200,21400,21400,21400,21400,0
|
|
20240715,192900,1439945200,21400,21400,21400,21400,0
|
|
20240715,192800,1439945200,21400,21400,21400,21400,0
|
|
20240715,192700,1439945200,21400,21400,21400,21400,0
|
|
20240715,192600,1439945200,21400,21400,21400,21400,0
|
|
20240715,192500,1439945200,21400,21400,21400,21400,0
|
|
20240715,192400,1439945200,21400,21400,21400,21400,0
|
|
20240715,192300,1439945200,21400,21400,21400,21400,0
|
|
20240715,192200,1439945200,21400,21400,21400,21400,0
|
|
20240715,192100,1439945200,21400,21400,21400,21400,0
|
|
20240715,192000,1439945200,21400,21400,21400,21400,0
|
|
20240715,191900,1439945200,21400,21400,21400,21400,0
|
|
20240715,191800,1439945200,21400,21400,21400,21400,0
|
|
20240715,191700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,191600,1439945200,21400,21400,21400,21400,0
|
|
20240715,191500,1439945200,21400,21400,21400,21400,0
|
|
20240715,191400,1439945200,21400,21400,21400,21400,0
|
|
20240715,191300,1439945200,21400,21400,21400,21400,0
|
|
20240715,191200,1439945200,21400,21400,21400,21400,0
|
|
20240715,191100,1439945200,21400,21400,21400,21400,0
|
|
20240715,191000,1439945200,21400,21400,21400,21400,0
|
|
20240715,190900,1439945200,21400,21400,21400,21400,0
|
|
20240715,190800,1439945200,21400,21400,21400,21400,0
|
|
20240715,190700,1439945200,21400,21400,21400,21400,0
|
|
20240715,190600,1439945200,21400,21400,21400,21400,0
|
|
20240715,190500,1439945200,21400,21400,21400,21400,0
|
|
20240715,190400,1439945200,21400,21400,21400,21400,0
|
|
20240715,190300,1439945200,21400,21400,21400,21400,0
|
|
20240715,190200,1439945200,21400,21400,21400,21400,0
|
|
20240715,190100,1439945200,21400,21400,21400,21400,0
|
|
20240715,190000,1439945200,21400,21400,21400,21400,0
|
|
20240715,185900,1439945200,21400,21400,21400,21400,0
|
|
20240715,185800,1439945200,21400,21400,21400,21400,0
|
|
20240715,185700,1439945200,21400,21400,21400,21400,0
|
|
20240715,185600,1439945200,21400,21400,21400,21400,0
|
|
20240715,185500,1439945200,21400,21400,21400,21400,0
|
|
20240715,185400,1439945200,21400,21400,21400,21400,0
|
|
20240715,185300,1439945200,21400,21400,21400,21400,0
|
|
20240715,185200,1439945200,21400,21400,21400,21400,0
|
|
20240715,185100,1439945200,21400,21400,21400,21400,0
|
|
20240715,185000,1439945200,21400,21400,21400,21400,0
|
|
20240715,184900,1439945200,21400,21400,21400,21400,0
|
|
20240715,184800,1439945200,21400,21400,21400,21400,0
|
|
20240715,184700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,184600,1439945200,21400,21400,21400,21400,0
|
|
20240715,184500,1439945200,21400,21400,21400,21400,0
|
|
20240715,184400,1439945200,21400,21400,21400,21400,0
|
|
20240715,184300,1439945200,21400,21400,21400,21400,0
|
|
20240715,184200,1439945200,21400,21400,21400,21400,0
|
|
20240715,184100,1439945200,21400,21400,21400,21400,0
|
|
20240715,184000,1439945200,21400,21400,21400,21400,0
|
|
20240715,183900,1439945200,21400,21400,21400,21400,0
|
|
20240715,183800,1439945200,21400,21400,21400,21400,0
|
|
20240715,183700,1439945200,21400,21400,21400,21400,0
|
|
20240715,183600,1439945200,21400,21400,21400,21400,0
|
|
20240715,183500,1439945200,21400,21400,21400,21400,0
|
|
20240715,183400,1439945200,21400,21400,21400,21400,0
|
|
20240715,183300,1439945200,21400,21400,21400,21400,0
|
|
20240715,183200,1439945200,21400,21400,21400,21400,0
|
|
20240715,183100,1439945200,21400,21400,21400,21400,0
|
|
20240715,183000,1439945200,21400,21400,21400,21400,0
|
|
20240715,182900,1439945200,21400,21400,21400,21400,0
|
|
20240715,182800,1439945200,21400,21400,21400,21400,0
|
|
20240715,182700,1439945200,21400,21400,21400,21400,0
|
|
20240715,182600,1439945200,21400,21400,21400,21400,0
|
|
20240715,182500,1439945200,21400,21400,21400,21400,0
|
|
20240715,182400,1439945200,21400,21400,21400,21400,0
|
|
20240715,182300,1439945200,21400,21400,21400,21400,0
|
|
20240715,182200,1439945200,21400,21400,21400,21400,0
|
|
20240715,182100,1439945200,21400,21400,21400,21400,0
|
|
20240715,182000,1439945200,21400,21400,21400,21400,0
|
|
20240715,181900,1439945200,21400,21400,21400,21400,0
|
|
20240715,181800,1439945200,21400,21400,21400,21400,0
|
|
20240715,181700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,181600,1439945200,21400,21400,21400,21400,0
|
|
20240715,181500,1439945200,21400,21400,21400,21400,0
|
|
20240715,181400,1439945200,21400,21400,21400,21400,0
|
|
20240715,181300,1439945200,21400,21400,21400,21400,0
|
|
20240715,181200,1439945200,21400,21400,21400,21400,0
|
|
20240715,181100,1439945200,21400,21400,21400,21400,0
|
|
20240715,181000,1439945200,21400,21400,21400,21400,0
|
|
20240715,180900,1439945200,21400,21400,21400,21400,0
|
|
20240715,180800,1439945200,21400,21400,21400,21400,0
|
|
20240715,180700,1439945200,21400,21400,21400,21400,0
|
|
20240715,180600,1439945200,21400,21400,21400,21400,0
|
|
20240715,180500,1439945200,21400,21400,21400,21400,0
|
|
20240715,180400,1439945200,21400,21400,21400,21400,0
|
|
20240715,180300,1439945200,21400,21400,21400,21400,0
|
|
20240715,180200,1439945200,21400,21400,21400,21400,0
|
|
20240715,180100,1439945200,21400,21400,21400,21400,0
|
|
20240715,180000,1439945200,21400,21400,21400,21400,0
|
|
20240715,175900,1439945200,21400,21400,21400,21400,0
|
|
20240715,175800,1439945200,21400,21400,21400,21400,0
|
|
20240715,175700,1439945200,21400,21400,21400,21400,0
|
|
20240715,175600,1439945200,21400,21400,21400,21400,0
|
|
20240715,175500,1439945200,21400,21400,21400,21400,0
|
|
20240715,175400,1439945200,21400,21400,21400,21400,0
|
|
20240715,175300,1439945200,21400,21400,21400,21400,0
|
|
20240715,175200,1439945200,21400,21400,21400,21400,0
|
|
20240715,175100,1439945200,21400,21400,21400,21400,0
|
|
20240715,175000,1439945200,21400,21400,21400,21400,0
|
|
20240715,174900,1439945200,21400,21400,21400,21400,0
|
|
20240715,174800,1439945200,21400,21400,21400,21400,0
|
|
20240715,174700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,174600,1439945200,21400,21400,21400,21400,0
|
|
20240715,174500,1439945200,21400,21400,21400,21400,0
|
|
20240715,174400,1439945200,21400,21400,21400,21400,0
|
|
20240715,174300,1439945200,21400,21400,21400,21400,0
|
|
20240715,174200,1439945200,21400,21400,21400,21400,0
|
|
20240715,174100,1439945200,21400,21400,21400,21400,0
|
|
20240715,174000,1439945200,21400,21400,21400,21400,0
|
|
20240715,173900,1439945200,21400,21400,21400,21400,0
|
|
20240715,173800,1439945200,21400,21400,21400,21400,0
|
|
20240715,173700,1439945200,21400,21400,21400,21400,0
|
|
20240715,173600,1439945200,21400,21400,21400,21400,0
|
|
20240715,173500,1439945200,21400,21400,21400,21400,0
|
|
20240715,173400,1439945200,21400,21400,21400,21400,0
|
|
20240715,173300,1439945200,21400,21400,21400,21400,0
|
|
20240715,173200,1439945200,21400,21400,21400,21400,0
|
|
20240715,173100,1439945200,21400,21400,21400,21400,0
|
|
20240715,173000,1439945200,21400,21400,21400,21400,0
|
|
20240715,172900,1439945200,21400,21400,21400,21400,0
|
|
20240715,172800,1439945200,21400,21400,21400,21400,0
|
|
20240715,172700,1439945200,21400,21400,21400,21400,0
|
|
20240715,172600,1439945200,21400,21400,21400,21400,0
|
|
20240715,172500,1439945200,21400,21400,21400,21400,0
|
|
20240715,172400,1439945200,21400,21400,21400,21400,0
|
|
20240715,172300,1439945200,21400,21400,21400,21400,0
|
|
20240715,172200,1439945200,21400,21400,21400,21400,0
|
|
20240715,172100,1439945200,21400,21400,21400,21400,0
|
|
20240715,172000,1439945200,21400,21400,21400,21400,0
|
|
20240715,171900,1439945200,21400,21400,21400,21400,0
|
|
20240715,171800,1439945200,21400,21400,21400,21400,0
|
|
20240715,171700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,171600,1439945200,21400,21400,21400,21400,0
|
|
20240715,171500,1439945200,21400,21400,21400,21400,0
|
|
20240715,171400,1439945200,21400,21400,21400,21400,0
|
|
20240715,171300,1439945200,21400,21400,21400,21400,0
|
|
20240715,171200,1439945200,21400,21400,21400,21400,0
|
|
20240715,171100,1439945200,21400,21400,21400,21400,0
|
|
20240715,171000,1439945200,21400,21400,21400,21400,0
|
|
20240715,170900,1439945200,21400,21400,21400,21400,0
|
|
20240715,170800,1439945200,21400,21400,21400,21400,0
|
|
20240715,170700,1439945200,21400,21400,21400,21400,0
|
|
20240715,170600,1439945200,21400,21400,21400,21400,0
|
|
20240715,170500,1439945200,21400,21400,21400,21400,0
|
|
20240715,170400,1439945200,21400,21400,21400,21400,0
|
|
20240715,170300,1439945200,21400,21400,21400,21400,0
|
|
20240715,170200,1439945200,21400,21400,21400,21400,0
|
|
20240715,170100,1439945200,21400,21400,21400,21400,0
|
|
20240715,170000,1439945200,21400,21400,21400,21400,0
|
|
20240715,165900,1439945200,21400,21400,21400,21400,0
|
|
20240715,165800,1439945200,21400,21400,21400,21400,0
|
|
20240715,165700,1439945200,21400,21400,21400,21400,0
|
|
20240715,165600,1439945200,21400,21400,21400,21400,0
|
|
20240715,165500,1439945200,21400,21400,21400,21400,0
|
|
20240715,165400,1439945200,21400,21400,21400,21400,0
|
|
20240715,165300,1439945200,21400,21400,21400,21400,0
|
|
20240715,165200,1439945200,21400,21400,21400,21400,0
|
|
20240715,165100,1439945200,21400,21400,21400,21400,0
|
|
20240715,165000,1439945200,21400,21400,21400,21400,0
|
|
20240715,164900,1439945200,21400,21400,21400,21400,0
|
|
20240715,164800,1439945200,21400,21400,21400,21400,0
|
|
20240715,164700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,164600,1439945200,21400,21400,21400,21400,0
|
|
20240715,164500,1439945200,21400,21400,21400,21400,0
|
|
20240715,164400,1439945200,21400,21400,21400,21400,0
|
|
20240715,164300,1439945200,21400,21400,21400,21400,0
|
|
20240715,164200,1439945200,21400,21400,21400,21400,0
|
|
20240715,164100,1439945200,21400,21400,21400,21400,0
|
|
20240715,164000,1439945200,21400,21400,21400,21400,0
|
|
20240715,163900,1439945200,21400,21400,21400,21400,0
|
|
20240715,163800,1439945200,21400,21400,21400,21400,0
|
|
20240715,163700,1439945200,21400,21400,21400,21400,0
|
|
20240715,163600,1439945200,21400,21400,21400,21400,0
|
|
20240715,163500,1439945200,21400,21400,21400,21400,0
|
|
20240715,163400,1439945200,21400,21400,21400,21400,0
|
|
20240715,163300,1439945200,21400,21400,21400,21400,0
|
|
20240715,163200,1439945200,21400,21400,21400,21400,0
|
|
20240715,163100,1439945200,21400,21400,21400,21400,0
|
|
20240715,163000,1439945200,21400,21400,21400,21400,0
|
|
20240715,162900,1439945200,21400,21400,21400,21400,0
|
|
20240715,162800,1439945200,21400,21400,21400,21400,0
|
|
20240715,162700,1439945200,21400,21400,21400,21400,0
|
|
20240715,162600,1439945200,21400,21400,21400,21400,0
|
|
20240715,162500,1439945200,21400,21400,21400,21400,0
|
|
20240715,162400,1439945200,21400,21400,21400,21400,0
|
|
20240715,162300,1439945200,21400,21400,21400,21400,0
|
|
20240715,162200,1439945200,21400,21400,21400,21400,0
|
|
20240715,162100,1439945200,21400,21400,21400,21400,0
|
|
20240715,162000,1439945200,21400,21400,21400,21400,0
|
|
20240715,161900,1439945200,21400,21400,21400,21400,0
|
|
20240715,161800,1439945200,21400,21400,21400,21400,0
|
|
20240715,161700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,161600,1439945200,21400,21400,21400,21400,0
|
|
20240715,161500,1439945200,21400,21400,21400,21400,0
|
|
20240715,161400,1439945200,21400,21400,21400,21400,0
|
|
20240715,161300,1439945200,21400,21400,21400,21400,0
|
|
20240715,161200,1439945200,21400,21400,21400,21400,0
|
|
20240715,161100,1439945200,21400,21400,21400,21400,0
|
|
20240715,161000,1439945200,21400,21400,21400,21400,0
|
|
20240715,160900,1439945200,21400,21400,21400,21400,0
|
|
20240715,160800,1439945200,21400,21400,21400,21400,0
|
|
20240715,160700,1439945200,21400,21400,21400,21400,0
|
|
20240715,160600,1439945200,21400,21400,21400,21400,0
|
|
20240715,160500,1439945200,21400,21400,21400,21400,0
|
|
20240715,160400,1439945200,21400,21400,21400,21400,0
|
|
20240715,160300,1439945200,21400,21400,21400,21400,0
|
|
20240715,160200,1439945200,21400,21400,21400,21400,0
|
|
20240715,160100,1439945200,21400,21400,21400,21400,0
|
|
20240715,160000,1439945200,21400,21400,21400,21400,0
|
|
20240715,155900,1439945200,21400,21400,21400,21400,0
|
|
20240715,155800,1439945200,21400,21400,21400,21400,0
|
|
20240715,155700,1439945200,21400,21400,21400,21400,0
|
|
20240715,155600,1439945200,21400,21400,21400,21400,0
|
|
20240715,155500,1439945200,21400,21400,21400,21400,0
|
|
20240715,155400,1439945200,21400,21400,21400,21400,0
|
|
20240715,155300,1439945200,21400,21400,21400,21400,0
|
|
20240715,155200,1439945200,21400,21400,21400,21400,0
|
|
20240715,155100,1439945200,21400,21400,21400,21400,0
|
|
20240715,155000,1439945200,21400,21400,21400,21400,0
|
|
20240715,154900,1439945200,21400,21400,21400,21400,0
|
|
20240715,154800,1439945200,21400,21400,21400,21400,0
|
|
20240715,154700,1439945200,21400,21400,21400,21400,3564
|
|
20240715,154600,1439945200,21400,21400,21400,21400,0
|
|
20240715,154500,1439945200,21400,21400,21400,21400,0
|
|
20240715,154400,1439945200,21400,21400,21400,21400,0
|
|
20240715,154300,1439945200,21400,21400,21400,21400,0
|
|
20240715,154200,1439945200,21400,21400,21400,21400,0
|
|
20240715,154100,1439945200,21400,21400,21400,21400,0
|
|
20240715,154000,1439945200,21400,21400,21400,21400,0
|
|
20240715,153900,1439945200,21400,21400,21400,21400,0
|
|
20240715,153800,1439945200,21400,21400,21400,21400,0
|
|
20240715,153700,1439945200,21400,21400,21400,21400,0
|
|
20240715,153600,1439945200,21400,21400,21400,21400,0
|
|
20240715,153500,1439945200,21400,21400,21400,21400,0
|
|
20240715,153400,1439945200,21400,21400,21400,21400,0
|
|
20240715,153300,1439945200,21400,21400,21400,21400,0
|
|
20240715,153200,1439945200,21400,21400,21400,21400,0
|
|
20240715,153100,1439945200,21400,21400,21400,21400,0
|
|
20240715,153000,1439945200,21400,21400,21400,21400,3564
|
|
20240715,152900,1363675600,21400,21400,21400,21400,0
|
|
20240715,152800,1363675600,21400,21400,21400,21400,0
|
|
20240715,152700,1363675600,21400,21400,21400,21400,0
|
|
20240715,152600,1363675600,21400,21400,21400,21400,0
|
|
20240715,152500,1363675600,21400,21400,21400,21400,0
|
|
20240715,152400,1363675600,21400,21400,21400,21400,0
|
|
20240715,152300,1363675600,21400,21400,21400,21400,0
|
|
20240715,152200,1363675600,21400,21400,21400,21400,0
|
|
20240715,152100,1363675600,21400,21400,21400,21400,0
|
|
20240715,152000,1363675600,21400,21400,21400,21400,0
|
|
20240715,151900,1363675600,21400,21400,21500,21400,1164
|
|
20240715,151800,1338666950,21400,21450,21500,21400,719
|
|
20240715,151700,1323232300,21500,21450,21500,21450,121
|
|
20240715,151600,1320633200,21450,21450,21500,21450,391
|
|
20240715,151500,1312230250,21450,21450,21500,21400,143
|
|
20240715,151400,1309165150,21450,21450,21450,21400,174
|
|
20240715,151300,1305432950,21400,21450,21450,21400,168
|
|
20240715,151200,1301834300,21400,21450,21450,21400,52
|
|
20240715,151100,1300719150,21400,21400,21450,21400,35
|
|
20240715,151000,1299968950,21400,21400,21450,21400,26
|
|
20240715,150900,1299411700,21450,21450,21450,21400,221
|
|
20240715,150800,1294671500,21400,21400,21450,21400,114
|
|
20240715,150700,1292229450,21400,21450,21450,21400,62
|
|
20240715,150600,1290900100,21450,21400,21450,21400,11
|
|
20240715,150500,1290664550,21450,21400,21450,21400,81
|
|
20240715,150400,1288928950,21400,21400,21450,21400,18
|
|
20240715,150300,1288543400,21450,21400,21450,21400,23
|
|
20240715,150200,1288050400,21450,21400,21450,21400,42
|
|
20240715,150100,1287150100,21450,21450,21500,21400,354
|
|
20240715,150000,1279554950,21450,21500,21500,21450,63
|
|
20240715,145900,1278201400,21500,21500,21500,21450,161
|
|
20240715,145800,1274741550,21500,21450,21500,21450,46
|
|
20240715,145700,1273752900,21450,21450,21500,21450,42
|
|
20240715,145600,1272850300,21450,21500,21500,21450,122
|
|
20240715,145500,1270227900,21450,21450,21500,21450,15
|
|
20240715,145400,1269905750,21450,21450,21500,21450,10
|
|
20240715,145300,1269691200,21500,21500,21500,21450,1131
|
|
20240715,145200,1245379700,21450,21500,21500,21450,37
|
|
20240715,145100,1244584600,21500,21450,21500,21450,88
|
|
20240715,145000,1242694250,21500,21500,21500,21400,17
|
|
20240715,144900,1242329500,21500,21400,21500,21400,96
|
|
20240715,144800,1240268000,21400,21400,21450,21400,112
|
|
20240715,144700,1237869850,21450,21400,21450,21400,42
|
|
20240715,144600,1236969600,21450,21450,21500,21400,692
|
|
20240715,144500,1222128300,21450,21500,21500,21450,415
|
|
20240715,144400,1213207050,21450,21450,21500,21450,102
|
|
20240715,144300,1211017550,21450,21500,21500,21450,70
|
|
20240715,144200,1209513100,21500,21450,21500,21450,76
|
|
20240715,144100,1207880250,21450,21500,21500,21450,35
|
|
20240715,144000,1207128350,21500,21450,21500,21450,81
|
|
20240715,143900,1205388750,21450,21500,21500,21450,123
|
|
20240715,143800,1202745250,21450,21450,21500,21450,66
|
|
20240715,143700,1201327900,21450,21450,21500,21450,43
|
|
20240715,143600,1200404450,21450,21450,21500,21450,87
|
|
20240715,143500,1198535450,21500,21450,21500,21450,17
|
|
20240715,143400,1198170750,21450,21450,21500,21450,31
|
|
20240715,143300,1197504800,21450,21450,21450,21450,67
|
|
20240715,143200,1196067650,21450,21450,21500,21400,1487
|
|
20240715,143100,1164218600,21450,21450,21450,21400,2181
|
|
20240715,143000,1117489200,21450,21500,21500,21450,23
|
|
20240715,142900,1116995800,21450,21400,21450,21400,172
|
|
20240715,142800,1113307750,21450,21450,21500,21400,67
|
|
20240715,142700,1111869550,21400,21450,21450,21400,9
|
|
20240715,142600,1111676750,21450,21400,21450,21400,107
|
|
20240715,142500,1109382000,21450,21400,21450,21400,28
|
|
20240715,142400,1108781600,21400,21450,21450,21400,127
|
|
20240715,142300,1106057750,21450,21450,21450,21450,37
|
|
20240715,142200,1105264100,21450,21400,21450,21400,123
|
|
20240715,142100,1102625900,21450,21400,21450,21400,938
|
|
20240715,142000,1082506250,21450,21450,21500,21400,1290
|
|
20240715,141900,1054835450,21450,21400,21500,21400,84
|
|
20240715,141800,1053033800,21500,21400,21500,21400,111
|
|
20240715,141700,1050651800,21400,21400,21450,21400,31
|
|
20240715,141600,1049987250,21400,21450,21450,21400,96
|
|
20240715,141500,1047928300,21400,21400,21450,21400,106
|
|
20240715,141400,1045658450,21400,21400,21450,21400,46
|
|
20240715,141300,1044672500,21450,21400,21450,21400,58
|
|
20240715,141200,1043429150,21400,21400,21500,21400,167
|
|
20240715,141100,1039847000,21450,21400,21450,21400,30
|
|
20240715,141000,1039204750,21450,21400,21450,21400,28
|
|
20240715,140900,1038604350,21450,21450,21450,21400,87
|
|
20240715,140800,1036738300,21400,21450,21500,21400,67
|
|
20240715,140700,1035299450,21450,21500,21500,21400,560
|
|
20240715,140600,1023287400,21500,21450,21500,21400,100
|
|
20240715,140500,1021141950,21500,21450,21500,21450,172
|
|
20240715,140400,1017449550,21500,21500,21500,21450,44
|
|
20240715,140300,1016503950,21450,21450,21450,21450,5
|
|
20240715,140200,1016396700,21500,21400,21500,21400,74
|
|
20240715,140100,1014809750,21450,21400,21450,21400,87
|
|
20240715,140000,1012943700,21400,21500,21500,21400,30
|
|
20240715,135900,1012299600,21450,21400,21500,21400,75
|
|
20240715,135800,1010691000,21450,21400,21450,21400,40
|
|
20240715,135700,1009833400,21400,21450,21450,21400,57
|
|
20240715,135600,1008611000,21400,21450,21450,21400,68
|
|
20240715,135500,1007152900,21400,21400,21450,21400,67
|
|
20240715,135400,1005716150,21450,21400,21450,21400,37
|
|
20240715,135300,1004923150,21450,21450,21450,21400,74
|
|
20240715,135200,1003336300,21400,21400,21450,21400,138
|
|
20240715,135100,1000377500,21400,21400,21450,21400,14
|
|
20240715,135000,1000077750,21400,21400,21450,21400,68
|
|
20240715,134900,998619850,21450,21450,21450,21400,93
|
|
20240715,134800,996625250,21400,21450,21450,21400,54
|
|
20240715,134700,995467500,21400,21450,21450,21400,150
|
|
20240715,134600,992250300,21500,21450,21500,21450,32
|
|
20240715,134500,991562800,21450,21500,21550,21450,126
|
|
20240715,134400,988849200,21500,21500,21500,21450,41
|
|
20240715,134300,987968350,21450,21500,21500,21450,54
|
|
20240715,134200,986807550,21450,21500,21500,21450,83
|
|
20240715,134100,985023250,21450,21500,21500,21450,83
|
|
20240715,134000,983239750,21500,21500,21500,21500,22
|
|
20240715,133900,982766750,21450,21450,21500,21450,60
|
|
20240715,133800,981477350,21500,21450,21500,21450,61
|
|
20240715,133700,980166150,21450,21500,21500,21450,106
|
|
20240715,133600,977890300,21450,21450,21450,21450,7
|
|
20240715,133500,977740150,21500,21400,21500,21400,80
|
|
20240715,133400,976021450,21400,21400,21400,21400,4
|
|
20240715,133300,975935850,21450,21400,21500,21400,63
|
|
20240715,133200,974583500,21400,21450,21450,21400,569
|
|
20240715,133100,962379500,21450,21400,21450,21400,45
|
|
20240715,133000,961415450,21450,21450,21450,21400,36
|
|
20240715,132900,960643500,21400,21450,21450,21400,31
|
|
20240715,132800,959979250,21450,21400,21450,21400,316
|
|
20240715,132700,953211550,21400,21400,21450,21400,36
|
|
20240715,132600,952439550,21450,21400,21450,21400,53
|
|
20240715,132500,951303200,21400,21450,21450,21400,63
|
|
20240715,132400,949952200,21400,21450,21450,21400,104
|
|
20240715,132300,947722650,21400,21400,21450,21400,10
|
|
20240715,132200,947508600,21400,21400,21450,21400,320
|
|
20240715,132100,940655700,21400,21450,21450,21400,43
|
|
20240715,132000,939733850,21450,21450,21450,21400,60
|
|
20240715,131900,938448100,21400,21450,21450,21400,27
|
|
20240715,131800,937869100,21400,21400,21450,21400,114
|
|
20240715,131700,935426700,21400,21400,21450,21400,30
|
|
20240715,131600,934783600,21400,21400,21400,21400,12
|
|
20240715,131500,934526800,21450,21400,21450,21400,236
|
|
20240715,131400,929468600,21450,21450,21500,21450,226
|
|
20240715,131300,924620650,21500,21500,21550,21500,130
|
|
20240715,131200,921825400,21450,21500,21500,21450,40
|
|
20240715,131100,920965700,21500,21450,21500,21450,116
|
|
20240715,131000,918473150,21500,21450,21500,21450,28
|
|
20240715,130900,917871350,21500,21450,21500,21450,61
|
|
20240715,130800,916560250,21500,21450,21500,21450,77
|
|
20240715,130700,914905400,21450,21450,21500,21450,9
|
|
20240715,130600,914712250,21500,21450,21500,21450,26
|
|
20240715,130500,914153400,21500,21450,21500,21450,118
|
|
20240715,130400,911617800,21450,21450,21450,21450,9
|
|
20240715,130300,911424750,21450,21500,21500,21450,19
|
|
20240715,130200,911017150,21500,21500,21500,21450,103
|
|
20240715,130100,908804750,21450,21500,21500,21450,60
|
|
20240715,130000,907514900,21450,21450,21500,21450,21
|
|
20240715,125900,907063650,21450,21500,21500,21450,31
|
|
20240715,125800,906397550,21500,21500,21500,21450,121
|
|
20240715,125700,903796150,21450,21500,21500,21450,41
|
|
20240715,125600,902915000,21450,21450,21500,21450,20
|
|
20240715,125500,902485950,21500,21450,21500,21450,172
|
|
20240715,125400,898788450,21450,21450,21450,21450,0
|
|
20240715,125300,898788450,21450,21450,21450,21450,9
|
|
20240715,125200,898595400,21500,21450,21500,21450,129
|
|
20240715,125100,895821950,21500,21450,21500,21400,35
|
|
20240715,125000,895069900,21400,21450,21450,21400,37
|
|
20240715,124900,894276950,21450,21450,21450,21450,204
|
|
20240715,124800,889901150,21450,21450,21500,21450,70
|
|
20240715,124700,888396450,21500,21450,21500,21400,147
|
|
20240715,124600,885243000,21400,21400,21400,21400,84
|
|
20240715,124500,883445400,21450,21500,21500,21400,59
|
|
20240715,124400,882177200,21400,21400,21450,21400,45
|
|
20240715,124300,881213050,21400,21400,21450,21400,4
|
|
20240715,124200,881127400,21450,21400,21450,21400,33
|
|
20240715,124100,880420050,21400,21450,21450,21400,287
|
|
20240715,124000,874274400,21400,21450,21450,21400,61
|
|
20240715,123900,872966050,21450,21450,21450,21450,24
|
|
20240715,123800,872451250,21400,21500,21500,21400,87
|
|
20240715,123700,870582550,21400,21450,21450,21400,36
|
|
20240715,123600,869810400,21400,21450,21450,21400,8
|
|
20240715,123500,869638850,21450,21400,21450,21400,32
|
|
20240715,123400,868952700,21450,21400,21450,21400,58
|
|
20240715,123300,867708700,21450,21450,21450,21450,105
|
|
20240715,123200,865456450,21400,21400,21450,21400,53
|
|
20240715,123100,864320850,21400,21450,21450,21400,85
|
|
20240715,123000,862497700,21400,21450,21450,21400,51
|
|
20240715,122900,861404150,21400,21450,21450,21400,46
|
|
20240715,122800,860417700,21400,21450,21450,21400,64
|
|
20240715,122700,859045000,21450,21450,21450,21450,25
|
|
20240715,122600,858508750,21500,21400,21500,21400,40
|
|
20240715,122500,857650500,21400,21400,21400,21400,12
|
|
20240715,122400,857393700,21450,21400,21450,21400,84
|
|
20240715,122300,855592200,21450,21400,21450,21400,5
|
|
20240715,122200,855485150,21450,21400,21450,21400,161
|
|
20240715,122100,852036800,21450,21400,21500,21400,61
|
|
20240715,122000,850728350,21400,21450,21450,21400,31
|
|
20240715,121900,850063800,21400,21450,21450,21400,23
|
|
20240715,121800,849570500,21450,21450,21450,21400,101
|
|
20240715,121700,847404400,21400,21400,21450,21400,68
|
|
20240715,121600,845948550,21400,21450,21450,21400,5
|
|
20240715,121500,845841500,21400,21450,21450,21400,51
|
|
20240715,121400,844747850,21450,21450,21450,21400,101
|
|
20240715,121300,842582350,21400,21400,21400,21400,6
|
|
20240715,121200,842453950,21450,21450,21450,21450,37
|
|
20240715,121100,841660300,21450,21450,21450,21400,236
|
|
20240715,121000,836603550,21450,21450,21450,21450,128
|
|
20240715,120900,833857950,21400,21450,21450,21400,14
|
|
20240715,120800,833557950,21450,21450,21450,21400,76
|
|
20240715,120700,831928250,21450,21450,21450,21400,129
|
|
20240715,120600,829161350,21400,21400,21400,21400,5
|
|
20240715,120500,829054350,21450,21400,21450,21400,31
|
|
20240715,120400,828390550,21450,21450,21450,21400,167
|
|
20240715,120300,824809300,21450,21400,21450,21400,31
|
|
20240715,120200,824144400,21450,21450,21450,21400,49
|
|
20240715,120100,823094750,21450,21450,21450,21400,104
|
|
20240715,120000,820864200,21450,21400,21450,21400,49
|
|
20240715,115900,819813200,21400,21400,21450,21400,14
|
|
20240715,115800,819513400,21450,21450,21450,21400,10
|
|
20240715,115700,819299050,21450,21450,21450,21400,106
|
|
20240715,115600,817025550,21400,21450,21450,21400,774
|
|
20240715,115500,800423450,21500,21450,21550,21450,609
|
|
20240715,115400,787330200,21450,21500,21550,21450,93
|
|
20240715,115300,785330450,21500,21450,21500,21450,29
|
|
20240715,115200,784707400,21500,21500,21500,21450,35
|
|
20240715,115100,783955250,21500,21500,21550,21500,280
|
|
20240715,115000,777933300,21500,21550,21550,21450,50
|
|
20240715,114900,776858800,21550,21500,21550,21500,32
|
|
20240715,114800,776169300,21500,21550,21550,21450,134
|
|
20240715,114700,773287100,21500,21500,21550,21450,48
|
|
20240715,114600,772254500,21500,21450,21500,21450,61
|
|
20240715,114500,770943350,21500,21450,21500,21450,3
|
|
20240715,114400,770878950,21450,21450,21550,21450,115
|
|
20240715,114300,768401100,21500,21500,21500,21450,29
|
|
20240715,114200,767777850,21500,21500,21500,21450,50
|
|
20240715,114100,766702900,21450,21500,21500,21450,11
|
|
20240715,114000,766466650,21550,21450,21550,21450,64
|
|
20240715,113900,765088000,21550,21450,21550,21450,93
|
|
20240715,113800,763087700,21500,21450,21500,21450,25
|
|
20240715,113700,762550350,21500,21500,21500,21500,58
|
|
20240715,113600,761303350,21450,21450,21500,21450,43
|
|
20240715,113500,760379100,21450,21500,21500,21450,57
|
|
20240715,113400,759154200,21450,21500,21500,21450,86
|
|
20240715,113300,757306650,21450,21500,21500,21450,29
|
|
20240715,113200,756683250,21500,21500,21500,21450,47
|
|
20240715,113100,755673250,21500,21450,21500,21450,37
|
|
20240715,113000,754878000,21500,21500,21500,21500,98
|
|
20240715,112900,752771000,21450,21450,21500,21450,22
|
|
20240715,112800,752298450,21500,21500,21500,21450,111
|
|
20240715,112700,749913600,21450,21450,21500,21450,60
|
|
20240715,112600,748623800,21500,21450,21550,21450,86
|
|
20240715,112500,746776300,21500,21450,21500,21450,32
|
|
20240715,112400,746088650,21500,21500,21500,21500,165
|
|
20240715,112300,742541150,21500,21500,21500,21450,10
|
|
20240715,112200,742326550,21500,21500,21500,21450,51
|
|
20240715,112100,741230300,21450,21500,21500,21450,26
|
|
20240715,112000,740671500,21450,21450,21500,21450,66
|
|
20240715,111900,739253000,21500,21450,21500,21450,37
|
|
20240715,111800,738457600,21450,21450,21500,21450,32
|
|
20240715,111700,737771150,21500,21450,21500,21450,106
|
|
20240715,111600,735492450,21450,21500,21550,21450,84
|
|
20240715,111500,733684250,21450,21450,21500,21450,14
|
|
20240715,111400,733383750,21500,21450,21500,21450,7
|
|
20240715,111300,733233500,21500,21450,21500,21450,135
|
|
20240715,111200,730331450,21450,21450,21500,21450,30
|
|
20240715,111100,729686700,21500,21500,21500,21450,387
|
|
20240715,111000,721370150,21500,21550,21550,21500,79
|
|
20240715,110900,719667850,21550,21550,21550,21550,40
|
|
20240715,110800,718805850,21500,21550,21550,21500,42
|
|
20240715,110700,717901400,21500,21550,21550,21500,81
|
|
20240715,110600,716157100,21500,21550,21550,21500,79
|
|
20240715,110500,714455000,21500,21550,21550,21500,39
|
|
20240715,110400,713614950,21500,21500,21500,21500,44
|
|
20240715,110300,712668950,21550,21550,21550,21550,83
|
|
20240715,110200,710880300,21550,21500,21550,21500,79
|
|
20240715,110100,709178450,21550,21550,21550,21550,15
|
|
20240715,110000,708855200,21550,21500,21550,21500,130
|
|
20240715,105900,706056000,21500,21550,21550,21500,184
|
|
20240715,105800,702096950,21550,21500,21550,21500,40
|
|
20240715,105700,701235200,21500,21600,21600,21500,86
|
|
20240715,105600,699377700,21550,21500,21600,21500,163
|
|
20240715,105500,695861400,21500,21500,21550,21500,64
|
|
20240715,105400,694482650,21500,21500,21550,21500,56
|
|
20240715,105300,693276400,21550,21500,21550,21500,62
|
|
20240715,105200,691940600,21550,21550,21600,21500,107
|
|
20240715,105100,689634900,21500,21550,21550,21500,32
|
|
20240715,105000,688945400,21500,21500,21550,21500,100
|
|
20240715,104900,686790800,21500,21500,21550,21500,37
|
|
20240715,104800,685993800,21550,21550,21550,21500,47
|
|
20240715,104700,684981100,21600,21600,21600,21500,216
|
|
20240715,104600,680320600,21600,21550,21600,21550,47
|
|
20240715,104500,679305500,21550,21550,21550,21550,7
|
|
20240715,104400,679154650,21650,21550,21650,21550,58
|
|
20240715,104300,677900750,21600,21550,21600,21550,126
|
|
20240715,104200,675180500,21550,21600,21600,21550,36
|
|
20240715,104100,674403150,21600,21600,21600,21550,67
|
|
20240715,104000,672956550,21600,21500,21600,21500,603
|
|
20240715,103900,659933150,21550,21500,21550,21500,17
|
|
20240715,103800,659566950,21550,21500,21550,21500,63
|
|
20240715,103700,658210200,21500,21450,21500,21450,37
|
|
20240715,103600,657414850,21450,21450,21550,21450,97
|
|
20240715,103500,655325150,21450,21450,21500,21450,23
|
|
20240715,103400,654831750,21550,21450,21550,21450,73
|
|
20240715,103300,653260900,21500,21500,21550,21500,2231
|
|
20240715,103200,605187150,21550,21500,21550,21500,37
|
|
20240715,103100,604390250,21500,21450,21550,21450,286
|
|
20240715,103000,598249850,21400,21450,21450,21400,79
|
|
20240715,102900,596555400,21400,21400,21450,21400,20
|
|
20240715,102800,596127350,21400,21400,21400,21400,4
|
|
20240715,102700,596041750,21400,21400,21400,21400,12
|
|
20240715,102600,595784950,21400,21400,21450,21400,188
|
|
20240715,102500,591757950,21400,21400,21400,21400,4
|
|
20240715,102400,591672350,21400,21400,21400,21400,9
|
|
20240715,102300,591479750,21450,21450,21450,21350,76
|
|
20240715,102200,589853850,21400,21400,21450,21400,30
|
|
20240715,102100,589210750,21450,21450,21450,21450,2
|
|
20240715,102000,589167850,21350,21400,21400,21350,196
|
|
20240715,101900,584973850,21350,21300,21350,21300,24
|
|
20240715,101800,584461600,21350,21350,21350,21350,98
|
|
20240715,101700,582369300,21350,21350,21350,21350,4
|
|
20240715,101600,582283900,21350,21350,21400,21300,363
|
|
20240715,101500,574538900,21300,21400,21400,21300,56
|
|
20240715,101400,573343550,21350,21350,21350,21350,16
|
|
20240715,101300,573001950,21350,21300,21400,21300,71
|
|
20240715,101200,571483700,21300,21400,21400,21300,224
|
|
20240715,101100,566706800,21350,21350,21400,21350,223
|
|
20240715,101000,561945700,21400,21400,21400,21350,187
|
|
20240715,100900,557948900,21400,21400,21400,21350,97
|
|
20240715,100800,555873150,21400,21400,21450,21400,92
|
|
20240715,100700,553903300,21400,21400,21400,21400,11
|
|
20240715,100600,553667900,21400,21450,21450,21400,275
|
|
20240715,100500,547780000,21400,21450,21450,21400,11
|
|
20240715,100400,547544450,21400,21400,21450,21400,48
|
|
20240715,100300,546516250,21400,21450,21450,21400,90
|
|
20240715,100200,544586350,21450,21400,21450,21400,41
|
|
20240715,100100,543708750,21400,21450,21450,21400,26
|
|
20240715,100000,543151300,21450,21450,21450,21450,3
|
|
20240715,095900,543086950,21400,21350,21450,21350,108
|
|
20240715,095800,540779750,21450,21450,21450,21350,132
|
|
20240715,095700,537953100,21350,21400,21450,21350,739
|
|
20240715,095600,522141300,21400,21400,21450,21400,270
|
|
20240715,095500,516360550,21400,21400,21400,21400,4
|
|
20240715,095400,516274950,21450,21450,21450,21400,27
|
|
20240715,095300,515696000,21450,21500,21500,21400,63
|
|
20240715,095200,514341950,21450,21450,21500,21450,204
|
|
20240715,095100,509965750,21500,21500,21500,21450,51
|
|
20240715,095000,508869450,21550,21500,21550,21500,45
|
|
20240715,094900,507901800,21600,21500,21600,21450,258
|
|
20240715,094800,502347250,21450,21500,21550,21450,1164
|
|
20240715,094700,477271800,21450,21450,21500,21450,189
|
|
20240715,094600,473213700,21450,21450,21450,21400,206
|
|
20240715,094500,468795700,21400,21400,21400,21400,7
|
|
20240715,094400,468645900,21350,21400,21400,21350,103
|
|
20240715,094300,466442000,21400,21350,21400,21350,69
|
|
20240715,094200,464965550,21400,21350,21400,21350,107
|
|
20240715,094100,462677300,21350,21300,21350,21300,155
|
|
20240715,094000,459373300,21300,21400,21400,21300,73
|
|
20240715,093900,457814800,21300,21400,21400,21300,190
|
|
20240715,093800,453756850,21300,21250,21400,21250,526
|
|
20240715,093700,442520600,21350,21300,21350,21300,4
|
|
20240715,093600,442435250,21200,21300,21300,21200,443
|
|
20240715,093500,432999450,21250,21250,21300,21250,127
|
|
20240715,093400,430299000,21250,21250,21250,21250,7
|
|
20240715,093300,430150250,21250,21200,21300,21200,616
|
|
20240715,093200,417061800,21200,21250,21250,21150,142
|
|
20240715,093100,414047800,21200,21250,21250,21150,115
|
|
20240715,093000,411615200,21250,21150,21250,21150,68
|
|
20240715,092900,410175050,21200,21150,21200,21150,134
|
|
20240715,092800,407336900,21200,21150,21250,21150,99
|
|
20240715,092700,405235800,21150,21150,21250,21150,263
|
|
20240715,092600,399660050,21200,21200,21250,21150,258
|
|
20240715,092500,394195000,21200,21200,21200,21200,52
|
|
20240715,092400,393092600,21250,21200,21250,21200,77
|
|
20240715,092300,391459200,21200,21150,21200,21100,76
|
|
20240715,092200,389849700,21150,21200,21200,21150,1388
|
|
20240715,092100,360471350,21200,21250,21250,21200,472
|
|
20240715,092000,350461600,21250,21250,21300,21200,485
|
|
20240715,091900,340167350,21350,21150,21350,21150,899
|
|
20240715,091800,321040900,21200,21150,21200,21150,618
|
|
20240715,091700,307950950,21100,21150,21150,21100,796
|
|
20240715,091600,291144700,21100,21150,21150,21100,430
|
|
20240715,091500,282063950,21100,21200,21200,21050,2274
|
|
20240715,091400,234054850,21200,21200,21250,21200,329
|
|
20240715,091300,227075750,21250,21250,21250,21200,200
|
|
20240715,091200,222827600,21300,21250,21300,21250,337
|
|
20240715,091100,215652250,21200,21250,21300,21200,442
|
|
20240715,091000,206273050,21250,21250,21300,21250,199
|
|
20240715,090900,202042300,21250,21350,21350,21200,1116
|
|
20240715,090800,178236950,21350,21300,21400,21200,422
|
|
20240715,090700,169235800,21150,21300,21350,21150,1727
|
|
20240715,090600,132481750,21300,21300,21350,21250,1216
|
|
20240715,090500,106569400,21300,21350,21400,21250,1129
|
|
20240715,090400,82490200,21400,21500,21500,21350,1075
|
|
20240715,090300,59439600,21500,21550,21600,21500,318
|
|
20240715,090200,52590850,21550,21650,21650,21550,491
|
|
20240715,090100,42002750,21650,21550,21650,21550,104
|
|
20240715,090000,39756300,21700,21650,21700,21500,1839
|