666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,200300,654435050,20750,20750,20750,20750,1579
|
|
20240716,200200,654435050,20750,20750,20750,20750,0
|
|
20240716,200100,654435050,20750,20750,20750,20750,0
|
|
20240716,200000,654435050,20750,20750,20750,20750,0
|
|
20240716,195900,654435050,20750,20750,20750,20750,0
|
|
20240716,195800,654435050,20750,20750,20750,20750,0
|
|
20240716,195700,654435050,20750,20750,20750,20750,0
|
|
20240716,195600,654435050,20750,20750,20750,20750,0
|
|
20240716,195500,654435050,20750,20750,20750,20750,0
|
|
20240716,195400,654435050,20750,20750,20750,20750,0
|
|
20240716,195300,654435050,20750,20750,20750,20750,0
|
|
20240716,195200,654435050,20750,20750,20750,20750,0
|
|
20240716,195100,654435050,20750,20750,20750,20750,0
|
|
20240716,195000,654435050,20750,20750,20750,20750,0
|
|
20240716,194900,654435050,20750,20750,20750,20750,0
|
|
20240716,194800,654435050,20750,20750,20750,20750,0
|
|
20240716,194700,654435050,20750,20750,20750,20750,0
|
|
20240716,194600,654435050,20750,20750,20750,20750,0
|
|
20240716,194500,654435050,20750,20750,20750,20750,0
|
|
20240716,194400,654435050,20750,20750,20750,20750,0
|
|
20240716,194300,654435050,20750,20750,20750,20750,0
|
|
20240716,194200,654435050,20750,20750,20750,20750,0
|
|
20240716,194100,654435050,20750,20750,20750,20750,0
|
|
20240716,194000,654435050,20750,20750,20750,20750,0
|
|
20240716,193900,654435050,20750,20750,20750,20750,0
|
|
20240716,193800,654435050,20750,20750,20750,20750,0
|
|
20240716,193700,654435050,20750,20750,20750,20750,0
|
|
20240716,193600,654435050,20750,20750,20750,20750,0
|
|
20240716,193500,654435050,20750,20750,20750,20750,0
|
|
20240716,193400,654435050,20750,20750,20750,20750,0
|
|
20240716,193300,654435050,20750,20750,20750,20750,1579
|
|
20240716,193200,654435050,20750,20750,20750,20750,0
|
|
20240716,193100,654435050,20750,20750,20750,20750,0
|
|
20240716,193000,654435050,20750,20750,20750,20750,0
|
|
20240716,192900,654435050,20750,20750,20750,20750,0
|
|
20240716,192800,654435050,20750,20750,20750,20750,0
|
|
20240716,192700,654435050,20750,20750,20750,20750,0
|
|
20240716,192600,654435050,20750,20750,20750,20750,0
|
|
20240716,192500,654435050,20750,20750,20750,20750,0
|
|
20240716,192400,654435050,20750,20750,20750,20750,0
|
|
20240716,192300,654435050,20750,20750,20750,20750,0
|
|
20240716,192200,654435050,20750,20750,20750,20750,0
|
|
20240716,192100,654435050,20750,20750,20750,20750,0
|
|
20240716,192000,654435050,20750,20750,20750,20750,0
|
|
20240716,191900,654435050,20750,20750,20750,20750,0
|
|
20240716,191800,654435050,20750,20750,20750,20750,0
|
|
20240716,191700,654435050,20750,20750,20750,20750,0
|
|
20240716,191600,654435050,20750,20750,20750,20750,0
|
|
20240716,191500,654435050,20750,20750,20750,20750,0
|
|
20240716,191400,654435050,20750,20750,20750,20750,0
|
|
20240716,191300,654435050,20750,20750,20750,20750,0
|
|
20240716,191200,654435050,20750,20750,20750,20750,0
|
|
20240716,191100,654435050,20750,20750,20750,20750,0
|
|
20240716,191000,654435050,20750,20750,20750,20750,0
|
|
20240716,190900,654435050,20750,20750,20750,20750,0
|
|
20240716,190800,654435050,20750,20750,20750,20750,0
|
|
20240716,190700,654435050,20750,20750,20750,20750,0
|
|
20240716,190600,654435050,20750,20750,20750,20750,0
|
|
20240716,190500,654435050,20750,20750,20750,20750,0
|
|
20240716,190400,654435050,20750,20750,20750,20750,0
|
|
20240716,190300,654435050,20750,20750,20750,20750,1579
|
|
20240716,190200,654435050,20750,20750,20750,20750,0
|
|
20240716,190100,654435050,20750,20750,20750,20750,0
|
|
20240716,190000,654435050,20750,20750,20750,20750,0
|
|
20240716,185900,654435050,20750,20750,20750,20750,0
|
|
20240716,185800,654435050,20750,20750,20750,20750,0
|
|
20240716,185700,654435050,20750,20750,20750,20750,0
|
|
20240716,185600,654435050,20750,20750,20750,20750,0
|
|
20240716,185500,654435050,20750,20750,20750,20750,0
|
|
20240716,185400,654435050,20750,20750,20750,20750,0
|
|
20240716,185300,654435050,20750,20750,20750,20750,0
|
|
20240716,185200,654435050,20750,20750,20750,20750,0
|
|
20240716,185100,654435050,20750,20750,20750,20750,0
|
|
20240716,185000,654435050,20750,20750,20750,20750,0
|
|
20240716,184900,654435050,20750,20750,20750,20750,0
|
|
20240716,184800,654435050,20750,20750,20750,20750,0
|
|
20240716,184700,654435050,20750,20750,20750,20750,0
|
|
20240716,184600,654435050,20750,20750,20750,20750,0
|
|
20240716,184500,654435050,20750,20750,20750,20750,0
|
|
20240716,184400,654435050,20750,20750,20750,20750,0
|
|
20240716,184300,654435050,20750,20750,20750,20750,0
|
|
20240716,184200,654435050,20750,20750,20750,20750,0
|
|
20240716,184100,654435050,20750,20750,20750,20750,0
|
|
20240716,184000,654435050,20750,20750,20750,20750,0
|
|
20240716,183900,654435050,20750,20750,20750,20750,0
|
|
20240716,183800,654435050,20750,20750,20750,20750,0
|
|
20240716,183700,654435050,20750,20750,20750,20750,0
|
|
20240716,183600,654435050,20750,20750,20750,20750,0
|
|
20240716,183500,654435050,20750,20750,20750,20750,0
|
|
20240716,183400,654435050,20750,20750,20750,20750,0
|
|
20240716,183300,654435050,20750,20750,20750,20750,1579
|
|
20240716,183200,654435050,20750,20750,20750,20750,0
|
|
20240716,183100,654435050,20750,20750,20750,20750,0
|
|
20240716,183000,654435050,20750,20750,20750,20750,0
|
|
20240716,182900,654435050,20750,20750,20750,20750,0
|
|
20240716,182800,654435050,20750,20750,20750,20750,0
|
|
20240716,182700,654435050,20750,20750,20750,20750,0
|
|
20240716,182600,654435050,20750,20750,20750,20750,0
|
|
20240716,182500,654435050,20750,20750,20750,20750,0
|
|
20240716,182400,654435050,20750,20750,20750,20750,0
|
|
20240716,182300,654435050,20750,20750,20750,20750,0
|
|
20240716,182200,654435050,20750,20750,20750,20750,0
|
|
20240716,182100,654435050,20750,20750,20750,20750,0
|
|
20240716,182000,654435050,20750,20750,20750,20750,0
|
|
20240716,181900,654435050,20750,20750,20750,20750,0
|
|
20240716,181800,654435050,20750,20750,20750,20750,0
|
|
20240716,181700,654435050,20750,20750,20750,20750,0
|
|
20240716,181600,654435050,20750,20750,20750,20750,0
|
|
20240716,181500,654435050,20750,20750,20750,20750,0
|
|
20240716,181400,654435050,20750,20750,20750,20750,0
|
|
20240716,181300,654435050,20750,20750,20750,20750,0
|
|
20240716,181200,654435050,20750,20750,20750,20750,0
|
|
20240716,181100,654435050,20750,20750,20750,20750,0
|
|
20240716,181000,654435050,20750,20750,20750,20750,0
|
|
20240716,180900,654435050,20750,20750,20750,20750,0
|
|
20240716,180800,654435050,20750,20750,20750,20750,0
|
|
20240716,180700,654435050,20750,20750,20750,20750,0
|
|
20240716,180600,654435050,20750,20750,20750,20750,0
|
|
20240716,180500,654435050,20750,20750,20750,20750,0
|
|
20240716,180400,654435050,20750,20750,20750,20750,0
|
|
20240716,180300,654435050,20750,20750,20750,20750,1579
|
|
20240716,180200,654435050,20750,20750,20750,20750,0
|
|
20240716,180100,654435050,20750,20750,20750,20750,0
|
|
20240716,180000,654435050,20750,20750,20750,20750,0
|
|
20240716,175900,654435050,20750,20750,20750,20750,0
|
|
20240716,175800,654435050,20750,20750,20750,20750,0
|
|
20240716,175700,654435050,20750,20750,20750,20750,0
|
|
20240716,175600,654435050,20750,20750,20750,20750,0
|
|
20240716,175500,654435050,20750,20750,20750,20750,0
|
|
20240716,175400,654435050,20750,20750,20750,20750,0
|
|
20240716,175300,654435050,20750,20750,20750,20750,0
|
|
20240716,175200,654435050,20750,20750,20750,20750,0
|
|
20240716,175100,654435050,20750,20750,20750,20750,0
|
|
20240716,175000,654435050,20750,20750,20750,20750,0
|
|
20240716,174900,654435050,20750,20750,20750,20750,0
|
|
20240716,174800,654435050,20750,20750,20750,20750,0
|
|
20240716,174700,654435050,20750,20750,20750,20750,0
|
|
20240716,174600,654435050,20750,20750,20750,20750,0
|
|
20240716,174500,654435050,20750,20750,20750,20750,0
|
|
20240716,174400,654435050,20750,20750,20750,20750,0
|
|
20240716,174300,654435050,20750,20750,20750,20750,0
|
|
20240716,174200,654435050,20750,20750,20750,20750,0
|
|
20240716,174100,654435050,20750,20750,20750,20750,0
|
|
20240716,174000,654435050,20750,20750,20750,20750,0
|
|
20240716,173900,654435050,20750,20750,20750,20750,0
|
|
20240716,173800,654435050,20750,20750,20750,20750,0
|
|
20240716,173700,654435050,20750,20750,20750,20750,0
|
|
20240716,173600,654435050,20750,20750,20750,20750,0
|
|
20240716,173500,654435050,20750,20750,20750,20750,0
|
|
20240716,173400,654435050,20750,20750,20750,20750,0
|
|
20240716,173300,654435050,20750,20750,20750,20750,1579
|
|
20240716,173200,654435050,20750,20750,20750,20750,0
|
|
20240716,173100,654435050,20750,20750,20750,20750,0
|
|
20240716,173000,654435050,20750,20750,20750,20750,0
|
|
20240716,172900,654435050,20750,20750,20750,20750,0
|
|
20240716,172800,654435050,20750,20750,20750,20750,0
|
|
20240716,172700,654435050,20750,20750,20750,20750,0
|
|
20240716,172600,654435050,20750,20750,20750,20750,0
|
|
20240716,172500,654435050,20750,20750,20750,20750,0
|
|
20240716,172400,654435050,20750,20750,20750,20750,0
|
|
20240716,172300,654435050,20750,20750,20750,20750,0
|
|
20240716,172200,654435050,20750,20750,20750,20750,0
|
|
20240716,172100,654435050,20750,20750,20750,20750,0
|
|
20240716,172000,654435050,20750,20750,20750,20750,0
|
|
20240716,171900,654435050,20750,20750,20750,20750,0
|
|
20240716,171800,654435050,20750,20750,20750,20750,0
|
|
20240716,171700,654435050,20750,20750,20750,20750,0
|
|
20240716,171600,654435050,20750,20750,20750,20750,0
|
|
20240716,171500,654435050,20750,20750,20750,20750,0
|
|
20240716,171400,654435050,20750,20750,20750,20750,0
|
|
20240716,171300,654435050,20750,20750,20750,20750,0
|
|
20240716,171200,654435050,20750,20750,20750,20750,0
|
|
20240716,171100,654435050,20750,20750,20750,20750,0
|
|
20240716,171000,654435050,20750,20750,20750,20750,0
|
|
20240716,170900,654435050,20750,20750,20750,20750,0
|
|
20240716,170800,654435050,20750,20750,20750,20750,0
|
|
20240716,170700,654435050,20750,20750,20750,20750,0
|
|
20240716,170600,654435050,20750,20750,20750,20750,0
|
|
20240716,170500,654435050,20750,20750,20750,20750,0
|
|
20240716,170400,654435050,20750,20750,20750,20750,0
|
|
20240716,170300,654435050,20750,20750,20750,20750,1579
|
|
20240716,170200,654435050,20750,20750,20750,20750,0
|
|
20240716,170100,654435050,20750,20750,20750,20750,0
|
|
20240716,170000,654435050,20750,20750,20750,20750,0
|
|
20240716,165900,654435050,20750,20750,20750,20750,0
|
|
20240716,165800,654435050,20750,20750,20750,20750,0
|
|
20240716,165700,654435050,20750,20750,20750,20750,0
|
|
20240716,165600,654435050,20750,20750,20750,20750,0
|
|
20240716,165500,654435050,20750,20750,20750,20750,0
|
|
20240716,165400,654435050,20750,20750,20750,20750,0
|
|
20240716,165300,654435050,20750,20750,20750,20750,0
|
|
20240716,165200,654435050,20750,20750,20750,20750,0
|
|
20240716,165100,654435050,20750,20750,20750,20750,0
|
|
20240716,165000,654435050,20750,20750,20750,20750,0
|
|
20240716,164900,654435050,20750,20750,20750,20750,0
|
|
20240716,164800,654435050,20750,20750,20750,20750,0
|
|
20240716,164700,654435050,20750,20750,20750,20750,0
|
|
20240716,164600,654435050,20750,20750,20750,20750,0
|
|
20240716,164500,654435050,20750,20750,20750,20750,0
|
|
20240716,164400,654435050,20750,20750,20750,20750,0
|
|
20240716,164300,654435050,20750,20750,20750,20750,0
|
|
20240716,164200,654435050,20750,20750,20750,20750,0
|
|
20240716,164100,654435050,20750,20750,20750,20750,0
|
|
20240716,164000,654435050,20750,20750,20750,20750,0
|
|
20240716,163900,654435050,20750,20750,20750,20750,0
|
|
20240716,163800,654435050,20750,20750,20750,20750,0
|
|
20240716,163700,654435050,20750,20750,20750,20750,0
|
|
20240716,163600,654435050,20750,20750,20750,20750,0
|
|
20240716,163500,654435050,20750,20750,20750,20750,0
|
|
20240716,163400,654435050,20750,20750,20750,20750,0
|
|
20240716,163300,654435050,20750,20750,20750,20750,1579
|
|
20240716,163200,654435050,20750,20750,20750,20750,0
|
|
20240716,163100,654435050,20750,20750,20750,20750,0
|
|
20240716,163000,654435050,20750,20750,20750,20750,0
|
|
20240716,162900,654435050,20750,20750,20750,20750,0
|
|
20240716,162800,654435050,20750,20750,20750,20750,0
|
|
20240716,162700,654435050,20750,20750,20750,20750,0
|
|
20240716,162600,654435050,20750,20750,20750,20750,0
|
|
20240716,162500,654435050,20750,20750,20750,20750,0
|
|
20240716,162400,654435050,20750,20750,20750,20750,0
|
|
20240716,162300,654435050,20750,20750,20750,20750,0
|
|
20240716,162200,654435050,20750,20750,20750,20750,0
|
|
20240716,162100,654435050,20750,20750,20750,20750,0
|
|
20240716,162000,654435050,20750,20750,20750,20750,0
|
|
20240716,161900,654435050,20750,20750,20750,20750,0
|
|
20240716,161800,654435050,20750,20750,20750,20750,0
|
|
20240716,161700,654435050,20750,20750,20750,20750,0
|
|
20240716,161600,654435050,20750,20750,20750,20750,0
|
|
20240716,161500,654435050,20750,20750,20750,20750,0
|
|
20240716,161400,654435050,20750,20750,20750,20750,0
|
|
20240716,161300,654435050,20750,20750,20750,20750,0
|
|
20240716,161200,654435050,20750,20750,20750,20750,0
|
|
20240716,161100,654435050,20750,20750,20750,20750,0
|
|
20240716,161000,654435050,20750,20750,20750,20750,0
|
|
20240716,160900,654435050,20750,20750,20750,20750,0
|
|
20240716,160800,654435050,20750,20750,20750,20750,0
|
|
20240716,160700,654435050,20750,20750,20750,20750,0
|
|
20240716,160600,654435050,20750,20750,20750,20750,0
|
|
20240716,160500,654435050,20750,20750,20750,20750,0
|
|
20240716,160400,654435050,20750,20750,20750,20750,0
|
|
20240716,160300,654435050,20750,20750,20750,20750,1579
|
|
20240716,160200,654435050,20750,20750,20750,20750,0
|
|
20240716,160100,654435050,20750,20750,20750,20750,0
|
|
20240716,160000,654435050,20750,20750,20750,20750,0
|
|
20240716,155900,654435050,20750,20750,20750,20750,0
|
|
20240716,155800,654435050,20750,20750,20750,20750,0
|
|
20240716,155700,654435050,20750,20750,20750,20750,0
|
|
20240716,155600,654435050,20750,20750,20750,20750,0
|
|
20240716,155500,654435050,20750,20750,20750,20750,0
|
|
20240716,155400,654435050,20750,20750,20750,20750,0
|
|
20240716,155300,654435050,20750,20750,20750,20750,0
|
|
20240716,155200,654435050,20750,20750,20750,20750,0
|
|
20240716,155100,654435050,20750,20750,20750,20750,0
|
|
20240716,155000,654435050,20750,20750,20750,20750,0
|
|
20240716,154900,654435050,20750,20750,20750,20750,0
|
|
20240716,154800,654435050,20750,20750,20750,20750,0
|
|
20240716,154700,654435050,20750,20750,20750,20750,0
|
|
20240716,154600,654435050,20750,20750,20750,20750,0
|
|
20240716,154500,654435050,20750,20750,20750,20750,0
|
|
20240716,154400,654435050,20750,20750,20750,20750,0
|
|
20240716,154300,654435050,20750,20750,20750,20750,0
|
|
20240716,154200,654435050,20750,20750,20750,20750,0
|
|
20240716,154100,654435050,20750,20750,20750,20750,0
|
|
20240716,154000,654435050,20750,20750,20750,20750,0
|
|
20240716,153900,654435050,20750,20750,20750,20750,0
|
|
20240716,153800,654435050,20750,20750,20750,20750,0
|
|
20240716,153700,654435050,20750,20750,20750,20750,0
|
|
20240716,153600,654435050,20750,20750,20750,20750,0
|
|
20240716,153500,654435050,20750,20750,20750,20750,0
|
|
20240716,153400,654435050,20750,20750,20750,20750,0
|
|
20240716,153300,654435050,20750,20750,20750,20750,1579
|
|
20240716,153200,654435050,20750,20750,20750,20750,0
|
|
20240716,153100,654435050,20750,20750,20750,20750,0
|
|
20240716,153000,654435050,20750,20750,20750,20750,1579
|
|
20240716,152900,621670800,20650,20650,20650,20650,0
|
|
20240716,152800,621670800,20650,20650,20650,20650,0
|
|
20240716,152700,621670800,20650,20650,20650,20650,0
|
|
20240716,152600,621670800,20650,20650,20650,20650,0
|
|
20240716,152500,621670800,20650,20650,20650,20650,0
|
|
20240716,152400,621670800,20650,20650,20650,20650,0
|
|
20240716,152300,621670800,20650,20650,20650,20650,0
|
|
20240716,152200,621670800,20650,20650,20650,20650,0
|
|
20240716,152100,621670800,20650,20650,20650,20650,0
|
|
20240716,152000,621670800,20650,20650,20650,20650,0
|
|
20240716,151900,621670800,20650,20650,20650,20600,942
|
|
20240716,151800,602265250,20700,20650,20700,20600,77
|
|
20240716,151700,600675750,20700,20650,20700,20650,268
|
|
20240716,151600,595141500,20650,20650,20650,20650,69
|
|
20240716,151500,593716650,20650,20650,20650,20600,3
|
|
20240716,151400,593654750,20650,20600,20650,20600,18
|
|
20240716,151300,593283250,20650,20650,20700,20650,209
|
|
20240716,151200,588967300,20700,20650,20700,20650,101
|
|
20240716,151100,586881600,20700,20750,20750,20700,477
|
|
20240716,151000,577007600,20750,20650,20800,20650,532
|
|
20240716,150900,565970950,20800,20800,20800,20800,156
|
|
20240716,150800,562726150,20800,20650,20800,20650,943
|
|
20240716,150700,543193500,20600,20600,20650,20600,199
|
|
20240716,150600,539090300,20700,20700,20700,20700,0
|
|
20240716,150500,539090300,20700,20700,20700,20700,162
|
|
20240716,150400,535736900,20700,20650,20700,20650,44
|
|
20240716,150300,534828250,20650,20650,20650,20650,189
|
|
20240716,150200,530925400,20650,20600,20650,20600,41
|
|
20240716,150100,530080750,20600,20600,20600,20600,436
|
|
20240716,150000,521099150,20600,20600,20600,20600,58
|
|
20240716,145900,519904350,20600,20600,20600,20600,1
|
|
20240716,145800,519883750,20600,20550,20600,20550,12
|
|
20240716,145700,519637100,20600,20600,20600,20600,0
|
|
20240716,145600,519637100,20600,20600,20600,20600,0
|
|
20240716,145500,519637100,20600,20600,20600,20600,0
|
|
20240716,145400,519637100,20600,20600,20600,20600,4
|
|
20240716,145300,519554700,20600,20600,20600,20600,1
|
|
20240716,145200,519534100,20600,20600,20600,20600,33
|
|
20240716,145100,518854300,20550,20550,20550,20550,0
|
|
20240716,145000,518854300,20550,20550,20550,20550,52
|
|
20240716,144900,517785700,20550,20550,20550,20550,1
|
|
20240716,144800,517765150,20600,20550,20600,20550,250
|
|
20240716,144700,512627600,20550,20550,20550,20550,0
|
|
20240716,144600,512627600,20550,20500,20550,20500,302
|
|
20240716,144500,506421550,20550,20550,20550,20550,0
|
|
20240716,144400,506421550,20550,20500,20550,20500,14
|
|
20240716,144300,506134500,20500,20500,20500,20500,7
|
|
20240716,144200,505991000,20500,20500,20500,20500,0
|
|
20240716,144100,505991000,20500,20500,20500,20500,5
|
|
20240716,144000,505888500,20500,20500,20500,20500,0
|
|
20240716,143900,505888500,20500,20500,20500,20500,0
|
|
20240716,143800,505888500,20500,20500,20500,20500,0
|
|
20240716,143700,505888500,20500,20500,20500,20500,100
|
|
20240716,143600,503838500,20500,20500,20500,20500,0
|
|
20240716,143500,503838500,20500,20500,20500,20500,0
|
|
20240716,143400,503838500,20500,20500,20500,20500,157
|
|
20240716,143300,500620000,20500,20500,20500,20500,2
|
|
20240716,143200,500579000,20450,20450,20450,20450,7
|
|
20240716,143100,500435850,20500,20500,20500,20500,1
|
|
20240716,143000,500415350,20500,20500,20500,20500,1
|
|
20240716,142900,500394850,20450,20450,20450,20450,0
|
|
20240716,142800,500394850,20450,20450,20450,20450,0
|
|
20240716,142700,500394850,20450,20450,20450,20450,100
|
|
20240716,142600,498349850,20450,20450,20450,20450,0
|
|
20240716,142500,498349850,20450,20450,20450,20450,35
|
|
20240716,142400,497634100,20500,20500,20500,20500,1
|
|
20240716,142300,497613600,20550,20550,20550,20550,0
|
|
20240716,142200,497613600,20550,20500,20550,20500,267
|
|
20240716,142100,492129900,20550,20550,20550,20550,0
|
|
20240716,142000,492129900,20550,20550,20550,20550,0
|
|
20240716,141900,492129900,20550,20550,20550,20550,195
|
|
20240716,141800,488122650,20550,20550,20550,20550,0
|
|
20240716,141700,488122650,20550,20550,20550,20500,215
|
|
20240716,141600,483709050,20550,20550,20550,20550,0
|
|
20240716,141500,483709050,20550,20550,20550,20550,0
|
|
20240716,141400,483709050,20550,20550,20550,20550,1
|
|
20240716,141300,483688500,20550,20550,20550,20550,0
|
|
20240716,141200,483688500,20550,20550,20550,20550,0
|
|
20240716,141100,483688500,20550,20550,20600,20550,1122
|
|
20240716,141000,460601350,20600,20600,20600,20550,14
|
|
20240716,140900,460313350,20600,20600,20600,20600,0
|
|
20240716,140800,460313350,20600,20600,20600,20600,205
|
|
20240716,140700,456090350,20600,20550,20600,20550,35
|
|
20240716,140600,455369900,20550,20550,20550,20550,166
|
|
20240716,140500,451958600,20550,20550,20550,20550,2
|
|
20240716,140400,451917500,20500,20500,20500,20500,0
|
|
20240716,140300,451917500,20500,20500,20550,20500,131
|
|
20240716,140200,449227050,20450,20450,20450,20450,1
|
|
20240716,140100,449206600,20450,20450,20450,20450,0
|
|
20240716,140000,449206600,20450,20450,20450,20450,30
|
|
20240716,135900,448593100,20500,20500,20500,20500,0
|
|
20240716,135800,448593100,20500,20500,20500,20500,158
|
|
20240716,135700,445354100,20500,20500,20500,20500,0
|
|
20240716,135600,445354100,20500,20500,20500,20500,1
|
|
20240716,135500,445333600,20500,20450,20500,20450,20
|
|
20240716,135400,444924550,20450,20450,20450,20450,49
|
|
20240716,135300,443922500,20450,20450,20450,20450,2
|
|
20240716,135200,443881600,20500,20500,20500,20500,0
|
|
20240716,135100,443881600,20500,20500,20500,20500,0
|
|
20240716,135000,443881600,20500,20500,20500,20500,0
|
|
20240716,134900,443881600,20500,20500,20500,20500,7
|
|
20240716,134800,443738100,20500,20500,20500,20500,0
|
|
20240716,134700,443738100,20500,20500,20500,20500,158
|
|
20240716,134600,440499100,20500,20500,20500,20500,0
|
|
20240716,134500,440499100,20500,20500,20500,20500,0
|
|
20240716,134400,440499100,20500,20500,20500,20500,0
|
|
20240716,134300,440499100,20500,20500,20500,20500,0
|
|
20240716,134200,440499100,20500,20450,20500,20450,3
|
|
20240716,134100,440437700,20400,20400,20400,20400,0
|
|
20240716,134000,440437700,20400,20400,20400,20400,0
|
|
20240716,133900,440437700,20400,20400,20400,20400,0
|
|
20240716,133800,440437700,20400,20400,20400,20400,0
|
|
20240716,133700,440437700,20400,20450,20450,20400,8
|
|
20240716,133600,440274300,20450,20450,20450,20450,119
|
|
20240716,133500,437840750,20400,20400,20400,20400,0
|
|
20240716,133400,437840750,20400,20400,20400,20400,0
|
|
20240716,133300,437840750,20400,20400,20400,20400,1
|
|
20240716,133200,437820350,20450,20450,20450,20450,0
|
|
20240716,133100,437820350,20450,20450,20450,20450,0
|
|
20240716,133000,437820350,20450,20450,20450,20450,4
|
|
20240716,132900,437738550,20500,20500,20500,20500,0
|
|
20240716,132800,437738550,20500,20500,20500,20500,5
|
|
20240716,132700,437636050,20500,20500,20500,20500,0
|
|
20240716,132600,437636050,20500,20500,20500,20500,1
|
|
20240716,132500,437615550,20400,20400,20400,20400,2
|
|
20240716,132400,437574750,20450,20450,20450,20450,110
|
|
20240716,132300,435325250,20450,20450,20450,20450,0
|
|
20240716,132200,435325250,20450,20450,20450,20450,0
|
|
20240716,132100,435325250,20450,20450,20450,20450,1
|
|
20240716,132000,435304800,20450,20450,20450,20450,0
|
|
20240716,131900,435304800,20450,20450,20450,20450,0
|
|
20240716,131800,435304800,20450,20450,20450,20450,0
|
|
20240716,131700,435304800,20450,20450,20450,20450,0
|
|
20240716,131600,435304800,20450,20450,20450,20450,2
|
|
20240716,131500,435263900,20400,20400,20400,20400,38
|
|
20240716,131400,434488700,20450,20400,20450,20400,11
|
|
20240716,131300,434264250,20450,20450,20450,20450,1
|
|
20240716,131200,434243800,20450,20450,20450,20450,0
|
|
20240716,131100,434243800,20450,20450,20450,20450,1
|
|
20240716,131000,434223350,20450,20450,20450,20450,0
|
|
20240716,130900,434223350,20450,20450,20450,20450,1
|
|
20240716,130800,434202900,20450,20450,20450,20450,0
|
|
20240716,130700,434202900,20450,20450,20450,20450,0
|
|
20240716,130600,434202900,20450,20450,20450,20450,1
|
|
20240716,130500,434182450,20500,20450,20500,20450,3
|
|
20240716,130400,434121050,20450,20450,20450,20450,0
|
|
20240716,130300,434121050,20450,20500,20500,20450,103
|
|
20240716,130200,432009600,20450,20450,20450,20450,0
|
|
20240716,130100,432009600,20450,20450,20500,20450,22
|
|
20240716,130000,431559250,20500,20500,20500,20500,0
|
|
20240716,125900,431559250,20500,20500,20500,20500,33
|
|
20240716,125800,430882750,20350,20350,20350,20350,1
|
|
20240716,125700,430862400,20500,20500,20500,20500,0
|
|
20240716,125600,430862400,20500,20500,20500,20500,0
|
|
20240716,125500,430862400,20500,20500,20500,20450,27
|
|
20240716,125400,430308950,20450,20450,20450,20450,71
|
|
20240716,125300,428857000,20450,20450,20450,20450,129
|
|
20240716,125200,426218950,20450,20400,20450,20400,200
|
|
20240716,125100,422133950,20400,20400,20400,20400,4
|
|
20240716,125000,422052350,20400,20400,20400,20400,0
|
|
20240716,124900,422052350,20400,20400,20400,20400,0
|
|
20240716,124800,422052350,20400,20350,20400,20350,103
|
|
20240716,124700,419951200,20350,20350,20350,20350,0
|
|
20240716,124600,419951200,20350,20350,20350,20350,0
|
|
20240716,124500,419951200,20350,20350,20350,20350,0
|
|
20240716,124400,419951200,20350,20350,20350,20350,0
|
|
20240716,124300,419951200,20350,20350,20350,20350,31
|
|
20240716,124200,419320350,20350,20350,20350,20350,0
|
|
20240716,124100,419320350,20350,20350,20350,20350,0
|
|
20240716,124000,419320350,20350,20350,20350,20350,0
|
|
20240716,123900,419320350,20350,20350,20350,20350,0
|
|
20240716,123800,419320350,20350,20350,20350,20350,0
|
|
20240716,123700,419320350,20350,20350,20350,20350,1
|
|
20240716,123600,419300000,20350,20350,20350,20350,1
|
|
20240716,123500,419279650,20300,20300,20300,20300,0
|
|
20240716,123400,419279650,20300,20300,20300,20300,0
|
|
20240716,123300,419279650,20300,20300,20300,20300,0
|
|
20240716,123200,419279650,20300,20300,20300,20300,1
|
|
20240716,123100,419259350,20350,20350,20350,20350,0
|
|
20240716,123000,419259350,20350,20350,20350,20350,10
|
|
20240716,122900,419055850,20350,20350,20350,20350,0
|
|
20240716,122800,419055850,20350,20350,20350,20350,2
|
|
20240716,122700,419015150,20300,20300,20300,20300,0
|
|
20240716,122600,419015150,20300,20300,20300,20300,4
|
|
20240716,122500,418933950,20300,20300,20300,20300,0
|
|
20240716,122400,418933950,20300,20300,20300,20300,0
|
|
20240716,122300,418933950,20300,20300,20300,20300,1
|
|
20240716,122200,418913650,20300,20300,20300,20300,0
|
|
20240716,122100,418913650,20300,20300,20300,20300,59
|
|
20240716,122000,417715950,20300,20300,20300,20300,0
|
|
20240716,121900,417715950,20300,20300,20300,20300,0
|
|
20240716,121800,417715950,20300,20300,20300,20300,0
|
|
20240716,121700,417715950,20300,20300,20300,20300,0
|
|
20240716,121600,417715950,20300,20300,20300,20300,0
|
|
20240716,121500,417715950,20300,20300,20300,20300,0
|
|
20240716,121400,417715950,20300,20300,20300,20300,0
|
|
20240716,121300,417715950,20300,20300,20300,20300,23
|
|
20240716,121200,417249050,20300,20300,20300,20300,0
|
|
20240716,121100,417249050,20300,20300,20300,20300,1
|
|
20240716,121000,417228750,20450,20450,20450,20400,232
|
|
20240716,120900,412484850,20450,20450,20450,20450,0
|
|
20240716,120800,412484850,20450,20450,20450,20450,299
|
|
20240716,120700,406370300,20450,20400,20450,20400,117
|
|
20240716,120600,403978650,20400,20400,20400,20400,50
|
|
20240716,120500,402958650,20400,20400,20400,20400,185
|
|
20240716,120400,399184650,20350,20350,20350,20350,0
|
|
20240716,120300,399184650,20350,20350,20350,20350,131
|
|
20240716,120200,396518800,20350,20350,20350,20350,3
|
|
20240716,120100,396457750,20300,20300,20300,20300,0
|
|
20240716,120000,396457750,20300,20300,20300,20300,50
|
|
20240716,115900,395442750,20300,20300,20300,20300,0
|
|
20240716,115800,395442750,20300,20300,20300,20300,0
|
|
20240716,115700,395442750,20300,20300,20300,20300,0
|
|
20240716,115600,395442750,20300,20300,20300,20300,0
|
|
20240716,115500,395442750,20300,20300,20300,20300,1
|
|
20240716,115400,395422450,20350,20350,20350,20350,1
|
|
20240716,115300,395402100,20350,20350,20350,20350,1
|
|
20240716,115200,395381750,20350,20300,20350,20300,61
|
|
20240716,115100,394143400,20350,20350,20350,20350,1
|
|
20240716,115000,394123050,20300,20350,20350,20300,50
|
|
20240716,114900,393107900,20350,20300,20350,20300,34
|
|
20240716,114800,392416050,20350,20350,20350,20350,0
|
|
20240716,114700,392416050,20350,20350,20350,20350,0
|
|
20240716,114600,392416050,20350,20350,20350,20350,1
|
|
20240716,114500,392395700,20350,20350,20350,20350,0
|
|
20240716,114400,392395700,20350,20350,20350,20350,10
|
|
20240716,114300,392192200,20350,20350,20350,20350,0
|
|
20240716,114200,392192200,20350,20350,20350,20350,0
|
|
20240716,114100,392192200,20350,20350,20350,20350,1
|
|
20240716,114000,392171850,20350,20350,20350,20350,0
|
|
20240716,113900,392171850,20350,20350,20350,20350,0
|
|
20240716,113800,392171850,20350,20350,20350,20350,8
|
|
20240716,113700,392009050,20400,20400,20400,20400,0
|
|
20240716,113600,392009050,20400,20400,20400,20400,0
|
|
20240716,113500,392009050,20400,20400,20400,20400,1
|
|
20240716,113400,391988650,20350,20350,20400,20350,6
|
|
20240716,113300,391866450,20350,20350,20400,20350,6
|
|
20240716,113200,391744250,20350,20400,20400,20350,3
|
|
20240716,113100,391683150,20350,20350,20400,20350,264
|
|
20240716,113000,386297800,20400,20350,20400,20350,3
|
|
20240716,112900,386236700,20300,20300,20300,20300,0
|
|
20240716,112800,386236700,20300,20300,20300,20300,0
|
|
20240716,112700,386236700,20300,20300,20300,20300,40
|
|
20240716,112600,385424700,20450,20300,20500,20300,690
|
|
20240716,112500,371362250,20250,20200,20250,20200,1820
|
|
20240716,112400,334592250,20200,20200,20200,20200,273
|
|
20240716,112300,329077650,20250,20250,20250,20250,0
|
|
20240716,112200,329077650,20250,20250,20250,20250,5
|
|
20240716,112100,328976400,20200,20200,20200,20200,1
|
|
20240716,112000,328956200,20200,20250,20250,20200,27
|
|
20240716,111900,328410650,20250,20250,20250,20250,0
|
|
20240716,111800,328410650,20250,20250,20250,20250,0
|
|
20240716,111700,328410650,20250,20250,20250,20250,1
|
|
20240716,111600,328390400,20200,20150,20200,20150,52
|
|
20240716,111500,327342500,20150,20150,20150,20150,0
|
|
20240716,111400,327342500,20150,20150,20150,20150,0
|
|
20240716,111300,327342500,20150,20150,20150,20150,0
|
|
20240716,111200,327342500,20150,20150,20150,20150,21
|
|
20240716,111100,326919350,20200,20200,20200,20200,5
|
|
20240716,111000,326818350,20150,20150,20150,20150,0
|
|
20240716,110900,326818350,20150,20150,20150,20150,1
|
|
20240716,110800,326798200,20200,20200,20200,20200,2
|
|
20240716,110700,326757800,20200,20200,20200,20200,3
|
|
20240716,110600,326697200,20200,20200,20200,20200,0
|
|
20240716,110500,326697200,20200,20200,20200,20200,1
|
|
20240716,110400,326677000,20200,20200,20200,20200,0
|
|
20240716,110300,326677000,20200,20200,20200,20200,0
|
|
20240716,110200,326677000,20200,20150,20200,20150,151
|
|
20240716,110100,323633800,20200,20200,20200,20200,15
|
|
20240716,110000,323330800,20200,20200,20200,20200,1
|
|
20240716,105900,323310600,20250,20200,20250,20200,20
|
|
20240716,105800,322906450,20200,20150,20200,20150,198
|
|
20240716,105700,318909750,20100,20100,20100,20100,0
|
|
20240716,105600,318909750,20100,20100,20100,20100,0
|
|
20240716,105500,318909750,20100,20100,20100,20100,1
|
|
20240716,105400,318889650,20200,20200,20200,20200,0
|
|
20240716,105300,318889650,20200,20200,20200,20200,1
|
|
20240716,105200,318869450,20150,20200,20200,20150,231
|
|
20240716,105100,314214300,20200,20200,20200,20200,54
|
|
20240716,105000,313123500,20200,20200,20200,20200,0
|
|
20240716,104900,313123500,20200,20200,20200,20200,0
|
|
20240716,104800,313123500,20200,20200,20200,20200,37
|
|
20240716,104700,312376100,20200,20200,20200,20200,0
|
|
20240716,104600,312376100,20200,20200,20200,20200,0
|
|
20240716,104500,312376100,20200,20200,20200,20200,1
|
|
20240716,104400,312355900,20150,20150,20150,20150,0
|
|
20240716,104300,312355900,20150,20150,20150,20150,684
|
|
20240716,104200,298573300,20150,20150,20150,20150,0
|
|
20240716,104100,298573300,20150,20150,20150,20150,1
|
|
20240716,104000,298553150,20150,20200,20200,20150,235
|
|
20240716,103900,293807150,20200,20200,20250,20200,84
|
|
20240716,103800,292110100,20250,20250,20250,20250,14
|
|
20240716,103700,291826600,20250,20250,20250,20250,35
|
|
20240716,103600,291117850,20250,20250,20250,20250,0
|
|
20240716,103500,291117850,20250,20250,20250,20250,2
|
|
20240716,103400,291077350,20300,20300,20300,20300,0
|
|
20240716,103300,291077350,20300,20300,20300,20300,21
|
|
20240716,103200,290651050,20300,20300,20300,20300,1
|
|
20240716,103100,290630750,20300,20300,20300,20300,0
|
|
20240716,103000,290630750,20300,20250,20300,20250,29
|
|
20240716,102900,290043300,20250,20250,20250,20250,0
|
|
20240716,102800,290043300,20250,20250,20250,20250,3
|
|
20240716,102700,289982550,20250,20250,20250,20250,0
|
|
20240716,102600,289982550,20250,20250,20250,20250,1
|
|
20240716,102500,289962300,20250,20250,20250,20250,0
|
|
20240716,102400,289962300,20250,20250,20250,20250,1
|
|
20240716,102300,289942050,20250,20250,20250,20250,1
|
|
20240716,102200,289921800,20300,20250,20300,20250,10
|
|
20240716,102100,289719250,20250,20250,20250,20250,25
|
|
20240716,102000,289213000,20250,20200,20250,20200,20
|
|
20240716,101900,288808600,20200,20150,20200,20150,87
|
|
20240716,101800,287052150,20200,20200,20200,20200,33
|
|
20240716,101700,286385550,20150,20150,20150,20100,364
|
|
20240716,101600,279062800,20200,20200,20200,20200,0
|
|
20240716,101500,279062800,20200,20200,20200,20200,0
|
|
20240716,101400,279062800,20200,20200,20200,20200,28
|
|
20240716,101300,278497200,20200,20250,20250,20200,77
|
|
20240716,101200,276940750,20250,20250,20300,20250,42
|
|
20240716,101100,276090200,20250,20250,20250,20250,32
|
|
20240716,101000,275442200,20350,20300,20350,20300,15
|
|
20240716,100900,275137650,20250,20250,20350,20250,4
|
|
20240716,100800,275056500,20250,20150,20350,20150,743
|
|
20240716,100700,260041150,20100,20100,20100,20100,30
|
|
20240716,100600,259438150,20100,20100,20100,20100,1
|
|
20240716,100500,259418050,20100,20150,20150,20100,200
|
|
20240716,100400,255393050,20100,20100,20100,20100,100
|
|
20240716,100300,253383050,20100,20100,20100,20100,40
|
|
20240716,100200,252579050,20100,20100,20100,20100,10
|
|
20240716,100100,252378050,20100,20100,20100,20100,8
|
|
20240716,100000,252217250,20100,20150,20150,20100,152
|
|
20240716,095900,249161950,20100,20100,20150,20100,10
|
|
20240716,095800,248960700,20150,20150,20150,20150,116
|
|
20240716,095700,246623300,20200,20200,20200,20200,0
|
|
20240716,095600,246623300,20200,20150,20200,20150,53
|
|
20240716,095500,245555300,20150,20150,20150,20150,94
|
|
20240716,095400,243661200,20200,20200,20200,20200,0
|
|
20240716,095300,243661200,20200,20200,20200,20200,5
|
|
20240716,095200,243560200,20150,20150,20150,20150,60
|
|
20240716,095100,242351200,20200,20200,20200,20200,1
|
|
20240716,095000,242331000,20150,20150,20150,20150,0
|
|
20240716,094900,242331000,20150,20200,20200,20150,211
|
|
20240716,094800,238069300,20200,20200,20200,20200,16
|
|
20240716,094700,237746100,20200,20200,20200,20200,14
|
|
20240716,094600,237463300,20200,20200,20200,20200,0
|
|
20240716,094500,237463300,20200,20200,20200,20200,0
|
|
20240716,094400,237463300,20200,20200,20200,20200,56
|
|
20240716,094300,236332100,20200,20200,20200,20200,31
|
|
20240716,094200,235705900,20200,20200,20200,20200,105
|
|
20240716,094100,233584900,20200,20200,20200,20200,0
|
|
20240716,094000,233584900,20200,20200,20200,20200,1
|
|
20240716,093900,233564700,20100,20100,20150,20100,126
|
|
20240716,093800,231031700,20100,20150,20150,20100,72
|
|
20240716,093700,229581700,20200,20150,20200,20150,151
|
|
20240716,093600,226533800,20150,20100,20150,20100,1259
|
|
20240716,093500,201222850,20100,20100,20200,20100,95
|
|
20240716,093400,199312350,20100,20100,20150,20100,73
|
|
20240716,093300,197844700,20150,20150,20150,20150,5
|
|
20240716,093200,197743950,20150,20150,20150,20150,50
|
|
20240716,093100,196736450,20150,20150,20150,20100,99
|
|
20240716,093000,194743200,20100,20100,20150,20100,754
|
|
20240716,092900,179582550,20100,20100,20100,20100,160
|
|
20240716,092800,176366550,20100,20150,20150,20100,63
|
|
20240716,092700,175097350,20150,20100,20150,20100,152
|
|
20240716,092600,172034900,20150,20250,20250,20100,3275
|
|
20240716,092500,105902750,20250,20250,20250,20200,55
|
|
20240716,092400,104789700,20250,20250,20300,20250,386
|
|
20240716,092300,96968200,20250,20300,20300,20250,62
|
|
20240716,092200,95712400,20300,20300,20300,20300,6
|
|
20240716,092100,95590600,20300,20200,20300,20200,39
|
|
20240716,092000,94801700,20200,20250,20300,20200,336
|
|
20240716,091900,88007050,20200,20200,20200,20200,0
|
|
20240716,091800,88007050,20200,20250,20250,20200,101
|
|
20240716,091700,85961850,20250,20250,20250,20250,12
|
|
20240716,091600,85718850,20250,20250,20250,20250,100
|
|
20240716,091500,83693850,20250,20300,20300,20250,111
|
|
20240716,091400,81445550,20300,20250,20300,20250,126
|
|
20240716,091300,78892750,20300,20200,20300,20200,117
|
|
20240716,091200,76529250,20200,20200,20200,20200,10
|
|
20240716,091100,76327250,20350,20350,20350,20350,1
|
|
20240716,091000,76306900,20200,20350,20350,20200,1548
|
|
20240716,090900,44933450,20350,20350,20350,20350,160
|
|
20240716,090800,41677450,20350,20400,20400,20250,52
|
|
20240716,090700,40619300,20300,20350,20350,20300,493
|
|
20240716,090600,30602200,20450,20500,20500,20450,91
|
|
20240716,090500,28741200,20450,20450,20450,20450,148
|
|
20240716,090400,25714600,20450,20350,20450,20350,120
|
|
20240716,090300,23268750,20350,20200,20350,20200,43
|
|
20240716,090200,22397300,20350,20250,20350,20200,175
|
|
20240716,090100,18861900,20250,20400,20600,20250,585
|
|
20240716,090000,6968800,20600,20450,20600,20350,279
|