584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,184000,1002441410,20150,20150,20150,20150,0
|
|
20240705,183900,1002441410,20150,20150,20150,20150,0
|
|
20240705,183800,1002441410,20150,20150,20150,20150,0
|
|
20240705,183700,1002441410,20150,20150,20150,20150,0
|
|
20240705,183600,1002441410,20150,20150,20150,20150,0
|
|
20240705,183500,1002441410,20150,20150,20150,20150,0
|
|
20240705,183400,1002441410,20150,20150,20150,20150,0
|
|
20240705,183300,1002441410,20150,20150,20150,20150,0
|
|
20240705,183200,1002441410,20150,20150,20150,20150,0
|
|
20240705,183100,1002441410,20150,20150,20150,20150,0
|
|
20240705,183000,1002441410,20150,20150,20150,20150,0
|
|
20240705,182900,1002441410,20150,20150,20150,20150,0
|
|
20240705,182800,1002441410,20150,20150,20150,20150,0
|
|
20240705,182700,1002441410,20150,20150,20150,20150,0
|
|
20240705,182600,1002441410,20150,20150,20150,20150,0
|
|
20240705,182500,1002441410,20150,20150,20150,20150,0
|
|
20240705,182400,1002441410,20150,20150,20150,20150,0
|
|
20240705,182300,1002441410,20150,20150,20150,20150,0
|
|
20240705,182200,1002441410,20150,20150,20150,20150,0
|
|
20240705,182100,1002441410,20150,20150,20150,20150,0
|
|
20240705,182000,1002441410,20150,20150,20150,20150,0
|
|
20240705,181900,1002441410,20150,20150,20150,20150,0
|
|
20240705,181800,1002441410,20150,20150,20150,20150,0
|
|
20240705,181700,1002441410,20150,20150,20150,20150,0
|
|
20240705,181600,1002441410,20150,20150,20150,20150,0
|
|
20240705,181500,1002441410,20150,20150,20150,20150,0
|
|
20240705,181400,1002441410,20150,20150,20150,20150,0
|
|
20240705,181300,1002441410,20150,20150,20150,20150,0
|
|
20240705,181200,1002441410,20150,20150,20150,20150,0
|
|
20240705,181100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,181000,1002441410,20150,20150,20150,20150,0
|
|
20240705,180900,1002441410,20150,20150,20150,20150,0
|
|
20240705,180800,1002441410,20150,20150,20150,20150,0
|
|
20240705,180700,1002441410,20150,20150,20150,20150,0
|
|
20240705,180600,1002441410,20150,20150,20150,20150,0
|
|
20240705,180500,1002441410,20150,20150,20150,20150,0
|
|
20240705,180400,1002441410,20150,20150,20150,20150,0
|
|
20240705,180300,1002441410,20150,20150,20150,20150,0
|
|
20240705,180200,1002441410,20150,20150,20150,20150,0
|
|
20240705,180100,1002441410,20150,20150,20150,20150,0
|
|
20240705,180000,1002441410,20150,20150,20150,20150,0
|
|
20240705,175900,1002441410,20150,20150,20150,20150,0
|
|
20240705,175800,1002441410,20150,20150,20150,20150,0
|
|
20240705,175700,1002441410,20150,20150,20150,20150,0
|
|
20240705,175600,1002441410,20150,20150,20150,20150,0
|
|
20240705,175500,1002441410,20150,20150,20150,20150,0
|
|
20240705,175400,1002441410,20150,20150,20150,20150,0
|
|
20240705,175300,1002441410,20150,20150,20150,20150,0
|
|
20240705,175200,1002441410,20150,20150,20150,20150,0
|
|
20240705,175100,1002441410,20150,20150,20150,20150,0
|
|
20240705,175000,1002441410,20150,20150,20150,20150,0
|
|
20240705,174900,1002441410,20150,20150,20150,20150,0
|
|
20240705,174800,1002441410,20150,20150,20150,20150,0
|
|
20240705,174700,1002441410,20150,20150,20150,20150,0
|
|
20240705,174600,1002441410,20150,20150,20150,20150,0
|
|
20240705,174500,1002441410,20150,20150,20150,20150,0
|
|
20240705,174400,1002441410,20150,20150,20150,20150,0
|
|
20240705,174300,1002441410,20150,20150,20150,20150,0
|
|
20240705,174200,1002441410,20150,20150,20150,20150,0
|
|
20240705,174100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,174000,1002441410,20150,20150,20150,20150,0
|
|
20240705,173900,1002441410,20150,20150,20150,20150,0
|
|
20240705,173800,1002441410,20150,20150,20150,20150,0
|
|
20240705,173700,1002441410,20150,20150,20150,20150,0
|
|
20240705,173600,1002441410,20150,20150,20150,20150,0
|
|
20240705,173500,1002441410,20150,20150,20150,20150,0
|
|
20240705,173400,1002441410,20150,20150,20150,20150,0
|
|
20240705,173300,1002441410,20150,20150,20150,20150,0
|
|
20240705,173200,1002441410,20150,20150,20150,20150,0
|
|
20240705,173100,1002441410,20150,20150,20150,20150,0
|
|
20240705,173000,1002441410,20150,20150,20150,20150,0
|
|
20240705,172900,1002441410,20150,20150,20150,20150,0
|
|
20240705,172800,1002441410,20150,20150,20150,20150,0
|
|
20240705,172700,1002441410,20150,20150,20150,20150,0
|
|
20240705,172600,1002441410,20150,20150,20150,20150,0
|
|
20240705,172500,1002441410,20150,20150,20150,20150,0
|
|
20240705,172400,1002441410,20150,20150,20150,20150,0
|
|
20240705,172300,1002441410,20150,20150,20150,20150,0
|
|
20240705,172200,1002441410,20150,20150,20150,20150,0
|
|
20240705,172100,1002441410,20150,20150,20150,20150,0
|
|
20240705,172000,1002441410,20150,20150,20150,20150,0
|
|
20240705,171900,1002441410,20150,20150,20150,20150,0
|
|
20240705,171800,1002441410,20150,20150,20150,20150,0
|
|
20240705,171700,1002441410,20150,20150,20150,20150,0
|
|
20240705,171600,1002441410,20150,20150,20150,20150,0
|
|
20240705,171500,1002441410,20150,20150,20150,20150,0
|
|
20240705,171400,1002441410,20150,20150,20150,20150,0
|
|
20240705,171300,1002441410,20150,20150,20150,20150,0
|
|
20240705,171200,1002441410,20150,20150,20150,20150,0
|
|
20240705,171100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,171000,1002441410,20150,20150,20150,20150,0
|
|
20240705,170900,1002441410,20150,20150,20150,20150,0
|
|
20240705,170800,1002441410,20150,20150,20150,20150,0
|
|
20240705,170700,1002441410,20150,20150,20150,20150,0
|
|
20240705,170600,1002441410,20150,20150,20150,20150,0
|
|
20240705,170500,1002441410,20150,20150,20150,20150,0
|
|
20240705,170400,1002441410,20150,20150,20150,20150,0
|
|
20240705,170300,1002441410,20150,20150,20150,20150,0
|
|
20240705,170200,1002441410,20150,20150,20150,20150,0
|
|
20240705,170100,1002441410,20150,20150,20150,20150,0
|
|
20240705,170000,1002441410,20150,20150,20150,20150,0
|
|
20240705,165900,1002441410,20150,20150,20150,20150,0
|
|
20240705,165800,1002441410,20150,20150,20150,20150,0
|
|
20240705,165700,1002441410,20150,20150,20150,20150,0
|
|
20240705,165600,1002441410,20150,20150,20150,20150,0
|
|
20240705,165500,1002441410,20150,20150,20150,20150,0
|
|
20240705,165400,1002441410,20150,20150,20150,20150,0
|
|
20240705,165300,1002441410,20150,20150,20150,20150,0
|
|
20240705,165200,1002441410,20150,20150,20150,20150,0
|
|
20240705,165100,1002441410,20150,20150,20150,20150,0
|
|
20240705,165000,1002441410,20150,20150,20150,20150,0
|
|
20240705,164900,1002441410,20150,20150,20150,20150,0
|
|
20240705,164800,1002441410,20150,20150,20150,20150,0
|
|
20240705,164700,1002441410,20150,20150,20150,20150,0
|
|
20240705,164600,1002441410,20150,20150,20150,20150,0
|
|
20240705,164500,1002441410,20150,20150,20150,20150,0
|
|
20240705,164400,1002441410,20150,20150,20150,20150,0
|
|
20240705,164300,1002441410,20150,20150,20150,20150,0
|
|
20240705,164200,1002441410,20150,20150,20150,20150,0
|
|
20240705,164100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,164000,1002441410,20150,20150,20150,20150,0
|
|
20240705,163900,1002441410,20150,20150,20150,20150,0
|
|
20240705,163800,1002441410,20150,20150,20150,20150,0
|
|
20240705,163700,1002441410,20150,20150,20150,20150,0
|
|
20240705,163600,1002441410,20150,20150,20150,20150,0
|
|
20240705,163500,1002441410,20150,20150,20150,20150,0
|
|
20240705,163400,1002441410,20150,20150,20150,20150,0
|
|
20240705,163300,1002441410,20150,20150,20150,20150,0
|
|
20240705,163200,1002441410,20150,20150,20150,20150,0
|
|
20240705,163100,1002441410,20150,20150,20150,20150,0
|
|
20240705,163000,1002441410,20150,20150,20150,20150,0
|
|
20240705,162900,1002441410,20150,20150,20150,20150,0
|
|
20240705,162800,1002441410,20150,20150,20150,20150,0
|
|
20240705,162700,1002441410,20150,20150,20150,20150,0
|
|
20240705,162600,1002441410,20150,20150,20150,20150,0
|
|
20240705,162500,1002441410,20150,20150,20150,20150,0
|
|
20240705,162400,1002441410,20150,20150,20150,20150,0
|
|
20240705,162300,1002441410,20150,20150,20150,20150,0
|
|
20240705,162200,1002441410,20150,20150,20150,20150,0
|
|
20240705,162100,1002441410,20150,20150,20150,20150,0
|
|
20240705,162000,1002441410,20150,20150,20150,20150,0
|
|
20240705,161900,1002441410,20150,20150,20150,20150,0
|
|
20240705,161800,1002441410,20150,20150,20150,20150,0
|
|
20240705,161700,1002441410,20150,20150,20150,20150,0
|
|
20240705,161600,1002441410,20150,20150,20150,20150,0
|
|
20240705,161500,1002441410,20150,20150,20150,20150,0
|
|
20240705,161400,1002441410,20150,20150,20150,20150,0
|
|
20240705,161300,1002441410,20150,20150,20150,20150,0
|
|
20240705,161200,1002441410,20150,20150,20150,20150,0
|
|
20240705,161100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,161000,1002441410,20150,20150,20150,20150,0
|
|
20240705,160900,1002441410,20150,20150,20150,20150,0
|
|
20240705,160800,1002441410,20150,20150,20150,20150,0
|
|
20240705,160700,1002441410,20150,20150,20150,20150,0
|
|
20240705,160600,1002441410,20150,20150,20150,20150,0
|
|
20240705,160500,1002441410,20150,20150,20150,20150,0
|
|
20240705,160400,1002441410,20150,20150,20150,20150,0
|
|
20240705,160300,1002441410,20150,20150,20150,20150,0
|
|
20240705,160200,1002441410,20150,20150,20150,20150,0
|
|
20240705,160100,1002441410,20150,20150,20150,20150,0
|
|
20240705,160000,1002441410,20150,20150,20150,20150,0
|
|
20240705,155900,1002441410,20150,20150,20150,20150,0
|
|
20240705,155800,1002441410,20150,20150,20150,20150,0
|
|
20240705,155700,1002441410,20150,20150,20150,20150,0
|
|
20240705,155600,1002441410,20150,20150,20150,20150,0
|
|
20240705,155500,1002441410,20150,20150,20150,20150,0
|
|
20240705,155400,1002441410,20150,20150,20150,20150,0
|
|
20240705,155300,1002441410,20150,20150,20150,20150,0
|
|
20240705,155200,1002441410,20150,20150,20150,20150,0
|
|
20240705,155100,1002441410,20150,20150,20150,20150,0
|
|
20240705,155000,1002441410,20150,20150,20150,20150,0
|
|
20240705,154900,1002441410,20150,20150,20150,20150,0
|
|
20240705,154800,1002441410,20150,20150,20150,20150,0
|
|
20240705,154700,1002441410,20150,20150,20150,20150,0
|
|
20240705,154600,1002441410,20150,20150,20150,20150,0
|
|
20240705,154500,1002441410,20150,20150,20150,20150,0
|
|
20240705,154400,1002441410,20150,20150,20150,20150,0
|
|
20240705,154300,1002441410,20150,20150,20150,20150,0
|
|
20240705,154200,1002441410,20150,20150,20150,20150,0
|
|
20240705,154100,1002441410,20150,20150,20150,20150,1165
|
|
20240705,154000,1002441410,20150,20150,20150,20150,0
|
|
20240705,153900,1002441410,20150,20150,20150,20150,0
|
|
20240705,153800,1002441410,20150,20150,20150,20150,0
|
|
20240705,153700,1002441410,20150,20150,20150,20150,0
|
|
20240705,153600,1002441410,20150,20150,20150,20150,0
|
|
20240705,153500,1002441410,20150,20150,20150,20150,0
|
|
20240705,153400,1002441410,20150,20150,20150,20150,0
|
|
20240705,153300,1002441410,20150,20150,20150,20150,0
|
|
20240705,153200,1002441410,20150,20150,20150,20150,0
|
|
20240705,153100,1002441410,20150,20150,20150,20150,0
|
|
20240705,153000,1002441410,20150,20150,20150,20150,1165
|
|
20240705,152900,978966660,20350,20350,20350,20350,0
|
|
20240705,152800,978966660,20350,20350,20350,20350,0
|
|
20240705,152700,978966660,20350,20350,20350,20350,0
|
|
20240705,152600,978966660,20350,20350,20350,20350,0
|
|
20240705,152500,978966660,20350,20350,20350,20350,0
|
|
20240705,152400,978966660,20350,20350,20350,20350,0
|
|
20240705,152300,978966660,20350,20350,20350,20350,0
|
|
20240705,152200,978966660,20350,20350,20350,20350,0
|
|
20240705,152100,978966660,20350,20350,20350,20350,0
|
|
20240705,152000,978966660,20350,20350,20350,20350,0
|
|
20240705,151900,978966660,20350,20200,20350,20200,349
|
|
20240705,151800,971872910,20200,20200,20200,20200,171
|
|
20240705,151700,968418710,20200,20250,20250,20200,82
|
|
20240705,151600,966761310,20250,20300,20300,20250,204
|
|
20240705,151500,962630260,20250,20300,20300,20250,6
|
|
20240705,151400,962508560,20300,20300,20300,20250,917
|
|
20240705,151300,943897360,20300,20300,20300,20300,97
|
|
20240705,151200,941928260,20200,20300,20300,20200,199
|
|
20240705,151100,937901310,20300,20200,20300,20200,36
|
|
20240705,151000,937171910,20200,20250,20250,20200,247
|
|
20240705,150900,932172810,20250,20250,20300,20250,462
|
|
20240705,150800,922816810,20250,20250,20250,20200,50
|
|
20240705,150700,921804810,20250,20250,20250,20250,70
|
|
20240705,150600,920387310,20250,20250,20250,20250,164
|
|
20240705,150500,917066310,20200,20200,20250,20200,77
|
|
20240705,150400,915510710,20200,20150,20200,20150,462
|
|
20240705,150300,906180510,20150,20150,20200,20150,155
|
|
20240705,150200,903054410,20150,20150,20200,20150,235
|
|
20240705,150100,898314610,20150,20150,20150,20150,220
|
|
20240705,150000,893881610,20150,20250,20250,20150,1038
|
|
20240705,145900,872915210,20250,20250,20250,20250,2
|
|
20240705,145800,872874710,20200,20200,20250,20200,184
|
|
20240705,145700,869156910,20250,20300,20300,20250,1540
|
|
20240705,145600,837934510,20250,20200,20250,20200,231
|
|
20240705,145500,833256810,20250,20250,20250,20250,179
|
|
20240705,145400,829632060,20250,20200,20250,20200,548
|
|
20240705,145300,818548910,20200,20200,20200,20200,126
|
|
20240705,145200,816003710,20250,20300,20300,20250,929
|
|
20240705,145100,797190910,20300,20300,20300,20300,132
|
|
20240705,145000,794511310,20300,20250,20300,20250,14
|
|
20240705,144900,794227210,20250,20300,20300,20250,443
|
|
20240705,144800,785254660,20250,20250,20300,20250,136
|
|
20240705,144700,782499360,20250,20250,20250,20250,153
|
|
20240705,144600,779401110,20250,20200,20250,20200,326
|
|
20240705,144500,772810760,20200,20200,20200,20200,85
|
|
20240705,144400,771093760,20200,20200,20200,20200,154
|
|
20240705,144300,767982960,20150,20150,20150,20150,244
|
|
20240705,144200,763066360,20150,20150,20150,20150,58
|
|
20240705,144100,761897660,20150,20100,20200,20100,533
|
|
20240705,144000,751177010,20100,20050,20100,20050,142
|
|
20240705,143900,748322960,20050,20050,20050,20050,54
|
|
20240705,143800,747240260,20050,20050,20050,20000,124
|
|
20240705,143700,744754110,20000,20000,20050,20000,449
|
|
20240705,143600,735771460,20000,20000,20000,20000,878
|
|
20240705,143500,718211460,19990,20050,20050,19990,375
|
|
20240705,143400,710711430,20050,20050,20050,20050,35
|
|
20240705,143300,710009680,20050,19990,20100,19990,442
|
|
20240705,143200,701153790,19990,19990,19990,19990,106
|
|
20240705,143100,699034850,19980,19980,19980,19960,549
|
|
20240705,143000,688070030,19980,19970,19980,19970,24
|
|
20240705,142900,687590530,19970,19970,19970,19970,0
|
|
20240705,142800,687590530,19970,19970,19970,19970,1
|
|
20240705,142700,687570560,19970,19970,19980,19970,44
|
|
20240705,142600,686691870,19970,19980,19980,19970,72
|
|
20240705,142500,685253450,19970,19970,19970,19970,0
|
|
20240705,142400,685253450,19970,19970,19970,19970,8
|
|
20240705,142300,685093690,19970,19960,19970,19960,27
|
|
20240705,142200,684554760,19960,19960,19960,19960,252
|
|
20240705,142100,679524840,19960,19960,19960,19960,26
|
|
20240705,142000,679005880,19960,19990,19990,19960,7
|
|
20240705,141900,678866040,19960,19960,19960,19960,3
|
|
20240705,141800,678806160,19960,19980,19980,19960,351
|
|
20240705,141700,671796980,19990,19990,19990,19980,775
|
|
20240705,141600,656309730,19990,20000,20000,19990,237
|
|
20240705,141500,651569740,20000,20000,20000,20000,1
|
|
20240705,141400,651549740,20050,20050,20050,20050,5
|
|
20240705,141300,651449490,20050,20050,20050,20050,16
|
|
20240705,141200,651128690,20050,20050,20050,20050,1
|
|
20240705,141100,651108640,20050,20050,20050,20050,6
|
|
20240705,141000,650988340,20050,20000,20050,20000,86
|
|
20240705,140900,649264090,20050,20050,20050,20050,104
|
|
20240705,140800,647178890,20050,20050,20050,20050,99
|
|
20240705,140700,645193940,20050,20050,20050,20050,101
|
|
20240705,140600,643168890,20050,20050,20050,20050,4
|
|
20240705,140500,643088690,20000,20000,20000,20000,1
|
|
20240705,140400,643068690,20000,20000,20000,20000,233
|
|
20240705,140300,638408690,20000,20050,20050,20000,486
|
|
20240705,140200,628675890,20050,20050,20050,20050,0
|
|
20240705,140100,628675890,20050,20050,20050,20050,4
|
|
20240705,140000,628595690,20050,20000,20050,20000,507
|
|
20240705,135900,618430390,20050,20050,20050,20050,2
|
|
20240705,135800,618390290,20050,20000,20050,20000,2
|
|
20240705,135700,618350240,20000,20050,20050,20000,2
|
|
20240705,135600,618310190,20050,20000,20050,20000,13
|
|
20240705,135500,618049640,20000,20000,20000,20000,59
|
|
20240705,135400,616869640,20000,20000,20000,20000,2
|
|
20240705,135300,616829640,20050,20050,20050,20050,14
|
|
20240705,135200,616548940,20050,20050,20050,20050,50
|
|
20240705,135100,615546440,20050,20050,20050,20050,0
|
|
20240705,135000,615546440,20050,20100,20100,20050,64
|
|
20240705,134900,614263140,20050,20000,20050,20000,109
|
|
20240705,134800,612077790,20000,20000,20000,20000,0
|
|
20240705,134700,612077790,20000,20000,20000,20000,2
|
|
20240705,134600,612037790,20000,20050,20050,20000,2016
|
|
20240705,134500,571690990,20050,20100,20100,20050,21
|
|
20240705,134400,571269690,20050,20100,20100,20050,364
|
|
20240705,134300,563971090,20100,20100,20100,20100,0
|
|
20240705,134200,563971090,20100,20100,20100,20100,0
|
|
20240705,134100,563971090,20100,20100,20100,20100,306
|
|
20240705,134000,557820490,20200,20200,20200,20200,2
|
|
20240705,133900,557780090,20100,20100,20100,20100,5
|
|
20240705,133800,557679590,20100,20100,20150,20100,51
|
|
20240705,133700,556653440,20100,20100,20100,20100,10
|
|
20240705,133600,556452440,20100,20100,20100,20100,0
|
|
20240705,133500,556452440,20100,20100,20100,20100,2
|
|
20240705,133400,556412240,20100,20100,20100,20100,2
|
|
20240705,133300,556372040,20100,20100,20100,20100,1
|
|
20240705,133200,556351940,20100,20200,20200,20100,101
|
|
20240705,133100,554321640,20200,20200,20200,20200,0
|
|
20240705,133000,554321640,20200,20200,20200,20200,2
|
|
20240705,132900,554281240,20200,20150,20200,20150,8
|
|
20240705,132800,554119940,20150,20150,20150,20150,1
|
|
20240705,132700,554099790,20150,20200,20200,20150,4
|
|
20240705,132600,554019140,20050,20150,20150,20050,792
|
|
20240705,132500,538089940,20200,20100,20200,20100,302
|
|
20240705,132400,532004340,20100,20100,20100,20100,0
|
|
20240705,132300,532004340,20100,20100,20100,20100,1
|
|
20240705,132200,531984240,20100,20100,20100,20100,1
|
|
20240705,132100,531964140,20100,20100,20100,20100,1
|
|
20240705,132000,531944040,20150,20200,20200,20100,138
|
|
20240705,131900,529167990,20100,20100,20100,20100,0
|
|
20240705,131800,529167990,20100,20150,20200,20100,272
|
|
20240705,131700,523692590,20150,20150,20150,20150,7
|
|
20240705,131600,523551540,20200,20200,20200,20200,20
|
|
20240705,131500,523147540,20150,20150,20150,20150,180
|
|
20240705,131400,519520540,20150,20150,20150,20150,0
|
|
20240705,131300,519520540,20150,20150,20150,20150,0
|
|
20240705,131200,519520540,20150,20150,20150,20150,120
|
|
20240705,131100,517102540,20150,20150,20150,20150,6
|
|
20240705,131000,516981640,20200,20200,20200,20200,2
|
|
20240705,130900,516941240,20200,20200,20200,20200,0
|
|
20240705,130800,516941240,20200,20200,20200,20200,69
|
|
20240705,130700,515547440,20250,20250,20250,20250,0
|
|
20240705,130600,515547440,20250,20250,20250,20250,0
|
|
20240705,130500,515547440,20250,20250,20250,20250,0
|
|
20240705,130400,515547440,20250,20250,20250,20250,0
|
|
20240705,130300,515547440,20250,20250,20250,20250,0
|
|
20240705,130200,515547440,20250,20250,20250,20250,5
|
|
20240705,130100,515446190,20250,20250,20250,20250,79
|
|
20240705,130000,513846440,20250,20250,20250,20250,170
|
|
20240705,125900,510403940,20250,20250,20250,20250,1
|
|
20240705,125800,510383690,20200,20200,20200,20200,86
|
|
20240705,125700,508646490,20200,20200,20200,20200,68
|
|
20240705,125600,507272890,20200,20200,20250,20200,136
|
|
20240705,125500,504525240,20200,20200,20200,20200,23
|
|
20240705,125400,504060640,20250,20250,20250,20250,2
|
|
20240705,125300,504020140,20200,20200,20250,20200,54
|
|
20240705,125200,502928990,20150,20150,20150,20150,1
|
|
20240705,125100,502908840,20200,20200,20200,20200,0
|
|
20240705,125000,502908840,20200,20200,20200,20200,2
|
|
20240705,124900,502868440,20200,20200,20200,20200,123
|
|
20240705,124800,500383840,20200,20200,20200,20200,14
|
|
20240705,124700,500101040,20200,20150,20200,20150,112
|
|
20240705,124600,497843340,20150,20150,20150,20150,27
|
|
20240705,124500,497299290,20150,20150,20150,20150,3
|
|
20240705,124400,497238840,20150,20150,20150,20150,25
|
|
20240705,124300,496735090,20150,20150,20150,20150,395
|
|
20240705,124200,488775840,20150,20150,20150,20150,4
|
|
20240705,124100,488695240,20150,20150,20150,20150,0
|
|
20240705,124000,488695240,20150,20150,20150,20150,8
|
|
20240705,123900,488534040,20150,20150,20150,20150,0
|
|
20240705,123800,488534040,20150,20150,20150,20150,5
|
|
20240705,123700,488433290,20150,20150,20150,20150,0
|
|
20240705,123600,488433290,20150,20150,20150,20100,40
|
|
20240705,123500,487628740,20150,20150,20150,20150,4
|
|
20240705,123400,487548140,20150,20150,20150,20150,3
|
|
20240705,123300,487487690,20150,20150,20150,20150,0
|
|
20240705,123200,487487690,20150,20150,20150,20150,4
|
|
20240705,123100,487407090,20150,20150,20150,20150,41
|
|
20240705,123000,486580940,20150,20150,20150,20150,33
|
|
20240705,122900,485915990,20150,20150,20150,20150,205
|
|
20240705,122800,481785240,20150,20150,20150,20150,1
|
|
20240705,122700,481765090,20150,20150,20150,20150,2
|
|
20240705,122600,481724790,20150,20150,20150,20150,135
|
|
20240705,122500,479004540,20150,20150,20150,20150,0
|
|
20240705,122400,479004540,20150,20150,20150,20150,3
|
|
20240705,122300,478944090,20100,20100,20100,20100,0
|
|
20240705,122200,478944090,20100,20100,20100,20100,47
|
|
20240705,122100,477999390,20150,20150,20150,20150,0
|
|
20240705,122000,477999390,20150,20150,20150,20150,7
|
|
20240705,121900,477858340,20150,20150,20150,20150,10
|
|
20240705,121800,477656840,20100,20150,20150,20100,7
|
|
20240705,121700,477516040,20150,20150,20150,20150,2
|
|
20240705,121600,477475740,20150,20150,20150,20150,4
|
|
20240705,121500,477395140,20150,20150,20150,20150,4
|
|
20240705,121400,477314540,20150,20150,20150,20150,11
|
|
20240705,121300,477092890,20150,20150,20150,20150,3
|
|
20240705,121200,477032440,20150,20150,20150,20150,4
|
|
20240705,121100,476951840,20150,20150,20150,20150,2
|
|
20240705,121000,476911540,20150,20150,20150,20150,52
|
|
20240705,120900,475863740,20150,20150,20150,20150,2
|
|
20240705,120800,475823440,20150,20150,20150,20150,10
|
|
20240705,120700,475621940,20150,20150,20150,20150,0
|
|
20240705,120600,475621940,20150,20150,20150,20150,30
|
|
20240705,120500,475017440,20150,20150,20150,20150,1
|
|
20240705,120400,474997290,20100,20150,20150,20100,32
|
|
20240705,120300,474353990,20150,20150,20150,20150,0
|
|
20240705,120200,474353990,20150,20150,20150,20150,0
|
|
20240705,120100,474353990,20150,20150,20150,20150,12
|
|
20240705,120000,474112190,20150,20150,20150,20150,3
|
|
20240705,115900,474051740,20100,20100,20100,20100,1
|
|
20240705,115800,474031640,20100,20100,20100,20100,100
|
|
20240705,115700,472021640,20050,20050,20050,20050,0
|
|
20240705,115600,472021640,20050,20050,20050,20050,22
|
|
20240705,115500,471580540,20050,20050,20050,20050,213
|
|
20240705,115400,467309890,20100,20100,20100,20100,52
|
|
20240705,115300,466264690,20100,20150,20150,20100,102
|
|
20240705,115200,464213740,20150,20150,20150,20150,2
|
|
20240705,115100,464173440,20100,20100,20100,20100,0
|
|
20240705,115000,464173440,20100,20200,20200,20100,261
|
|
20240705,114900,458915840,20200,20200,20200,20200,0
|
|
20240705,114800,458915840,20200,20250,20250,20200,457
|
|
20240705,114700,449684240,20250,20250,20250,20250,0
|
|
20240705,114600,449684240,20250,20250,20250,20250,5
|
|
20240705,114500,449582990,20250,20250,20250,20250,4
|
|
20240705,114400,449501990,20200,20250,20250,20200,6
|
|
20240705,114300,449380640,20250,20250,20250,20250,4
|
|
20240705,114200,449299640,20200,20200,20200,20200,0
|
|
20240705,114100,449299640,20200,20250,20250,20200,16
|
|
20240705,114000,448976190,20250,20250,20250,20200,157
|
|
20240705,113900,445804440,20200,20250,20250,20200,52
|
|
20240705,113800,444753940,20250,20250,20250,20250,2
|
|
20240705,113700,444713440,20250,20250,20250,20250,2
|
|
20240705,113600,444672940,20250,20250,20250,20250,0
|
|
20240705,113500,444672940,20250,20200,20250,20200,36
|
|
20240705,113400,443945240,20250,20250,20250,20200,16
|
|
20240705,113300,443621340,20250,20250,20250,20250,2
|
|
20240705,113200,443580840,20200,20200,20200,20200,0
|
|
20240705,113100,443580840,20200,20200,20200,20200,231
|
|
20240705,113000,438914640,20200,20200,20200,20200,13
|
|
20240705,112900,438652040,20200,20200,20200,20200,122
|
|
20240705,112800,436187640,20250,20250,20250,20250,24
|
|
20240705,112700,435701640,20300,20300,20300,20300,23
|
|
20240705,112600,435234740,20250,20250,20250,20250,489
|
|
20240705,112500,425332490,20300,20300,20350,20300,708
|
|
20240705,112400,410935440,20300,20300,20300,20300,4
|
|
20240705,112300,410854240,20300,20300,20300,20250,84
|
|
20240705,112200,409151040,20250,20300,20300,20250,36
|
|
20240705,112100,408420390,20300,20350,20350,20300,66
|
|
20240705,112000,407077790,20300,20300,20300,20250,557
|
|
20240705,111900,395772690,20300,20300,20300,20300,0
|
|
20240705,111800,395772690,20300,20250,20300,20250,86
|
|
20240705,111700,394030090,20250,20250,20250,20250,0
|
|
20240705,111600,394030090,20250,20250,20250,20250,50
|
|
20240705,111500,393017590,20250,20250,20250,20250,0
|
|
20240705,111400,393017590,20250,20250,20250,20250,10
|
|
20240705,111300,392815090,20200,20200,20200,20200,5
|
|
20240705,111200,392714090,20250,20200,20250,20200,94
|
|
20240705,111100,390814390,20200,20200,20200,20200,8
|
|
20240705,111000,390652790,20200,20200,20200,20200,142
|
|
20240705,110900,387784390,20200,20200,20200,20200,0
|
|
20240705,110800,387784390,20200,20200,20200,20150,65
|
|
20240705,110700,386473040,20200,20200,20200,20200,37
|
|
20240705,110600,385725640,20200,20200,20200,20200,1
|
|
20240705,110500,385705440,20200,20200,20200,20200,4
|
|
20240705,110400,385624640,20200,20200,20200,20200,0
|
|
20240705,110300,385624640,20200,20200,20200,20200,1
|
|
20240705,110200,385604440,20200,20200,20200,20200,0
|
|
20240705,110100,385604440,20200,20200,20200,20200,10
|
|
20240705,110000,385402440,20200,20250,20250,20200,283
|
|
20240705,105900,379674890,20100,20150,20250,20050,773
|
|
20240705,105800,364140690,20200,20200,20200,20200,16
|
|
20240705,105700,363817490,20200,20200,20200,20150,353
|
|
20240705,105600,356699390,20200,20200,20200,20200,94
|
|
20240705,105500,354800590,20200,20200,20200,20200,2
|
|
20240705,105400,354760190,20250,20250,20250,20250,0
|
|
20240705,105300,354760190,20250,20250,20250,20250,1
|
|
20240705,105200,354739940,20250,20250,20250,20250,0
|
|
20240705,105100,354739940,20250,20250,20250,20250,92
|
|
20240705,105000,352876940,20300,20300,20300,20300,3
|
|
20240705,104900,352816040,20250,20250,20250,20250,99
|
|
20240705,104800,350811290,20300,20350,20350,20300,203
|
|
20240705,104700,346690340,20350,20350,20350,20350,10
|
|
20240705,104600,346486840,20300,20300,20300,20300,0
|
|
20240705,104500,346486840,20300,20300,20300,20300,0
|
|
20240705,104400,346486840,20300,20300,20300,20300,62
|
|
20240705,104300,345228240,20300,20300,20300,20300,28
|
|
20240705,104200,344659840,20300,20300,20300,20300,2
|
|
20240705,104100,344619240,20300,20300,20300,20300,0
|
|
20240705,104000,344619240,20300,20300,20300,20300,12
|
|
20240705,103900,344375640,20300,20300,20300,20300,15
|
|
20240705,103800,344071140,20250,20250,20250,20250,10
|
|
20240705,103700,343868640,20300,20300,20300,20300,2
|
|
20240705,103600,343828040,20300,20250,20300,20250,3
|
|
20240705,103500,343767240,20250,20250,20250,20250,15
|
|
20240705,103400,343463490,20250,20250,20250,20250,0
|
|
20240705,103300,343463490,20250,20250,20250,20250,9
|
|
20240705,103200,343281240,20200,20200,20250,20200,132
|
|
20240705,103100,340614090,20200,20200,20200,20200,7
|
|
20240705,103000,340472690,20200,20200,20200,20150,102
|
|
20240705,102900,338416540,20150,20200,20200,20150,25
|
|
20240705,102800,337912040,20200,20200,20200,20200,0
|
|
20240705,102700,337912040,20200,20200,20200,20200,12
|
|
20240705,102600,337669640,20200,20200,20200,20200,0
|
|
20240705,102500,337669640,20200,20200,20200,20200,2
|
|
20240705,102400,337629240,20150,20150,20150,20150,3
|
|
20240705,102300,337568790,20200,20250,20250,20200,273
|
|
20240705,102200,332054040,20250,20300,20300,20250,13
|
|
20240705,102100,331790740,20300,20300,20300,20250,12
|
|
20240705,102000,331547640,20300,20300,20300,20200,11
|
|
20240705,101900,331324440,20200,20200,20200,20200,17
|
|
20240705,101800,330981040,20200,20200,20200,20200,1
|
|
20240705,101700,330960840,20150,20150,20150,20150,321
|
|
20240705,101600,324492690,20150,20200,20200,20150,126
|
|
20240705,101500,321950940,20300,20300,20300,20300,0
|
|
20240705,101400,321950940,20300,20300,20300,20300,0
|
|
20240705,101300,321950940,20300,20300,20300,20300,1
|
|
20240705,101200,321930640,20300,20300,20300,20300,2
|
|
20240705,101100,321890040,20350,20350,20350,20350,0
|
|
20240705,101000,321890040,20350,20350,20350,20350,4
|
|
20240705,100900,321808640,20300,20300,20300,20300,634
|
|
20240705,100800,308938440,20300,20300,20300,20300,5
|
|
20240705,100700,308836940,20350,20300,20350,20300,101
|
|
20240705,100600,306782290,20300,20300,20300,20300,0
|
|
20240705,100500,306782290,20300,20300,20300,20300,23
|
|
20240705,100400,306315390,20150,20150,20150,20150,103
|
|
20240705,100300,304239940,20300,20300,20300,20300,2
|
|
20240705,100200,304199340,20200,20200,20200,20200,43
|
|
20240705,100100,303330740,20200,20250,20250,20200,243
|
|
20240705,100000,298414540,20300,20300,20300,20300,3
|
|
20240705,095900,298353640,20300,20300,20300,20300,1
|
|
20240705,095800,298333340,20300,20250,20300,20250,15
|
|
20240705,095700,298029140,20300,20300,20300,20300,0
|
|
20240705,095600,298029140,20300,20300,20300,20300,5
|
|
20240705,095500,297927640,20300,20300,20300,20300,10
|
|
20240705,095400,297724640,20250,20250,20250,20250,0
|
|
20240705,095300,297724640,20250,20300,20300,20250,206
|
|
20240705,095200,293550290,20300,20350,20350,20300,63
|
|
20240705,095100,292268940,20400,20400,20400,20400,1
|
|
20240705,095000,292248540,20350,20350,20350,20350,197
|
|
20240705,094900,288239590,20400,20300,20400,20300,314
|
|
20240705,094800,281857390,20350,20350,20350,20350,6
|
|
20240705,094700,281735290,20350,20350,20350,20350,25
|
|
20240705,094600,281226540,20300,20350,20350,20300,226
|
|
20240705,094500,276637440,20400,20400,20400,20400,25
|
|
20240705,094400,276127440,20400,20400,20400,20400,10
|
|
20240705,094300,275923440,20400,20350,20400,20350,136
|
|
20240705,094200,273150940,20400,20400,20400,20400,1
|
|
20240705,094100,273130540,20300,20300,20400,20300,77
|
|
20240705,094000,271567340,20450,20350,20450,20300,45
|
|
20240705,093900,270652640,20250,20250,20250,20250,885
|
|
20240705,093800,252731390,20250,20100,20250,20100,649
|
|
20240705,093700,239663190,20100,20100,20100,20100,202
|
|
20240705,093600,235602990,20050,20050,20050,20050,0
|
|
20240705,093500,235602990,20050,20050,20050,20050,416
|
|
20240705,093400,227262190,20050,20050,20050,20050,13
|
|
20240705,093300,227001540,19980,19990,20000,19980,761
|
|
20240705,093200,211784510,19900,20000,20000,19900,1477
|
|
20240705,093100,182296950,20000,20000,20000,20000,0
|
|
20240705,093000,182296950,20000,20100,20100,20000,134
|
|
20240705,092900,179615100,20100,20100,20100,20100,3
|
|
20240705,092800,179554800,20100,20100,20100,20100,26
|
|
20240705,092700,179032200,20050,20050,20050,20000,171
|
|
20240705,092600,175603700,20100,20100,20100,20100,125
|
|
20240705,092500,173091200,20050,20050,20050,20050,0
|
|
20240705,092400,173091200,20050,20200,20200,20000,2741
|
|
20240705,092300,118186350,20250,20250,20250,20250,84
|
|
20240705,092200,116485350,20250,20250,20250,20250,0
|
|
20240705,092100,116485350,20250,20300,20300,20250,272
|
|
20240705,092000,110966250,20350,20450,20450,20350,423
|
|
20240705,091900,102357850,20350,20350,20350,20350,2
|
|
20240705,091800,102317150,20350,20250,20350,20250,30
|
|
20240705,091700,101708150,20300,20300,20300,20300,23
|
|
20240705,091600,101241250,20250,20250,20250,20250,0
|
|
20240705,091500,101241250,20250,20300,20300,20250,113
|
|
20240705,091400,98952950,20300,20350,20350,20300,288
|
|
20240705,091300,93099350,20400,20400,20400,20400,29
|
|
20240705,091200,92507750,20400,20400,20500,20400,149
|
|
20240705,091100,89461150,20350,20400,20400,20350,200
|
|
20240705,091000,85388650,20450,20450,20450,20450,69
|
|
20240705,090900,83977600,20350,20400,20400,20350,33
|
|
20240705,090800,83306000,20450,20550,20550,20450,433
|
|
20240705,090700,74430950,20550,20600,20600,20500,131
|
|
20240705,090600,71739300,20650,20350,20650,20200,1349
|
|
20240705,090500,44120200,20350,20350,20400,20350,36
|
|
20240705,090400,43386550,20400,20350,20400,20350,63
|
|
20240705,090300,42101400,20350,20400,20400,20300,103
|
|
20240705,090200,40002000,20400,20250,20400,20250,640
|
|
20240705,090100,26982800,20250,20100,20250,20100,523
|
|
20240705,090000,16463150,20100,20300,20300,20100,814
|