584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,184000,1565150650,20300,20300,20300,20300,0
|
|
20240710,183900,1565150650,20300,20300,20300,20300,0
|
|
20240710,183800,1565150650,20300,20300,20300,20300,0
|
|
20240710,183700,1565150650,20300,20300,20300,20300,0
|
|
20240710,183600,1565150650,20300,20300,20300,20300,0
|
|
20240710,183500,1565150650,20300,20300,20300,20300,0
|
|
20240710,183400,1565150650,20300,20300,20300,20300,0
|
|
20240710,183300,1565150650,20300,20300,20300,20300,0
|
|
20240710,183200,1565150650,20300,20300,20300,20300,0
|
|
20240710,183100,1565150650,20300,20300,20300,20300,0
|
|
20240710,183000,1565150650,20300,20300,20300,20300,0
|
|
20240710,182900,1565150650,20300,20300,20300,20300,0
|
|
20240710,182800,1565150650,20300,20300,20300,20300,0
|
|
20240710,182700,1565150650,20300,20300,20300,20300,0
|
|
20240710,182600,1565150650,20300,20300,20300,20300,0
|
|
20240710,182500,1565150650,20300,20300,20300,20300,0
|
|
20240710,182400,1565150650,20300,20300,20300,20300,0
|
|
20240710,182300,1565150650,20300,20300,20300,20300,0
|
|
20240710,182200,1565150650,20300,20300,20300,20300,0
|
|
20240710,182100,1565150650,20300,20300,20300,20300,0
|
|
20240710,182000,1565150650,20300,20300,20300,20300,0
|
|
20240710,181900,1565150650,20300,20300,20300,20300,0
|
|
20240710,181800,1565150650,20300,20300,20300,20300,0
|
|
20240710,181700,1565150650,20300,20300,20300,20300,0
|
|
20240710,181600,1565150650,20300,20300,20300,20300,0
|
|
20240710,181500,1565150650,20300,20300,20300,20300,0
|
|
20240710,181400,1565150650,20300,20300,20300,20300,0
|
|
20240710,181300,1565150650,20300,20300,20300,20300,0
|
|
20240710,181200,1565150650,20300,20300,20300,20300,0
|
|
20240710,181100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,181000,1565150650,20300,20300,20300,20300,0
|
|
20240710,180900,1565150650,20300,20300,20300,20300,0
|
|
20240710,180800,1565150650,20300,20300,20300,20300,0
|
|
20240710,180700,1565150650,20300,20300,20300,20300,0
|
|
20240710,180600,1565150650,20300,20300,20300,20300,0
|
|
20240710,180500,1565150650,20300,20300,20300,20300,0
|
|
20240710,180400,1565150650,20300,20300,20300,20300,0
|
|
20240710,180300,1565150650,20300,20300,20300,20300,0
|
|
20240710,180200,1565150650,20300,20300,20300,20300,0
|
|
20240710,180100,1565150650,20300,20300,20300,20300,0
|
|
20240710,180000,1565150650,20300,20300,20300,20300,0
|
|
20240710,175900,1565150650,20300,20300,20300,20300,0
|
|
20240710,175800,1565150650,20300,20300,20300,20300,0
|
|
20240710,175700,1565150650,20300,20300,20300,20300,0
|
|
20240710,175600,1565150650,20300,20300,20300,20300,0
|
|
20240710,175500,1565150650,20300,20300,20300,20300,0
|
|
20240710,175400,1565150650,20300,20300,20300,20300,0
|
|
20240710,175300,1565150650,20300,20300,20300,20300,0
|
|
20240710,175200,1565150650,20300,20300,20300,20300,0
|
|
20240710,175100,1565150650,20300,20300,20300,20300,0
|
|
20240710,175000,1565150650,20300,20300,20300,20300,0
|
|
20240710,174900,1565150650,20300,20300,20300,20300,0
|
|
20240710,174800,1565150650,20300,20300,20300,20300,0
|
|
20240710,174700,1565150650,20300,20300,20300,20300,0
|
|
20240710,174600,1565150650,20300,20300,20300,20300,0
|
|
20240710,174500,1565150650,20300,20300,20300,20300,0
|
|
20240710,174400,1565150650,20300,20300,20300,20300,0
|
|
20240710,174300,1565150650,20300,20300,20300,20300,0
|
|
20240710,174200,1565150650,20300,20300,20300,20300,0
|
|
20240710,174100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,174000,1565150650,20300,20300,20300,20300,0
|
|
20240710,173900,1565150650,20300,20300,20300,20300,0
|
|
20240710,173800,1565150650,20300,20300,20300,20300,0
|
|
20240710,173700,1565150650,20300,20300,20300,20300,0
|
|
20240710,173600,1565150650,20300,20300,20300,20300,0
|
|
20240710,173500,1565150650,20300,20300,20300,20300,0
|
|
20240710,173400,1565150650,20300,20300,20300,20300,0
|
|
20240710,173300,1565150650,20300,20300,20300,20300,0
|
|
20240710,173200,1565150650,20300,20300,20300,20300,0
|
|
20240710,173100,1565150650,20300,20300,20300,20300,0
|
|
20240710,173000,1565150650,20300,20300,20300,20300,0
|
|
20240710,172900,1565150650,20300,20300,20300,20300,0
|
|
20240710,172800,1565150650,20300,20300,20300,20300,0
|
|
20240710,172700,1565150650,20300,20300,20300,20300,0
|
|
20240710,172600,1565150650,20300,20300,20300,20300,0
|
|
20240710,172500,1565150650,20300,20300,20300,20300,0
|
|
20240710,172400,1565150650,20300,20300,20300,20300,0
|
|
20240710,172300,1565150650,20300,20300,20300,20300,0
|
|
20240710,172200,1565150650,20300,20300,20300,20300,0
|
|
20240710,172100,1565150650,20300,20300,20300,20300,0
|
|
20240710,172000,1565150650,20300,20300,20300,20300,0
|
|
20240710,171900,1565150650,20300,20300,20300,20300,0
|
|
20240710,171800,1565150650,20300,20300,20300,20300,0
|
|
20240710,171700,1565150650,20300,20300,20300,20300,0
|
|
20240710,171600,1565150650,20300,20300,20300,20300,0
|
|
20240710,171500,1565150650,20300,20300,20300,20300,0
|
|
20240710,171400,1565150650,20300,20300,20300,20300,0
|
|
20240710,171300,1565150650,20300,20300,20300,20300,0
|
|
20240710,171200,1565150650,20300,20300,20300,20300,0
|
|
20240710,171100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,171000,1565150650,20300,20300,20300,20300,0
|
|
20240710,170900,1565150650,20300,20300,20300,20300,0
|
|
20240710,170800,1565150650,20300,20300,20300,20300,0
|
|
20240710,170700,1565150650,20300,20300,20300,20300,0
|
|
20240710,170600,1565150650,20300,20300,20300,20300,0
|
|
20240710,170500,1565150650,20300,20300,20300,20300,0
|
|
20240710,170400,1565150650,20300,20300,20300,20300,0
|
|
20240710,170300,1565150650,20300,20300,20300,20300,0
|
|
20240710,170200,1565150650,20300,20300,20300,20300,0
|
|
20240710,170100,1565150650,20300,20300,20300,20300,0
|
|
20240710,170000,1565150650,20300,20300,20300,20300,0
|
|
20240710,165900,1565150650,20300,20300,20300,20300,0
|
|
20240710,165800,1565150650,20300,20300,20300,20300,0
|
|
20240710,165700,1565150650,20300,20300,20300,20300,0
|
|
20240710,165600,1565150650,20300,20300,20300,20300,0
|
|
20240710,165500,1565150650,20300,20300,20300,20300,0
|
|
20240710,165400,1565150650,20300,20300,20300,20300,0
|
|
20240710,165300,1565150650,20300,20300,20300,20300,0
|
|
20240710,165200,1565150650,20300,20300,20300,20300,0
|
|
20240710,165100,1565150650,20300,20300,20300,20300,0
|
|
20240710,165000,1565150650,20300,20300,20300,20300,0
|
|
20240710,164900,1565150650,20300,20300,20300,20300,0
|
|
20240710,164800,1565150650,20300,20300,20300,20300,0
|
|
20240710,164700,1565150650,20300,20300,20300,20300,0
|
|
20240710,164600,1565150650,20300,20300,20300,20300,0
|
|
20240710,164500,1565150650,20300,20300,20300,20300,0
|
|
20240710,164400,1565150650,20300,20300,20300,20300,0
|
|
20240710,164300,1565150650,20300,20300,20300,20300,0
|
|
20240710,164200,1565150650,20300,20300,20300,20300,0
|
|
20240710,164100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,164000,1565150650,20300,20300,20300,20300,0
|
|
20240710,163900,1565150650,20300,20300,20300,20300,0
|
|
20240710,163800,1565150650,20300,20300,20300,20300,0
|
|
20240710,163700,1565150650,20300,20300,20300,20300,0
|
|
20240710,163600,1565150650,20300,20300,20300,20300,0
|
|
20240710,163500,1565150650,20300,20300,20300,20300,0
|
|
20240710,163400,1565150650,20300,20300,20300,20300,0
|
|
20240710,163300,1565150650,20300,20300,20300,20300,0
|
|
20240710,163200,1565150650,20300,20300,20300,20300,0
|
|
20240710,163100,1565150650,20300,20300,20300,20300,0
|
|
20240710,163000,1565150650,20300,20300,20300,20300,0
|
|
20240710,162900,1565150650,20300,20300,20300,20300,0
|
|
20240710,162800,1565150650,20300,20300,20300,20300,0
|
|
20240710,162700,1565150650,20300,20300,20300,20300,0
|
|
20240710,162600,1565150650,20300,20300,20300,20300,0
|
|
20240710,162500,1565150650,20300,20300,20300,20300,0
|
|
20240710,162400,1565150650,20300,20300,20300,20300,0
|
|
20240710,162300,1565150650,20300,20300,20300,20300,0
|
|
20240710,162200,1565150650,20300,20300,20300,20300,0
|
|
20240710,162100,1565150650,20300,20300,20300,20300,0
|
|
20240710,162000,1565150650,20300,20300,20300,20300,0
|
|
20240710,161900,1565150650,20300,20300,20300,20300,0
|
|
20240710,161800,1565150650,20300,20300,20300,20300,0
|
|
20240710,161700,1565150650,20300,20300,20300,20300,0
|
|
20240710,161600,1565150650,20300,20300,20300,20300,0
|
|
20240710,161500,1565150650,20300,20300,20300,20300,0
|
|
20240710,161400,1565150650,20300,20300,20300,20300,0
|
|
20240710,161300,1565150650,20300,20300,20300,20300,0
|
|
20240710,161200,1565150650,20300,20300,20300,20300,0
|
|
20240710,161100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,161000,1565150650,20300,20300,20300,20300,0
|
|
20240710,160900,1565150650,20300,20300,20300,20300,0
|
|
20240710,160800,1565150650,20300,20300,20300,20300,0
|
|
20240710,160700,1565150650,20300,20300,20300,20300,0
|
|
20240710,160600,1565150650,20300,20300,20300,20300,0
|
|
20240710,160500,1565150650,20300,20300,20300,20300,0
|
|
20240710,160400,1565150650,20300,20300,20300,20300,0
|
|
20240710,160300,1565150650,20300,20300,20300,20300,0
|
|
20240710,160200,1565150650,20300,20300,20300,20300,0
|
|
20240710,160100,1565150650,20300,20300,20300,20300,0
|
|
20240710,160000,1565150650,20300,20300,20300,20300,0
|
|
20240710,155900,1565150650,20300,20300,20300,20300,0
|
|
20240710,155800,1565150650,20300,20300,20300,20300,0
|
|
20240710,155700,1565150650,20300,20300,20300,20300,0
|
|
20240710,155600,1565150650,20300,20300,20300,20300,0
|
|
20240710,155500,1565150650,20300,20300,20300,20300,0
|
|
20240710,155400,1565150650,20300,20300,20300,20300,0
|
|
20240710,155300,1565150650,20300,20300,20300,20300,0
|
|
20240710,155200,1565150650,20300,20300,20300,20300,0
|
|
20240710,155100,1565150650,20300,20300,20300,20300,0
|
|
20240710,155000,1565150650,20300,20300,20300,20300,0
|
|
20240710,154900,1565150650,20300,20300,20300,20300,0
|
|
20240710,154800,1565150650,20300,20300,20300,20300,0
|
|
20240710,154700,1565150650,20300,20300,20300,20300,0
|
|
20240710,154600,1565150650,20300,20300,20300,20300,0
|
|
20240710,154500,1565150650,20300,20300,20300,20300,0
|
|
20240710,154400,1565150650,20300,20300,20300,20300,0
|
|
20240710,154300,1565150650,20300,20300,20300,20300,0
|
|
20240710,154200,1565150650,20300,20300,20300,20300,0
|
|
20240710,154100,1565150650,20300,20300,20300,20300,1393
|
|
20240710,154000,1565150650,20300,20300,20300,20300,0
|
|
20240710,153900,1565150650,20300,20300,20300,20300,0
|
|
20240710,153800,1565150650,20300,20300,20300,20300,0
|
|
20240710,153700,1565150650,20300,20300,20300,20300,0
|
|
20240710,153600,1565150650,20300,20300,20300,20300,0
|
|
20240710,153500,1565150650,20300,20300,20300,20300,0
|
|
20240710,153400,1565150650,20300,20300,20300,20300,0
|
|
20240710,153300,1565150650,20300,20300,20300,20300,0
|
|
20240710,153200,1565150650,20300,20300,20300,20300,0
|
|
20240710,153100,1565150650,20300,20300,20300,20300,0
|
|
20240710,153000,1565150650,20300,20300,20300,20300,1393
|
|
20240710,152900,1536872750,20250,20250,20250,20250,0
|
|
20240710,152800,1536872750,20250,20250,20250,20250,0
|
|
20240710,152700,1536872750,20250,20250,20250,20250,0
|
|
20240710,152600,1536872750,20250,20250,20250,20250,0
|
|
20240710,152500,1536872750,20250,20250,20250,20250,0
|
|
20240710,152400,1536872750,20250,20250,20250,20250,0
|
|
20240710,152300,1536872750,20250,20250,20250,20250,0
|
|
20240710,152200,1536872750,20250,20250,20250,20250,0
|
|
20240710,152100,1536872750,20250,20250,20250,20250,0
|
|
20240710,152000,1536872750,20250,20250,20250,20250,0
|
|
20240710,151900,1536872750,20250,20250,20300,20250,10
|
|
20240710,151800,1536669850,20250,20250,20250,20250,2
|
|
20240710,151700,1536629350,20300,20250,20300,20250,56
|
|
20240710,151600,1535494550,20250,20250,20250,20250,742
|
|
20240710,151500,1520469050,20250,20300,20300,20250,87
|
|
20240710,151400,1518705450,20250,20250,20250,20250,1
|
|
20240710,151300,1518685200,20300,20300,20300,20250,28
|
|
20240710,151200,1518116850,20250,20250,20250,20250,1
|
|
20240710,151100,1518096600,20300,20300,20300,20300,6
|
|
20240710,151000,1517974800,20300,20300,20300,20300,0
|
|
20240710,150900,1517974800,20300,20250,20300,20250,17
|
|
20240710,150800,1517630500,20250,20250,20250,20250,50
|
|
20240710,150700,1516618000,20250,20250,20250,20200,136
|
|
20240710,150600,1513870150,20250,20250,20250,20250,4
|
|
20240710,150500,1513789150,20250,20250,20250,20250,60
|
|
20240710,150400,1512574150,20250,20250,20250,20250,14
|
|
20240710,150300,1512290650,20250,20250,20250,20250,98
|
|
20240710,150200,1510306150,20250,20250,20250,20250,1
|
|
20240710,150100,1510285900,20250,20250,20250,20250,0
|
|
20240710,150000,1510285900,20250,20300,20300,20250,1252
|
|
20240710,145900,1484932650,20300,20300,20300,20300,1839
|
|
20240710,145800,1447600950,20350,20350,20350,20350,3
|
|
20240710,145700,1447539900,20350,20350,20350,20350,20
|
|
20240710,145600,1447132900,20350,20350,20350,20350,27
|
|
20240710,145500,1446583450,20350,20350,20400,20350,123
|
|
20240710,145400,1444079850,20350,20350,20350,20350,7
|
|
20240710,145300,1443937400,20350,20350,20350,20350,652
|
|
20240710,145200,1430669200,20350,20350,20350,20350,0
|
|
20240710,145100,1430669200,20350,20350,20350,20350,50
|
|
20240710,145000,1429651700,20400,20400,20400,20400,29
|
|
20240710,144900,1429060100,20400,20400,20400,20400,5
|
|
20240710,144800,1428958100,20400,20350,20400,20350,75
|
|
20240710,144700,1427429750,20400,20400,20400,20400,0
|
|
20240710,144600,1427429750,20400,20400,20400,20400,0
|
|
20240710,144500,1427429750,20400,20400,20400,20400,0
|
|
20240710,144400,1427429750,20400,20400,20400,20400,1
|
|
20240710,144300,1427409350,20400,20400,20400,20400,6
|
|
20240710,144200,1427286950,20400,20400,20400,20400,531
|
|
20240710,144100,1416454550,20450,20450,20450,20450,5
|
|
20240710,144000,1416352300,20450,20450,20450,20450,8
|
|
20240710,143900,1416188700,20400,20400,20450,20400,7
|
|
20240710,143800,1416045650,20450,20500,20500,20450,48
|
|
20240710,143700,1415064000,20450,20450,20450,20450,253
|
|
20240710,143600,1409890150,20400,20400,20450,20400,37
|
|
20240710,143500,1409134350,20450,20450,20450,20450,0
|
|
20240710,143400,1409134350,20450,20450,20450,20450,1
|
|
20240710,143300,1409113900,20450,20450,20450,20450,1
|
|
20240710,143200,1409093450,20450,20450,20450,20450,1
|
|
20240710,143100,1409073000,20450,20450,20450,20450,19
|
|
20240710,143000,1408684450,20500,20500,20500,20400,188
|
|
20240710,142900,1404848600,20350,20350,20350,20350,0
|
|
20240710,142800,1404848600,20350,20500,20500,20350,1392
|
|
20240710,142700,1376448550,20500,20500,20500,20500,2
|
|
20240710,142600,1376407550,20450,20450,20450,20450,1368
|
|
20240710,142500,1348431950,20450,20450,20450,20450,21
|
|
20240710,142400,1348002500,20400,20400,20400,20400,0
|
|
20240710,142300,1348002500,20400,20450,20450,20400,3
|
|
20240710,142200,1347941250,20450,20450,20450,20450,0
|
|
20240710,142100,1347941250,20450,20450,20450,20450,0
|
|
20240710,142000,1347941250,20450,20450,20450,20400,18
|
|
20240710,141900,1347573200,20400,20400,20400,20400,0
|
|
20240710,141800,1347573200,20400,20400,20400,20400,38
|
|
20240710,141700,1346798000,20400,20400,20400,20400,0
|
|
20240710,141600,1346798000,20400,20400,20400,20400,0
|
|
20240710,141500,1346798000,20400,20400,20400,20400,0
|
|
20240710,141400,1346798000,20400,20400,20400,20400,0
|
|
20240710,141300,1346798000,20400,20400,20400,20400,515
|
|
20240710,141200,1336292000,20400,20400,20400,20400,40
|
|
20240710,141100,1335476000,20350,20350,20350,20350,46
|
|
20240710,141000,1334539900,20400,20400,20400,20400,9
|
|
20240710,140900,1334356300,20400,20400,20400,20400,734
|
|
20240710,140800,1319382700,20350,20350,20350,20350,937
|
|
20240710,140700,1300314750,20350,20350,20350,20350,254
|
|
20240710,140600,1295145850,20400,20400,20400,20400,65
|
|
20240710,140500,1293819850,20400,20400,20400,20400,1
|
|
20240710,140400,1293799450,20400,20400,20400,20400,0
|
|
20240710,140300,1293799450,20400,20400,20400,20400,0
|
|
20240710,140200,1293799450,20400,20400,20400,20400,0
|
|
20240710,140100,1293799450,20400,20400,20400,20400,106
|
|
20240710,140000,1291637050,20400,20400,20400,20400,484
|
|
20240710,135900,1281763450,20450,20450,20450,20450,3
|
|
20240710,135800,1281702100,20400,20400,20400,20400,0
|
|
20240710,135700,1281702100,20400,20400,20400,20400,1
|
|
20240710,135600,1281681700,20400,20400,20400,20400,10
|
|
20240710,135500,1281477700,20400,20400,20400,20400,1
|
|
20240710,135400,1281457300,20400,20400,20400,20400,0
|
|
20240710,135300,1281457300,20400,20400,20400,20400,0
|
|
20240710,135200,1281457300,20400,20400,20400,20400,0
|
|
20240710,135100,1281457300,20400,20400,20400,20400,0
|
|
20240710,135000,1281457300,20400,20450,20450,20400,209
|
|
20240710,134900,1277193250,20400,20450,20450,20400,18
|
|
20240710,134800,1276825550,20450,20450,20450,20450,1
|
|
20240710,134700,1276805100,20450,20450,20450,20450,0
|
|
20240710,134600,1276805100,20450,20450,20450,20450,11
|
|
20240710,134500,1276580150,20450,20450,20450,20450,2
|
|
20240710,134400,1276539250,20400,20400,20400,20400,205
|
|
20240710,134300,1272357250,20400,20400,20400,20400,0
|
|
20240710,134200,1272357250,20400,20400,20400,20400,342
|
|
20240710,134100,1265380450,20400,20400,20400,20400,0
|
|
20240710,134000,1265380450,20400,20450,20450,20400,58
|
|
20240710,133900,1264196750,20400,20400,20400,20400,0
|
|
20240710,133800,1264196750,20400,20400,20400,20400,204
|
|
20240710,133700,1260035150,20400,20400,20400,20400,561
|
|
20240710,133600,1248590750,20400,20400,20400,20400,0
|
|
20240710,133500,1248590750,20400,20400,20400,20400,0
|
|
20240710,133400,1248590750,20400,20400,20400,20400,24
|
|
20240710,133300,1248101150,20450,20450,20450,20450,0
|
|
20240710,133200,1248101150,20450,20450,20450,20450,92
|
|
20240710,133100,1246219750,20450,20450,20450,20450,12
|
|
20240710,133000,1245974350,20450,20450,20450,20450,80
|
|
20240710,132900,1244338350,20450,20400,20450,20400,61
|
|
20240710,132800,1243091400,20400,20450,20450,20400,1147
|
|
20240710,132700,1219635500,20450,20500,20500,20450,237
|
|
20240710,132600,1214783150,20550,20550,20550,20550,0
|
|
20240710,132500,1214783150,20550,20550,20550,20550,94
|
|
20240710,132400,1212851450,20500,20500,20500,20500,0
|
|
20240710,132300,1212851450,20500,20500,20500,20500,0
|
|
20240710,132200,1212851450,20500,20500,20500,20500,671
|
|
20240710,132100,1199095950,20500,20500,20500,20500,0
|
|
20240710,132000,1199095950,20500,20500,20500,20500,9
|
|
20240710,131900,1198911450,20500,20500,20500,20500,0
|
|
20240710,131800,1198911450,20500,20500,20500,20500,2
|
|
20240710,131700,1198870450,20500,20500,20500,20500,1
|
|
20240710,131600,1198849950,20500,20500,20500,20500,59
|
|
20240710,131500,1197640450,20450,20450,20450,20450,5
|
|
20240710,131400,1197538200,20450,20450,20450,20450,4
|
|
20240710,131300,1197456400,20450,20450,20450,20450,0
|
|
20240710,131200,1197456400,20450,20450,20450,20450,4
|
|
20240710,131100,1197374600,20450,20500,20500,20450,30
|
|
20240710,131000,1196759800,20500,20450,20500,20450,33
|
|
20240710,130900,1196084250,20450,20450,20450,20450,4
|
|
20240710,130800,1196002450,20450,20450,20450,20450,12
|
|
20240710,130700,1195757050,20450,20450,20450,20450,6
|
|
20240710,130600,1195634350,20450,20450,20450,20450,4
|
|
20240710,130500,1195552550,20500,20450,20500,20450,103
|
|
20240710,130400,1193446150,20450,20450,20450,20450,4
|
|
20240710,130300,1193364350,20450,20450,20450,20450,4
|
|
20240710,130200,1193282550,20500,20500,20500,20500,25
|
|
20240710,130100,1192770050,20450,20500,20500,20450,47
|
|
20240710,130000,1191808200,20500,20500,20550,20500,9
|
|
20240710,125900,1191623450,20500,20500,20500,20500,4
|
|
20240710,125800,1191541450,20500,20500,20500,20500,96
|
|
20240710,125700,1189573450,20500,20500,20500,20500,0
|
|
20240710,125600,1189573450,20500,20500,20500,20500,0
|
|
20240710,125500,1189573450,20500,20500,20500,20500,37
|
|
20240710,125400,1188814950,20500,20500,20500,20500,0
|
|
20240710,125300,1188814950,20500,20600,20600,20500,66
|
|
20240710,125200,1187459750,20600,20600,20600,20550,57
|
|
20240710,125100,1186288200,20600,20600,20600,20600,28
|
|
20240710,125000,1185711400,20600,20600,20600,20600,9
|
|
20240710,124900,1185526000,20550,20550,20550,20550,0
|
|
20240710,124800,1185526000,20550,20550,20550,20550,12
|
|
20240710,124700,1185279400,20550,20550,20550,20550,1
|
|
20240710,124600,1185258850,20600,20600,20600,20600,21
|
|
20240710,124500,1184826250,20650,20650,20650,20600,36
|
|
20240710,124400,1184084400,20650,20600,20650,20600,3
|
|
20240710,124300,1184022550,20650,20650,20650,20650,0
|
|
20240710,124200,1184022550,20650,20650,20650,20650,10
|
|
20240710,124100,1183816050,20650,20650,20650,20650,10
|
|
20240710,124000,1183609550,20650,20650,20650,20600,10
|
|
20240710,123900,1183403200,20650,20650,20650,20650,0
|
|
20240710,123800,1183403200,20650,20600,20650,20600,162
|
|
20240710,123700,1180065950,20600,20600,20600,20600,0
|
|
20240710,123600,1180065950,20600,20550,20600,20550,496
|
|
20240710,123500,1169873100,20500,20500,20500,20500,10
|
|
20240710,123400,1169668100,20500,20500,20500,20500,1
|
|
20240710,123300,1169647600,20500,20500,20500,20500,0
|
|
20240710,123200,1169647600,20500,20500,20500,20500,14
|
|
20240710,123100,1169360600,20550,20550,20550,20550,0
|
|
20240710,123000,1169360600,20550,20550,20550,20550,4
|
|
20240710,122900,1169278400,20550,20550,20550,20550,1
|
|
20240710,122800,1169257850,20500,20600,20600,20500,107
|
|
20240710,122700,1167060950,20550,20550,20550,20550,5
|
|
20240710,122600,1166958200,20600,20600,20600,20600,0
|
|
20240710,122500,1166958200,20600,20600,20600,20600,1
|
|
20240710,122400,1166937600,20600,20600,20600,20600,11
|
|
20240710,122300,1166711000,20650,20600,20650,20450,686
|
|
20240710,122200,1152606450,20650,20600,20650,20600,13
|
|
20240710,122100,1152338600,20650,20650,20650,20650,1
|
|
20240710,122000,1152317950,20650,20650,20650,20650,4
|
|
20240710,121900,1152235350,20650,20650,20650,20600,13
|
|
20240710,121800,1151967450,20600,20600,20600,20600,8
|
|
20240710,121700,1151802650,20650,20650,20650,20650,40
|
|
20240710,121600,1150976650,20650,20600,20650,20600,8
|
|
20240710,121500,1150811650,20600,20650,20650,20600,207
|
|
20240710,121400,1146537300,20650,20550,20650,20550,608
|
|
20240710,121300,1134023000,20550,20550,20550,20550,22
|
|
20240710,121200,1133570900,20550,20550,20550,20550,0
|
|
20240710,121100,1133570900,20550,20550,20550,20550,10
|
|
20240710,121000,1133365400,20550,20500,20550,20500,21
|
|
20240710,120900,1132934650,20550,20550,20550,20550,400
|
|
20240710,120800,1124714650,20550,20500,20550,20500,16
|
|
20240710,120700,1124386600,20550,20500,20550,20500,48
|
|
20240710,120600,1123402550,20500,20500,20500,20500,141
|
|
20240710,120500,1120512050,20550,20550,20550,20550,52
|
|
20240710,120400,1119443450,20550,20450,20550,20450,340
|
|
20240710,120300,1112473900,20450,20450,20450,20450,7
|
|
20240710,120200,1112330750,20450,20500,20500,20450,3
|
|
20240710,120100,1112269350,20400,20400,20400,20400,5
|
|
20240710,120000,1112167350,20500,20450,20500,20400,541
|
|
20240710,115900,1101101650,20400,20400,20400,20400,2
|
|
20240710,115800,1101060850,20400,20400,20400,20400,4
|
|
20240710,115700,1100979250,20400,20400,20400,20400,0
|
|
20240710,115600,1100979250,20400,20400,20400,20400,4
|
|
20240710,115500,1100897650,20450,20450,20450,20450,50
|
|
20240710,115400,1099875150,20450,20400,20450,20400,144
|
|
20240710,115300,1096937350,20400,20400,20400,20400,103
|
|
20240710,115200,1094836150,20400,20400,20400,20400,3
|
|
20240710,115100,1094774950,20450,20450,20450,20450,4
|
|
20240710,115000,1094693150,20450,20400,20450,20400,948
|
|
20240710,114900,1075353750,20350,20350,20350,20350,6
|
|
20240710,114800,1075231650,20350,20350,20350,20350,7
|
|
20240710,114700,1075089200,20400,20350,20400,20350,5
|
|
20240710,114600,1074987400,20350,20350,20350,20350,4
|
|
20240710,114500,1074906000,20400,20350,20400,20350,5
|
|
20240710,114400,1074804200,20350,20400,20400,20350,152
|
|
20240710,114300,1071710950,20350,20300,20350,20300,116
|
|
20240710,114200,1069354150,20350,20300,20350,20300,26
|
|
20240710,114100,1068826250,20350,20350,20350,20350,434
|
|
20240710,114000,1059994350,20350,20400,20400,20350,58
|
|
20240710,113900,1058813850,20350,20350,20350,20350,0
|
|
20240710,113800,1058813850,20350,20350,20350,20350,4
|
|
20240710,113700,1058732450,20350,20350,20350,20350,0
|
|
20240710,113600,1058732450,20350,20350,20350,20350,2
|
|
20240710,113500,1058691750,20350,20400,20400,20350,18
|
|
20240710,113400,1058324750,20350,20350,20350,20350,0
|
|
20240710,113300,1058324750,20350,20350,20350,20350,2
|
|
20240710,113200,1058284050,20350,20350,20350,20350,2
|
|
20240710,113100,1058243350,20400,20400,20400,20400,0
|
|
20240710,113000,1058243350,20400,20400,20400,20350,11
|
|
20240710,112900,1058019050,20400,20400,20400,20400,11
|
|
20240710,112800,1057794650,20400,20400,20400,20400,6
|
|
20240710,112700,1057672250,20350,20350,20350,20350,0
|
|
20240710,112600,1057672250,20350,20400,20400,20350,914
|
|
20240710,112500,1039061700,20450,20400,20450,20400,5
|
|
20240710,112400,1038959650,20400,20400,20400,20400,2
|
|
20240710,112300,1038918850,20450,20450,20450,20450,60
|
|
20240710,112200,1037691850,20450,20400,20450,20400,69
|
|
20240710,112100,1036280900,20400,20400,20400,20400,113
|
|
20240710,112000,1033975700,20400,20450,20450,20400,121
|
|
20240710,111900,1031507100,20400,20400,20400,20400,2
|
|
20240710,111800,1031466300,20400,20400,20400,20400,4
|
|
20240710,111700,1031384700,20400,20400,20400,20350,927
|
|
20240710,111600,1012475400,20400,20400,20400,20400,0
|
|
20240710,111500,1012475400,20400,20400,20400,20400,0
|
|
20240710,111400,1012475400,20400,20400,20400,20400,1
|
|
20240710,111300,1012455000,20400,20400,20400,20400,0
|
|
20240710,111200,1012455000,20400,20400,20400,20400,0
|
|
20240710,111100,1012455000,20400,20500,20500,20350,1983
|
|
20240710,111000,972013500,20500,20500,20550,20500,36
|
|
20240710,110900,971274900,20500,20500,20500,20500,84
|
|
20240710,110800,969552900,20600,20600,20600,20600,30
|
|
20240710,110700,968934900,20600,20600,20600,20600,279
|
|
20240710,110600,963187500,20600,20600,20600,20600,0
|
|
20240710,110500,963187500,20600,20500,20600,20500,29
|
|
20240710,110400,962592900,20500,20500,20500,20500,29
|
|
20240710,110300,961998400,20500,20550,20550,20500,417
|
|
20240710,110200,953429100,20500,20500,20500,20500,69
|
|
20240710,110100,952014600,20450,20500,20500,20450,200
|
|
20240710,110000,947915300,20450,20500,20500,20450,312
|
|
20240710,105900,941529100,20450,20450,20450,20450,0
|
|
20240710,105800,941529100,20450,20450,20500,20450,308
|
|
20240710,105700,935229300,20450,20450,20450,20450,0
|
|
20240710,105600,935229300,20450,20450,20450,20450,6
|
|
20240710,105500,935106600,20550,20550,20550,20550,0
|
|
20240710,105400,935106600,20550,20550,20550,20550,0
|
|
20240710,105300,935106600,20550,20550,20550,20550,0
|
|
20240710,105200,935106600,20550,20550,20550,20550,6
|
|
20240710,105100,934983300,20450,20450,20450,20450,0
|
|
20240710,105000,934983300,20450,20550,20550,20450,76
|
|
20240710,104900,933423300,20450,20450,20450,20450,5
|
|
20240710,104800,933321050,20450,20500,20500,20450,54
|
|
20240710,104700,932216500,20500,20500,20500,20500,0
|
|
20240710,104600,932216500,20500,20550,20550,20500,86
|
|
20240710,104500,930451450,20600,20600,20600,20550,324
|
|
20240710,104400,923778700,20600,20600,20600,20600,0
|
|
20240710,104300,923778700,20600,20600,20600,20600,320
|
|
20240710,104200,917186700,20650,20650,20650,20650,10
|
|
20240710,104100,916980200,20650,20650,20650,20650,3
|
|
20240710,104000,916918250,20650,20650,20650,20650,145
|
|
20240710,103900,913924000,20600,20600,20600,20600,279
|
|
20240710,103800,908176600,20550,20550,20550,20550,0
|
|
20240710,103700,908176600,20550,20550,20550,20550,0
|
|
20240710,103600,908176600,20550,20550,20550,20550,509
|
|
20240710,103500,897716650,20500,20450,20500,20400,241
|
|
20240710,103400,892776450,20450,20450,20450,20450,93
|
|
20240710,103300,890874600,20450,20450,20450,20450,14
|
|
20240710,103200,890588300,20450,20450,20450,20450,109
|
|
20240710,103100,888359250,20450,20450,20450,20450,0
|
|
20240710,103000,888359250,20450,20500,20500,20450,81
|
|
20240710,102900,886702550,20450,20450,20450,20450,0
|
|
20240710,102800,886702550,20450,20450,20450,20450,174
|
|
20240710,102700,883144250,20450,20450,20450,20450,34
|
|
20240710,102600,882448950,20400,20400,20400,20400,6
|
|
20240710,102500,882326550,20450,20400,20450,20350,209
|
|
20240710,102400,878068650,20400,20450,20450,20400,286
|
|
20240710,102300,872220850,20450,20500,20500,20450,158
|
|
20240710,102200,868985000,20550,20550,20550,20550,5
|
|
20240710,102100,868882250,20550,20550,20550,20550,1
|
|
20240710,102000,868861700,20550,20550,20550,20550,5
|
|
20240710,101900,868758950,20550,20500,20550,20500,260
|
|
20240710,101800,863421450,20450,20450,20450,20450,128
|
|
20240710,101700,860803850,20450,20400,20450,20400,77
|
|
20240710,101600,859233000,20400,20400,20400,20400,0
|
|
20240710,101500,859233000,20400,20600,20600,20400,363
|
|
20240710,101400,851798500,20600,20600,20600,20550,659
|
|
20240710,101300,838243650,20600,20600,20600,20600,5
|
|
20240710,101200,838140650,20550,20550,20550,20550,244
|
|
20240710,101100,833126450,20500,20500,20500,20500,23
|
|
20240710,101000,832654950,20500,20450,20500,20450,34
|
|
20240710,100900,831958650,20500,20450,20500,20450,327
|
|
20240710,100800,825258850,20400,20400,20400,20400,0
|
|
20240710,100700,825258850,20400,20500,20500,20400,146
|
|
20240710,100600,822270450,20500,20400,20500,20400,370
|
|
20240710,100500,814712150,20400,20400,20400,20400,1
|
|
20240710,100400,814691750,20350,20350,20350,20350,0
|
|
20240710,100300,814691750,20350,20400,20400,20350,121
|
|
20240710,100200,812224850,20400,20400,20400,20400,62
|
|
20240710,100100,810960050,20450,20350,20450,20350,515
|
|
20240710,100000,800454700,20350,20450,20450,20350,767
|
|
20240710,095900,784817000,20400,20450,20450,20400,13
|
|
20240710,095800,784551750,20400,20450,20450,20400,161
|
|
20240710,095700,781260600,20450,20450,20450,20450,100
|
|
20240710,095600,779215600,20400,20450,20450,20400,372
|
|
20240710,095500,771610500,20500,20500,20500,20500,77
|
|
20240710,095400,770032000,20500,20500,20500,20500,328
|
|
20240710,095300,763308000,20550,20650,20650,20550,1688
|
|
20240710,095200,728563600,20700,20700,20700,20700,8
|
|
20240710,095100,728398000,20700,20700,20700,20700,20
|
|
20240710,095000,727984000,20700,20700,20750,20700,587
|
|
20240710,094900,715832850,20800,20750,20800,20700,731
|
|
20240710,094800,700670600,20800,20800,20800,20800,1038
|
|
20240710,094700,679080200,20800,20850,20850,20800,50
|
|
20240710,094600,678039200,20850,20850,20850,20850,110
|
|
20240710,094500,675745700,20850,20850,20850,20850,37
|
|
20240710,094400,674974250,20850,20850,20850,20800,152
|
|
20240710,094300,671806550,20850,20850,20850,20850,363
|
|
20240710,094200,664238000,20850,20900,20900,20850,89
|
|
20240710,094100,662379800,20900,20850,20900,20850,115
|
|
20240710,094000,659981950,20900,20900,20900,20900,55
|
|
20240710,093900,658832450,20900,20900,20900,20900,0
|
|
20240710,093800,658832450,20900,20850,20900,20850,889
|
|
20240710,093700,640295500,20850,20900,20900,20850,50
|
|
20240710,093600,639252950,20900,20900,20900,20900,1
|
|
20240710,093500,639232050,20850,20800,20850,20800,165
|
|
20240710,093400,635796900,20800,20900,20900,20800,775
|
|
20240710,093300,619649500,20900,20900,20900,20900,34
|
|
20240710,093200,618938900,20900,20850,20900,20850,1454
|
|
20240710,093100,588617150,20850,20800,20850,20800,390
|
|
20240710,093000,580504900,20850,20850,20850,20850,33
|
|
20240710,092900,579816850,20850,20850,20850,20850,132
|
|
20240710,092800,577064650,20850,20850,20850,20850,34
|
|
20240710,092700,576355750,20800,20800,20850,20800,70
|
|
20240710,092600,574898600,20850,20800,20850,20800,164
|
|
20240710,092500,571484800,20850,20850,20900,20850,88
|
|
20240710,092400,569649850,20850,20900,20900,20800,718
|
|
20240710,092300,554660600,20900,20950,20950,20900,201
|
|
20240710,092200,550450150,20950,20800,20950,20800,352
|
|
20240710,092100,543097150,20750,20750,20750,20750,550
|
|
20240710,092000,531684650,20750,20850,20950,20750,475
|
|
20240710,091900,521806150,20850,20950,21100,20850,7659
|
|
20240710,091800,360433300,20950,20850,21050,20850,3565
|
|
20240710,091700,285791650,20850,20650,20850,20650,443
|
|
20240710,091600,276576600,20650,20650,20650,20650,20
|
|
20240710,091500,276163600,20650,20750,20750,20650,284
|
|
20240710,091400,270292700,20750,20800,20850,20750,1003
|
|
20240710,091300,249404400,20800,20450,20800,20450,2030
|
|
20240710,091200,207527500,20500,20650,20650,20500,1407
|
|
20240710,091100,178562300,20650,20750,20850,20650,1908
|
|
20240710,091000,139012500,20700,20700,20700,20700,312
|
|
20240710,090900,132554100,20750,20700,20750,20650,792
|
|
20240710,090800,116160850,20700,20750,20750,20650,366
|
|
20240710,090700,108585950,20750,20500,20750,20500,2435
|
|
20240710,090600,58555900,20450,20450,20450,20450,334
|
|
20240710,090500,51725600,20400,20450,20450,20350,102
|
|
20240710,090400,49644800,20450,20400,20450,20400,42
|
|
20240710,090300,48787850,20400,20400,20400,20400,23
|
|
20240710,090200,48318650,20400,20150,20400,20100,848
|
|
20240710,090100,31162550,20200,20300,20350,20200,786
|
|
20240710,090000,15223700,20300,20300,20300,20250,750
|