584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184100,798379400,20750,20750,20750,20750,507
|
|
20240708,184000,798379400,20750,20750,20750,20750,0
|
|
20240708,183900,798379400,20750,20750,20750,20750,0
|
|
20240708,183800,798379400,20750,20750,20750,20750,0
|
|
20240708,183700,798379400,20750,20750,20750,20750,0
|
|
20240708,183600,798379400,20750,20750,20750,20750,0
|
|
20240708,183500,798379400,20750,20750,20750,20750,0
|
|
20240708,183400,798379400,20750,20750,20750,20750,0
|
|
20240708,183300,798379400,20750,20750,20750,20750,0
|
|
20240708,183200,798379400,20750,20750,20750,20750,0
|
|
20240708,183100,798379400,20750,20750,20750,20750,0
|
|
20240708,183000,798379400,20750,20750,20750,20750,0
|
|
20240708,182900,798379400,20750,20750,20750,20750,0
|
|
20240708,182800,798379400,20750,20750,20750,20750,0
|
|
20240708,182700,798379400,20750,20750,20750,20750,0
|
|
20240708,182600,798379400,20750,20750,20750,20750,0
|
|
20240708,182500,798379400,20750,20750,20750,20750,0
|
|
20240708,182400,798379400,20750,20750,20750,20750,0
|
|
20240708,182300,798379400,20750,20750,20750,20750,0
|
|
20240708,182200,798379400,20750,20750,20750,20750,0
|
|
20240708,182100,798379400,20750,20750,20750,20750,0
|
|
20240708,182000,798379400,20750,20750,20750,20750,0
|
|
20240708,181900,798379400,20750,20750,20750,20750,0
|
|
20240708,181800,798379400,20750,20750,20750,20750,0
|
|
20240708,181700,798379400,20750,20750,20750,20750,0
|
|
20240708,181600,798379400,20750,20750,20750,20750,0
|
|
20240708,181500,798379400,20750,20750,20750,20750,0
|
|
20240708,181400,798379400,20750,20750,20750,20750,0
|
|
20240708,181300,798379400,20750,20750,20750,20750,0
|
|
20240708,181200,798379400,20750,20750,20750,20750,0
|
|
20240708,181100,798379400,20750,20750,20750,20750,507
|
|
20240708,181000,798379400,20750,20750,20750,20750,0
|
|
20240708,180900,798379400,20750,20750,20750,20750,0
|
|
20240708,180800,798379400,20750,20750,20750,20750,0
|
|
20240708,180700,798379400,20750,20750,20750,20750,0
|
|
20240708,180600,798379400,20750,20750,20750,20750,0
|
|
20240708,180500,798379400,20750,20750,20750,20750,0
|
|
20240708,180400,798379400,20750,20750,20750,20750,0
|
|
20240708,180300,798379400,20750,20750,20750,20750,0
|
|
20240708,180200,798379400,20750,20750,20750,20750,0
|
|
20240708,180100,798379400,20750,20750,20750,20750,0
|
|
20240708,180000,798379400,20750,20750,20750,20750,0
|
|
20240708,175900,798379400,20750,20750,20750,20750,0
|
|
20240708,175800,798379400,20750,20750,20750,20750,0
|
|
20240708,175700,798379400,20750,20750,20750,20750,0
|
|
20240708,175600,798379400,20750,20750,20750,20750,0
|
|
20240708,175500,798379400,20750,20750,20750,20750,0
|
|
20240708,175400,798379400,20750,20750,20750,20750,0
|
|
20240708,175300,798379400,20750,20750,20750,20750,0
|
|
20240708,175200,798379400,20750,20750,20750,20750,0
|
|
20240708,175100,798379400,20750,20750,20750,20750,0
|
|
20240708,175000,798379400,20750,20750,20750,20750,0
|
|
20240708,174900,798379400,20750,20750,20750,20750,0
|
|
20240708,174800,798379400,20750,20750,20750,20750,0
|
|
20240708,174700,798379400,20750,20750,20750,20750,0
|
|
20240708,174600,798379400,20750,20750,20750,20750,0
|
|
20240708,174500,798379400,20750,20750,20750,20750,0
|
|
20240708,174400,798379400,20750,20750,20750,20750,0
|
|
20240708,174300,798379400,20750,20750,20750,20750,0
|
|
20240708,174200,798379400,20750,20750,20750,20750,0
|
|
20240708,174100,798379400,20750,20750,20750,20750,507
|
|
20240708,174000,798379400,20750,20750,20750,20750,0
|
|
20240708,173900,798379400,20750,20750,20750,20750,0
|
|
20240708,173800,798379400,20750,20750,20750,20750,0
|
|
20240708,173700,798379400,20750,20750,20750,20750,0
|
|
20240708,173600,798379400,20750,20750,20750,20750,0
|
|
20240708,173500,798379400,20750,20750,20750,20750,0
|
|
20240708,173400,798379400,20750,20750,20750,20750,0
|
|
20240708,173300,798379400,20750,20750,20750,20750,0
|
|
20240708,173200,798379400,20750,20750,20750,20750,0
|
|
20240708,173100,798379400,20750,20750,20750,20750,0
|
|
20240708,173000,798379400,20750,20750,20750,20750,0
|
|
20240708,172900,798379400,20750,20750,20750,20750,0
|
|
20240708,172800,798379400,20750,20750,20750,20750,0
|
|
20240708,172700,798379400,20750,20750,20750,20750,0
|
|
20240708,172600,798379400,20750,20750,20750,20750,0
|
|
20240708,172500,798379400,20750,20750,20750,20750,0
|
|
20240708,172400,798379400,20750,20750,20750,20750,0
|
|
20240708,172300,798379400,20750,20750,20750,20750,0
|
|
20240708,172200,798379400,20750,20750,20750,20750,0
|
|
20240708,172100,798379400,20750,20750,20750,20750,0
|
|
20240708,172000,798379400,20750,20750,20750,20750,0
|
|
20240708,171900,798379400,20750,20750,20750,20750,0
|
|
20240708,171800,798379400,20750,20750,20750,20750,0
|
|
20240708,171700,798379400,20750,20750,20750,20750,0
|
|
20240708,171600,798379400,20750,20750,20750,20750,0
|
|
20240708,171500,798379400,20750,20750,20750,20750,0
|
|
20240708,171400,798379400,20750,20750,20750,20750,0
|
|
20240708,171300,798379400,20750,20750,20750,20750,0
|
|
20240708,171200,798379400,20750,20750,20750,20750,0
|
|
20240708,171100,798379400,20750,20750,20750,20750,507
|
|
20240708,171000,798379400,20750,20750,20750,20750,0
|
|
20240708,170900,798379400,20750,20750,20750,20750,0
|
|
20240708,170800,798379400,20750,20750,20750,20750,0
|
|
20240708,170700,798379400,20750,20750,20750,20750,0
|
|
20240708,170600,798379400,20750,20750,20750,20750,0
|
|
20240708,170500,798379400,20750,20750,20750,20750,0
|
|
20240708,170400,798379400,20750,20750,20750,20750,0
|
|
20240708,170300,798379400,20750,20750,20750,20750,0
|
|
20240708,170200,798379400,20750,20750,20750,20750,0
|
|
20240708,170100,798379400,20750,20750,20750,20750,0
|
|
20240708,170000,798379400,20750,20750,20750,20750,0
|
|
20240708,165900,798379400,20750,20750,20750,20750,0
|
|
20240708,165800,798379400,20750,20750,20750,20750,0
|
|
20240708,165700,798379400,20750,20750,20750,20750,0
|
|
20240708,165600,798379400,20750,20750,20750,20750,0
|
|
20240708,165500,798379400,20750,20750,20750,20750,0
|
|
20240708,165400,798379400,20750,20750,20750,20750,0
|
|
20240708,165300,798379400,20750,20750,20750,20750,0
|
|
20240708,165200,798379400,20750,20750,20750,20750,0
|
|
20240708,165100,798379400,20750,20750,20750,20750,0
|
|
20240708,165000,798379400,20750,20750,20750,20750,0
|
|
20240708,164900,798379400,20750,20750,20750,20750,0
|
|
20240708,164800,798379400,20750,20750,20750,20750,0
|
|
20240708,164700,798379400,20750,20750,20750,20750,0
|
|
20240708,164600,798379400,20750,20750,20750,20750,0
|
|
20240708,164500,798379400,20750,20750,20750,20750,0
|
|
20240708,164400,798379400,20750,20750,20750,20750,0
|
|
20240708,164300,798379400,20750,20750,20750,20750,0
|
|
20240708,164200,798379400,20750,20750,20750,20750,0
|
|
20240708,164100,798379400,20750,20750,20750,20750,507
|
|
20240708,164000,798379400,20750,20750,20750,20750,0
|
|
20240708,163900,798379400,20750,20750,20750,20750,0
|
|
20240708,163800,798379400,20750,20750,20750,20750,0
|
|
20240708,163700,798379400,20750,20750,20750,20750,0
|
|
20240708,163600,798379400,20750,20750,20750,20750,0
|
|
20240708,163500,798379400,20750,20750,20750,20750,0
|
|
20240708,163400,798379400,20750,20750,20750,20750,0
|
|
20240708,163300,798379400,20750,20750,20750,20750,0
|
|
20240708,163200,798379400,20750,20750,20750,20750,0
|
|
20240708,163100,798379400,20750,20750,20750,20750,0
|
|
20240708,163000,798379400,20750,20750,20750,20750,0
|
|
20240708,162900,798379400,20750,20750,20750,20750,0
|
|
20240708,162800,798379400,20750,20750,20750,20750,0
|
|
20240708,162700,798379400,20750,20750,20750,20750,0
|
|
20240708,162600,798379400,20750,20750,20750,20750,0
|
|
20240708,162500,798379400,20750,20750,20750,20750,0
|
|
20240708,162400,798379400,20750,20750,20750,20750,0
|
|
20240708,162300,798379400,20750,20750,20750,20750,0
|
|
20240708,162200,798379400,20750,20750,20750,20750,0
|
|
20240708,162100,798379400,20750,20750,20750,20750,0
|
|
20240708,162000,798379400,20750,20750,20750,20750,0
|
|
20240708,161900,798379400,20750,20750,20750,20750,0
|
|
20240708,161800,798379400,20750,20750,20750,20750,0
|
|
20240708,161700,798379400,20750,20750,20750,20750,0
|
|
20240708,161600,798379400,20750,20750,20750,20750,0
|
|
20240708,161500,798379400,20750,20750,20750,20750,0
|
|
20240708,161400,798379400,20750,20750,20750,20750,0
|
|
20240708,161300,798379400,20750,20750,20750,20750,0
|
|
20240708,161200,798379400,20750,20750,20750,20750,0
|
|
20240708,161100,798379400,20750,20750,20750,20750,507
|
|
20240708,161000,798379400,20750,20750,20750,20750,0
|
|
20240708,160900,798379400,20750,20750,20750,20750,0
|
|
20240708,160800,798379400,20750,20750,20750,20750,0
|
|
20240708,160700,798379400,20750,20750,20750,20750,0
|
|
20240708,160600,798379400,20750,20750,20750,20750,0
|
|
20240708,160500,798379400,20750,20750,20750,20750,0
|
|
20240708,160400,798379400,20750,20750,20750,20750,0
|
|
20240708,160300,798379400,20750,20750,20750,20750,0
|
|
20240708,160200,798379400,20750,20750,20750,20750,0
|
|
20240708,160100,798379400,20750,20750,20750,20750,0
|
|
20240708,160000,798379400,20750,20750,20750,20750,0
|
|
20240708,155900,798379400,20750,20750,20750,20750,0
|
|
20240708,155800,798379400,20750,20750,20750,20750,0
|
|
20240708,155700,798379400,20750,20750,20750,20750,0
|
|
20240708,155600,798379400,20750,20750,20750,20750,0
|
|
20240708,155500,798379400,20750,20750,20750,20750,0
|
|
20240708,155400,798379400,20750,20750,20750,20750,0
|
|
20240708,155300,798379400,20750,20750,20750,20750,0
|
|
20240708,155200,798379400,20750,20750,20750,20750,0
|
|
20240708,155100,798379400,20750,20750,20750,20750,0
|
|
20240708,155000,798379400,20750,20750,20750,20750,0
|
|
20240708,154900,798379400,20750,20750,20750,20750,0
|
|
20240708,154800,798379400,20750,20750,20750,20750,0
|
|
20240708,154700,798379400,20750,20750,20750,20750,0
|
|
20240708,154600,798379400,20750,20750,20750,20750,0
|
|
20240708,154500,798379400,20750,20750,20750,20750,0
|
|
20240708,154400,798379400,20750,20750,20750,20750,0
|
|
20240708,154300,798379400,20750,20750,20750,20750,0
|
|
20240708,154200,798379400,20750,20750,20750,20750,0
|
|
20240708,154100,798379400,20750,20750,20750,20750,507
|
|
20240708,154000,798379400,20750,20750,20750,20750,0
|
|
20240708,153900,798379400,20750,20750,20750,20750,0
|
|
20240708,153800,798379400,20750,20750,20750,20750,0
|
|
20240708,153700,798379400,20750,20750,20750,20750,0
|
|
20240708,153600,798379400,20750,20750,20750,20750,0
|
|
20240708,153500,798379400,20750,20750,20750,20750,0
|
|
20240708,153400,798379400,20750,20750,20750,20750,0
|
|
20240708,153300,798379400,20750,20750,20750,20750,0
|
|
20240708,153200,798379400,20750,20750,20750,20750,0
|
|
20240708,153100,798379400,20750,20750,20750,20750,0
|
|
20240708,153000,798379400,20750,20750,20750,20750,507
|
|
20240708,152900,787859150,20750,20750,20750,20750,0
|
|
20240708,152800,787859150,20750,20750,20750,20750,0
|
|
20240708,152700,787859150,20750,20750,20750,20750,0
|
|
20240708,152600,787859150,20750,20750,20750,20750,0
|
|
20240708,152500,787859150,20750,20750,20750,20750,0
|
|
20240708,152400,787859150,20750,20750,20750,20750,0
|
|
20240708,152300,787859150,20750,20750,20750,20750,0
|
|
20240708,152200,787859150,20750,20750,20750,20750,0
|
|
20240708,152100,787859150,20750,20750,20750,20750,0
|
|
20240708,152000,787859150,20750,20750,20750,20750,0
|
|
20240708,151900,787859150,20750,20700,20750,20700,311
|
|
20240708,151800,781409550,20750,20750,20750,20700,18
|
|
20240708,151700,781036400,20700,20750,20750,20700,91
|
|
20240708,151600,779148800,20750,20750,20750,20650,116
|
|
20240708,151500,776744450,20750,20750,20750,20750,11
|
|
20240708,151400,776516200,20700,20700,20750,20700,117
|
|
20240708,151300,774094050,20750,20750,20750,20750,4
|
|
20240708,151200,774011050,20750,20700,20750,20700,31
|
|
20240708,151100,773369050,20750,20750,20750,20750,65
|
|
20240708,151000,772020300,20750,20750,20750,20700,701
|
|
20240708,150900,757479550,20700,20700,20750,20700,630
|
|
20240708,150800,744434850,20700,20650,20700,20650,60
|
|
20240708,150700,743195350,20700,20700,20700,20700,8
|
|
20240708,150600,743029750,20700,20700,20700,20700,140
|
|
20240708,150500,740131750,20700,20700,20700,20650,198
|
|
20240708,150400,736033850,20700,20700,20700,20700,124
|
|
20240708,150300,733467050,20700,20700,20700,20700,201
|
|
20240708,150200,729306350,20700,20700,20700,20700,0
|
|
20240708,150100,729306350,20700,20700,20700,20700,24
|
|
20240708,150000,728809550,20700,20700,20700,20700,111
|
|
20240708,145900,726511850,20700,20700,20700,20700,46
|
|
20240708,145800,725559650,20650,20700,20700,20650,17
|
|
20240708,145700,725208350,20700,20700,20700,20700,8
|
|
20240708,145600,725042750,20700,20700,20700,20700,52
|
|
20240708,145500,723966350,20650,20700,20700,20650,577
|
|
20240708,145400,712042450,20700,20650,20700,20650,28
|
|
20240708,145300,711464200,20700,20700,20700,20700,12
|
|
20240708,145200,711215800,20700,20700,20700,20700,0
|
|
20240708,145100,711215800,20700,20700,20700,20700,0
|
|
20240708,145000,711215800,20700,20700,20700,20700,22
|
|
20240708,144900,710760400,20700,20700,20700,20700,30
|
|
20240708,144800,710139400,20700,20700,20700,20700,0
|
|
20240708,144700,710139400,20700,20700,20700,20700,16
|
|
20240708,144600,709808200,20650,20700,20700,20650,474
|
|
20240708,144500,699996750,20700,20700,20700,20700,594
|
|
20240708,144400,687700950,20700,20700,20700,20700,6
|
|
20240708,144300,687576750,20700,20700,20700,20700,29
|
|
20240708,144200,686976450,20700,20700,20700,20700,12
|
|
20240708,144100,686728050,20700,20650,20700,20650,80
|
|
20240708,144000,685075750,20700,20700,20700,20700,191
|
|
20240708,143900,681122050,20700,20700,20700,20700,31
|
|
20240708,143800,680480350,20700,20700,20700,20700,11
|
|
20240708,143700,680252650,20650,20650,20650,20650,0
|
|
20240708,143600,680252650,20650,20700,20700,20650,31
|
|
20240708,143500,679611950,20700,20650,20700,20650,16
|
|
20240708,143400,679281450,20650,20650,20650,20650,10
|
|
20240708,143300,679074950,20700,20700,20700,20700,0
|
|
20240708,143200,679074950,20700,20700,20700,20700,51
|
|
20240708,143100,678019250,20700,20700,20700,20700,2
|
|
20240708,143000,677977850,20700,20700,20700,20700,41
|
|
20240708,142900,677129150,20700,20700,20700,20650,81
|
|
20240708,142800,675453500,20700,20700,20700,20650,19
|
|
20240708,142700,675060650,20700,20650,20700,20650,29
|
|
20240708,142600,674461350,20700,20650,20700,20650,65
|
|
20240708,142500,673117900,20700,20700,20700,20650,27
|
|
20240708,142400,672559400,20700,20700,20700,20650,174
|
|
20240708,142300,668959900,20650,20650,20700,20650,99
|
|
20240708,142200,666915000,20700,20700,20700,20650,52
|
|
20240708,142100,665840000,20700,20650,20700,20650,83
|
|
20240708,142000,664125600,20700,20650,20700,20600,73
|
|
20240708,141900,662619300,20650,20700,20700,20650,105
|
|
20240708,141800,660450950,20650,20700,20700,20650,20
|
|
20240708,141700,660037500,20650,20600,20650,20600,252
|
|
20240708,141600,654834100,20650,20650,20650,20600,40
|
|
20240708,141500,654008600,20650,20700,20700,20650,181
|
|
20240708,141400,650270450,20650,20700,20700,20650,119
|
|
20240708,141300,647811650,20650,20700,20700,20600,47
|
|
20240708,141200,646842250,20650,20600,20650,20600,260
|
|
20240708,141100,641474250,20650,20650,20650,20600,126
|
|
20240708,141000,638872750,20650,20600,20700,20600,86
|
|
20240708,140900,637096650,20700,20700,20700,20650,382
|
|
20240708,140800,629207300,20650,20700,20700,20650,24
|
|
20240708,140700,628711150,20650,20700,20700,20650,22
|
|
20240708,140600,628256750,20700,20650,20700,20650,61
|
|
20240708,140500,626994750,20700,20650,20700,20650,69
|
|
20240708,140400,625569000,20700,20600,20700,20600,299
|
|
20240708,140300,619392950,20600,20600,20600,20600,88
|
|
20240708,140200,617580150,20550,20650,20650,20550,139
|
|
20240708,140100,614712450,20600,20600,20600,20550,182
|
|
20240708,140000,610963650,20550,20550,20600,20550,128
|
|
20240708,135900,608327850,20550,20550,20550,20550,16
|
|
20240708,135800,607999050,20550,20550,20550,20500,15
|
|
20240708,135700,607691200,20600,20450,20600,20450,203
|
|
20240708,135600,603515900,20500,20500,20500,20500,58
|
|
20240708,135500,602326900,20450,20450,20450,20450,8
|
|
20240708,135400,602163300,20500,20450,20500,20450,69
|
|
20240708,135300,600749350,20450,20500,20500,20450,77
|
|
20240708,135200,599171850,20450,20450,20450,20450,38
|
|
20240708,135100,598394750,20500,20450,20500,20450,59
|
|
20240708,135000,597185300,20500,20500,20500,20450,22
|
|
20240708,134900,596734700,20500,20450,20500,20450,70
|
|
20240708,134800,595300350,20450,20450,20500,20450,167
|
|
20240708,134700,591882300,20450,20600,20600,20450,74
|
|
20240708,134600,590367800,20600,20550,20600,20500,1078
|
|
20240708,134500,568262000,20550,20550,20600,20550,213
|
|
20240708,134400,563881950,20550,20550,20550,20550,9
|
|
20240708,134300,563697000,20600,20550,20600,20550,265
|
|
20240708,134200,558248400,20550,20550,20600,20550,71
|
|
20240708,134100,556786450,20550,20550,20550,20550,9
|
|
20240708,134000,556601500,20600,20600,20650,20550,74
|
|
20240708,133900,555076950,20600,20600,20600,20550,61
|
|
20240708,133800,553820400,20550,20550,20550,20550,9
|
|
20240708,133700,553635450,20600,20550,20600,20550,70
|
|
20240708,133600,552194000,20550,20550,20600,20550,87
|
|
20240708,133500,550402850,20650,20650,20650,20650,0
|
|
20240708,133400,550402850,20650,20550,20650,20550,87
|
|
20240708,133300,548610600,20550,20550,20550,20550,33
|
|
20240708,133200,547932450,20550,20550,20550,20550,1
|
|
20240708,133100,547911900,20550,20550,20600,20550,78
|
|
20240708,133000,546306100,20550,20550,20650,20550,117
|
|
20240708,132900,543895650,20550,20600,20600,20550,423
|
|
20240708,132800,535182900,20600,20550,20600,20550,166
|
|
20240708,132700,531768700,20550,20550,20550,20550,40
|
|
20240708,132600,530946700,20550,20600,20600,20550,18
|
|
20240708,132500,530576400,20600,20550,20600,20550,816
|
|
20240708,132400,513807050,20600,20650,20650,20600,1180
|
|
20240708,132300,489496200,20650,20600,20650,20600,10
|
|
20240708,132200,489290100,20600,20650,20650,20600,85
|
|
20240708,132100,487536200,20600,20650,20650,20600,83
|
|
20240708,132000,485823550,20600,20650,20650,20600,12
|
|
20240708,131900,485576150,20600,20650,20650,20600,87
|
|
20240708,131800,483780100,20650,20650,20650,20650,16
|
|
20240708,131700,483449700,20650,20650,20650,20650,142
|
|
20240708,131600,480517400,20650,20650,20650,20650,58
|
|
20240708,131500,479319700,20650,20650,20650,20650,33
|
|
20240708,131400,478638250,20650,20650,20650,20650,61
|
|
20240708,131300,477378600,20650,20650,20650,20650,137
|
|
20240708,131200,474549550,20650,20650,20650,20650,118
|
|
20240708,131100,472112850,20650,20650,20650,20650,58
|
|
20240708,131000,470915150,20650,20600,20650,20600,72
|
|
20240708,130900,469428400,20650,20650,20650,20650,7
|
|
20240708,130800,469283850,20650,20650,20650,20650,58
|
|
20240708,130700,468086150,20600,20650,20650,20600,165
|
|
20240708,130600,464679000,20650,20650,20650,20650,9
|
|
20240708,130500,464493150,20600,20650,20650,20550,61
|
|
20240708,130400,463237350,20650,20650,20650,20650,62
|
|
20240708,130300,461957050,20650,20650,20650,20650,0
|
|
20240708,130200,461957050,20650,20650,20650,20650,58
|
|
20240708,130100,460759350,20550,20650,20650,20550,66
|
|
20240708,130000,459396550,20650,20650,20650,20650,4
|
|
20240708,125900,459313950,20650,20600,20650,20600,96
|
|
20240708,125800,457333350,20600,20650,20650,20600,83
|
|
20240708,125700,455620700,20600,20600,20600,20600,29
|
|
20240708,125600,455023300,20650,20650,20650,20650,58
|
|
20240708,125500,453825600,20650,20650,20650,20650,57
|
|
20240708,125400,452648550,20650,20650,20650,20650,8
|
|
20240708,125300,452483350,20650,20650,20650,20650,63
|
|
20240708,125200,451182400,20600,20650,20650,20600,303
|
|
20240708,125100,444937500,20700,20650,20700,20650,66
|
|
20240708,125000,443572950,20650,20700,20700,20650,65
|
|
20240708,124900,442230500,20600,20650,20650,20600,91
|
|
20240708,124800,440352900,20650,20650,20650,20650,0
|
|
20240708,124700,440352900,20650,20650,20650,20650,65
|
|
20240708,124600,439010650,20650,20650,20650,20600,143
|
|
20240708,124500,436058850,20600,20600,20600,20600,11
|
|
20240708,124400,435832250,20600,20600,20600,20600,135
|
|
20240708,124300,433051250,20600,20600,20600,20600,100
|
|
20240708,124200,430991250,20600,20600,20650,20550,128
|
|
20240708,124100,428355000,20650,20650,20650,20650,77
|
|
20240708,124000,426764950,20650,20600,20650,20600,13
|
|
20240708,123900,426496550,20650,20600,20650,20600,87
|
|
20240708,123800,424701450,20650,20650,20650,20650,57
|
|
20240708,123700,423524400,20650,20650,20650,20650,8
|
|
20240708,123600,423359200,20650,20600,20650,20600,104
|
|
20240708,123500,421213400,20650,20650,20650,20650,57
|
|
20240708,123400,420036350,20600,20600,20600,20600,10
|
|
20240708,123300,419830350,20650,20650,20650,20650,66
|
|
20240708,123200,418467450,20650,20650,20650,20650,58
|
|
20240708,123100,417269750,20650,20650,20650,20650,80
|
|
20240708,123000,415617750,20700,20650,20700,20650,13
|
|
20240708,122900,415349100,20650,20650,20650,20650,57
|
|
20240708,122800,414172050,20650,20650,20650,20650,28
|
|
20240708,122700,413593850,20650,20650,20650,20650,80
|
|
20240708,122600,411941850,20650,20650,20650,20650,75
|
|
20240708,122500,410393100,20650,20600,20650,20600,28
|
|
20240708,122400,409814950,20650,20650,20650,20650,58
|
|
20240708,122300,408617250,20650,20650,20650,20650,66
|
|
20240708,122200,407254350,20650,20650,20650,20650,0
|
|
20240708,122100,407254350,20650,20650,20650,20650,69
|
|
20240708,122000,405829500,20650,20650,20650,20650,62
|
|
20240708,121900,404549200,20600,20600,20600,20600,0
|
|
20240708,121800,404549200,20600,20600,20650,20600,80
|
|
20240708,121700,402898350,20650,20650,20650,20650,60
|
|
20240708,121600,401659350,20650,20650,20650,20650,58
|
|
20240708,121500,400461650,20650,20650,20650,20650,57
|
|
20240708,121400,399284600,20600,20650,20650,20600,88
|
|
20240708,121300,397468900,20650,20650,20650,20650,0
|
|
20240708,121200,397468900,20650,20650,20650,20650,67
|
|
20240708,121100,396085350,20600,20600,20600,20600,30
|
|
20240708,121000,395467350,20650,20650,20650,20600,63
|
|
20240708,120900,394166450,20650,20650,20650,20650,65
|
|
20240708,120800,392824200,20650,20650,20650,20650,10
|
|
20240708,120700,392617700,20650,20650,20650,20650,58
|
|
20240708,120600,391420000,20600,20600,20600,20600,41
|
|
20240708,120500,390575400,20650,20650,20650,20650,8
|
|
20240708,120400,390410200,20650,20650,20650,20550,88
|
|
20240708,120300,388594000,20650,20650,20650,20650,57
|
|
20240708,120200,387416950,20650,20650,20650,20650,8
|
|
20240708,120100,387251750,20650,20650,20650,20650,58
|
|
20240708,120000,386054050,20650,20650,20650,20550,95
|
|
20240708,115900,384095700,20650,20650,20650,20650,0
|
|
20240708,115800,384095700,20650,20650,20650,20650,66
|
|
20240708,115700,382732800,20650,20650,20650,20650,57
|
|
20240708,115600,381555750,20650,20650,20650,20650,0
|
|
20240708,115500,381555750,20650,20650,20650,20650,65
|
|
20240708,115400,380213500,20650,20650,20650,20650,58
|
|
20240708,115300,379015800,20650,20650,20650,20650,0
|
|
20240708,115200,379015800,20650,20600,20650,20600,77
|
|
20240708,115100,377426750,20650,20650,20650,20650,166
|
|
20240708,115000,373998850,20650,20650,20650,20650,4
|
|
20240708,114900,373916250,20650,20650,20650,20650,58
|
|
20240708,114800,372718550,20650,20650,20650,20650,66
|
|
20240708,114700,371355650,20600,20600,20650,20600,3
|
|
20240708,114600,371293800,20600,20600,20600,20600,57
|
|
20240708,114500,370119600,20550,20650,20650,20550,80
|
|
20240708,114400,368469800,20600,20600,20600,20600,21
|
|
20240708,114300,368037200,20650,20650,20650,20650,57
|
|
20240708,114200,366860150,20650,20650,20650,20650,58
|
|
20240708,114100,365662450,20600,20650,20650,20600,33
|
|
20240708,114000,364982250,20650,20650,20650,20600,62
|
|
20240708,113900,363702000,20650,20650,20650,20650,59
|
|
20240708,113800,362483650,20600,20650,20650,20600,44
|
|
20240708,113700,361577150,20650,20650,20650,20650,65
|
|
20240708,113600,360234900,20650,20650,20650,20650,0
|
|
20240708,113500,360234900,20650,20650,20650,20650,75
|
|
20240708,113400,358686150,20650,20650,20650,20650,65
|
|
20240708,113300,357343900,20650,20650,20650,20650,0
|
|
20240708,113200,357343900,20650,20650,20650,20650,58
|
|
20240708,113100,356146200,20650,20650,20650,20650,60
|
|
20240708,113000,354907200,20650,20650,20650,20650,13
|
|
20240708,112900,354638750,20600,20600,20600,20600,8
|
|
20240708,112800,354473950,20600,20650,20650,20600,64
|
|
20240708,112700,353152650,20650,20650,20650,20650,23
|
|
20240708,112600,352677700,20650,20650,20650,20650,57
|
|
20240708,112500,351500650,20650,20650,20650,20650,58
|
|
20240708,112400,350302950,20600,20600,20600,20600,33
|
|
20240708,112300,349623150,20650,20600,20650,20600,119
|
|
20240708,112200,347168500,20650,20650,20650,20650,108
|
|
20240708,112100,344938300,20650,20650,20650,20650,0
|
|
20240708,112000,344938300,20650,20650,20650,20650,69
|
|
20240708,111900,343513450,20600,20650,20650,20600,60
|
|
20240708,111800,342274550,20600,20600,20600,20600,0
|
|
20240708,111700,342274550,20600,20650,20650,20600,258
|
|
20240708,111600,336956750,20650,20650,20650,20650,74
|
|
20240708,111500,335428650,20600,20600,20600,20600,10
|
|
20240708,111400,335222650,20600,20650,20650,20600,242
|
|
20240708,111300,330234600,20650,20650,20650,20650,90
|
|
20240708,111200,328376100,20600,20650,20650,20600,170
|
|
20240708,111100,324868600,20650,20650,20650,20650,47
|
|
20240708,111000,323898050,20650,20650,20650,20600,71
|
|
20240708,110900,322431950,20650,20650,20650,20650,16
|
|
20240708,110800,322101550,20650,20650,20650,20650,67
|
|
20240708,110700,320718000,20650,20650,20650,20650,211
|
|
20240708,110600,316360850,20650,20600,20650,20600,416
|
|
20240708,110500,307789900,20650,20650,20650,20650,300
|
|
20240708,110400,301594900,20650,20650,20650,20650,10
|
|
20240708,110300,301388400,20650,20650,20650,20650,16
|
|
20240708,110200,301058000,20650,20650,20650,20650,60
|
|
20240708,110100,299819000,20650,20650,20650,20650,102
|
|
20240708,110000,297712700,20650,20600,20650,20600,61
|
|
20240708,105900,296453100,20600,20600,20600,20600,0
|
|
20240708,105800,296453100,20600,20600,20600,20600,1
|
|
20240708,105700,296432500,20600,20600,20600,20600,0
|
|
20240708,105600,296432500,20600,20600,20600,20600,50
|
|
20240708,105500,295402500,20600,20600,20600,20600,0
|
|
20240708,105400,295402500,20600,20600,20600,20600,50
|
|
20240708,105300,294372500,20600,20600,20600,20600,0
|
|
20240708,105200,294372500,20600,20600,20600,20600,0
|
|
20240708,105100,294372500,20600,20600,20600,20600,101
|
|
20240708,105000,292291900,20600,20650,20650,20600,10
|
|
20240708,104900,292085650,20650,20650,20650,20650,8
|
|
20240708,104800,291920450,20650,20650,20650,20650,0
|
|
20240708,104700,291920450,20650,20650,20650,20650,40
|
|
20240708,104600,291094450,20650,20650,20650,20650,0
|
|
20240708,104500,291094450,20650,20650,20650,20650,24
|
|
20240708,104400,290598850,20650,20650,20650,20650,5
|
|
20240708,104300,290495600,20650,20650,20650,20650,22
|
|
20240708,104200,290041300,20650,20650,20650,20650,18
|
|
20240708,104100,289669600,20650,20550,20650,20550,752
|
|
20240708,104000,274177200,20600,20550,20600,20550,12
|
|
20240708,103900,273930050,20600,20600,20600,20600,307
|
|
20240708,103800,267605850,20550,20550,20550,20550,31
|
|
20240708,103700,266968800,20550,20550,20550,20550,94
|
|
20240708,103600,265037100,20550,20550,20550,20550,50
|
|
20240708,103500,264009600,20550,20550,20550,20550,20
|
|
20240708,103400,263598600,20550,20550,20550,20550,40
|
|
20240708,103300,262776600,20550,20550,20550,20550,20
|
|
20240708,103200,262365600,20550,20550,20550,20550,105
|
|
20240708,103100,260207850,20550,20550,20550,20550,128
|
|
20240708,103000,257577450,20550,20550,20550,20550,168
|
|
20240708,102900,254125050,20550,20550,20550,20550,203
|
|
20240708,102800,249953400,20550,20550,20550,20550,50
|
|
20240708,102700,248925900,20550,20550,20550,20550,22
|
|
20240708,102600,248473800,20550,20550,20550,20550,52
|
|
20240708,102500,247405200,20550,20550,20550,20550,142
|
|
20240708,102400,244487100,20600,20550,20600,20550,51
|
|
20240708,102300,243439000,20550,20600,20600,20550,153
|
|
20240708,102200,240294600,20550,20550,20550,20550,70
|
|
20240708,102100,238856100,20550,20600,20600,20550,11
|
|
20240708,102000,238629650,20600,20600,20600,20600,26
|
|
20240708,101900,238094050,20550,20550,20550,20550,470
|
|
20240708,101800,228435550,20550,20550,20550,20550,212
|
|
20240708,101700,224078950,20550,20550,20550,20550,0
|
|
20240708,101600,224078950,20550,20550,20550,20550,0
|
|
20240708,101500,224078950,20550,20550,20550,20550,40
|
|
20240708,101400,223256950,20550,20550,20550,20550,1122
|
|
20240708,101300,200199850,20550,20550,20550,20550,0
|
|
20240708,101200,200199850,20550,20550,20550,20550,54
|
|
20240708,101100,199090150,20550,20550,20550,20550,86
|
|
20240708,101000,197322850,20550,20500,20550,20500,16
|
|
20240708,100900,196994100,20550,20500,20550,20500,158
|
|
20240708,100800,193752500,20550,20550,20550,20550,65
|
|
20240708,100700,192416750,20550,20550,20550,20550,73
|
|
20240708,100600,190916600,20550,20550,20550,20550,480
|
|
20240708,100500,181052600,20550,20550,20550,20550,13
|
|
20240708,100400,180785450,20550,20600,20600,20550,229
|
|
20240708,100300,176068100,20550,20550,20550,20550,509
|
|
20240708,100200,165608150,20500,20550,20550,20500,105
|
|
20240708,100100,163451050,20500,20500,20500,20500,253
|
|
20240708,100000,158264550,20500,20450,20500,20450,70
|
|
20240708,095900,156829600,20500,20500,20500,20500,1
|
|
20240708,095800,156809100,20500,20500,20500,20500,82
|
|
20240708,095700,155128100,20500,20500,20500,20500,63
|
|
20240708,095600,153836600,20450,20450,20450,20450,469
|
|
20240708,095500,144245550,20450,20450,20450,20450,52
|
|
20240708,095400,143182150,20450,20450,20450,20450,21
|
|
20240708,095300,142752700,20450,20450,20450,20450,52
|
|
20240708,095200,141689300,20400,20450,20450,20400,4
|
|
20240708,095100,141607600,20450,20400,20450,20400,14
|
|
20240708,095000,141321950,20400,20400,20450,20400,11
|
|
20240708,094900,141097100,20450,20450,20450,20450,13
|
|
20240708,094800,140831250,20450,20450,20450,20450,11
|
|
20240708,094700,140606300,20450,20450,20450,20450,11
|
|
20240708,094600,140381350,20400,20450,20450,20400,58
|
|
20240708,094500,139195350,20450,20450,20450,20450,0
|
|
20240708,094400,139195350,20450,20450,20450,20450,37
|
|
20240708,094300,138438700,20450,20450,20450,20450,9
|
|
20240708,094200,138254650,20450,20400,20450,20350,278
|
|
20240708,094100,132590050,20400,20450,20450,20400,16
|
|
20240708,094000,132263150,20450,20450,20450,20450,7
|
|
20240708,093900,132120000,20450,20450,20450,20450,34
|
|
20240708,093800,131424700,20450,20450,20450,20450,100
|
|
20240708,093700,129379700,20450,20450,20500,20450,204
|
|
20240708,093600,125207350,20450,20400,20450,20350,360
|
|
20240708,093500,117852200,20450,20450,20450,20450,8
|
|
20240708,093400,117688600,20450,20450,20450,20450,292
|
|
20240708,093300,111717200,20450,20450,20450,20450,9
|
|
20240708,093200,111533150,20500,20500,20500,20500,8
|
|
20240708,093100,111369150,20500,20500,20500,20500,31
|
|
20240708,093000,110733650,20500,20450,20500,20450,20
|
|
20240708,092900,110323700,20500,20450,20500,20450,114
|
|
20240708,092800,107989350,20500,20500,20500,20500,5
|
|
20240708,092700,107886850,20500,20500,20500,20500,1
|
|
20240708,092600,107866350,20500,20500,20500,20500,197
|
|
20240708,092500,103827850,20500,20450,20500,20450,529
|
|
20240708,092400,92988350,20450,20450,20450,20450,50
|
|
20240708,092300,91965850,20450,20500,20500,20450,26
|
|
20240708,092200,91433350,20450,20450,20450,20450,212
|
|
20240708,092100,87097950,20450,20450,20450,20450,0
|
|
20240708,092000,87097950,20450,20450,20450,20450,86
|
|
20240708,091900,85339250,20450,20450,20450,20450,375
|
|
20240708,091800,77670500,20450,20450,20450,20450,15
|
|
20240708,091700,77363750,20400,20400,20400,20400,44
|
|
20240708,091600,76466150,20400,20400,20450,20400,634
|
|
20240708,091500,63522800,20400,20400,20400,20400,61
|
|
20240708,091400,62278400,20400,20400,20400,20400,71
|
|
20240708,091300,60830000,20400,20400,20400,20400,1
|
|
20240708,091200,60809600,20350,20350,20350,20350,100
|
|
20240708,091100,58774600,20350,20400,20400,20350,247
|
|
20240708,091000,53735850,20400,20400,20400,20400,331
|
|
20240708,090900,46983450,20400,20400,20400,20400,10
|
|
20240708,090800,46779450,20400,20400,20400,20400,21
|
|
20240708,090700,46351050,20400,20400,20400,20350,319
|
|
20240708,090600,39844400,20400,20450,20450,20400,183
|
|
20240708,090500,36102300,20400,20300,20400,20300,398
|
|
20240708,090400,27996850,20300,20200,20350,20200,283
|
|
20240708,090300,22273600,20200,20050,20200,20050,181
|
|
20240708,090200,18623700,20000,20100,20150,20000,779
|
|
20240708,090100,2960950,20100,20100,20100,20100,5
|
|
20240708,090000,2860450,20150,20000,20150,20000,143
|