579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183600,343074150,20350,20350,20350,20350,472
|
|
20240723,183500,343074150,20350,20350,20350,20350,0
|
|
20240723,183400,343074150,20350,20350,20350,20350,0
|
|
20240723,183300,343074150,20350,20350,20350,20350,0
|
|
20240723,183200,343074150,20350,20350,20350,20350,0
|
|
20240723,183100,343074150,20350,20350,20350,20350,0
|
|
20240723,183000,343074150,20350,20350,20350,20350,0
|
|
20240723,182900,343074150,20350,20350,20350,20350,0
|
|
20240723,182800,343074150,20350,20350,20350,20350,0
|
|
20240723,182700,343074150,20350,20350,20350,20350,0
|
|
20240723,182600,343074150,20350,20350,20350,20350,0
|
|
20240723,182500,343074150,20350,20350,20350,20350,0
|
|
20240723,182400,343074150,20350,20350,20350,20350,0
|
|
20240723,182300,343074150,20350,20350,20350,20350,0
|
|
20240723,182200,343074150,20350,20350,20350,20350,0
|
|
20240723,182100,343074150,20350,20350,20350,20350,0
|
|
20240723,182000,343074150,20350,20350,20350,20350,0
|
|
20240723,181900,343074150,20350,20350,20350,20350,0
|
|
20240723,181800,343074150,20350,20350,20350,20350,0
|
|
20240723,181700,343074150,20350,20350,20350,20350,0
|
|
20240723,181600,343074150,20350,20350,20350,20350,0
|
|
20240723,181500,343074150,20350,20350,20350,20350,0
|
|
20240723,181400,343074150,20350,20350,20350,20350,0
|
|
20240723,181300,343074150,20350,20350,20350,20350,0
|
|
20240723,181200,343074150,20350,20350,20350,20350,0
|
|
20240723,181100,343074150,20350,20350,20350,20350,0
|
|
20240723,181000,343074150,20350,20350,20350,20350,0
|
|
20240723,180900,343074150,20350,20350,20350,20350,0
|
|
20240723,180800,343074150,20350,20350,20350,20350,0
|
|
20240723,180700,343074150,20350,20350,20350,20350,0
|
|
20240723,180600,343074150,20350,20350,20350,20350,472
|
|
20240723,180500,343074150,20350,20350,20350,20350,0
|
|
20240723,180400,343074150,20350,20350,20350,20350,0
|
|
20240723,180300,343074150,20350,20350,20350,20350,0
|
|
20240723,180200,343074150,20350,20350,20350,20350,0
|
|
20240723,180100,343074150,20350,20350,20350,20350,0
|
|
20240723,180000,343074150,20350,20350,20350,20350,0
|
|
20240723,175900,343074150,20350,20350,20350,20350,0
|
|
20240723,175800,343074150,20350,20350,20350,20350,0
|
|
20240723,175700,343074150,20350,20350,20350,20350,0
|
|
20240723,175600,343074150,20350,20350,20350,20350,0
|
|
20240723,175500,343074150,20350,20350,20350,20350,0
|
|
20240723,175400,343074150,20350,20350,20350,20350,0
|
|
20240723,175300,343074150,20350,20350,20350,20350,0
|
|
20240723,175200,343074150,20350,20350,20350,20350,0
|
|
20240723,175100,343074150,20350,20350,20350,20350,0
|
|
20240723,175000,343074150,20350,20350,20350,20350,0
|
|
20240723,174900,343074150,20350,20350,20350,20350,0
|
|
20240723,174800,343074150,20350,20350,20350,20350,0
|
|
20240723,174700,343074150,20350,20350,20350,20350,0
|
|
20240723,174600,343074150,20350,20350,20350,20350,0
|
|
20240723,174500,343074150,20350,20350,20350,20350,0
|
|
20240723,174400,343074150,20350,20350,20350,20350,0
|
|
20240723,174300,343074150,20350,20350,20350,20350,0
|
|
20240723,174200,343074150,20350,20350,20350,20350,0
|
|
20240723,174100,343074150,20350,20350,20350,20350,0
|
|
20240723,174000,343074150,20350,20350,20350,20350,0
|
|
20240723,173900,343074150,20350,20350,20350,20350,0
|
|
20240723,173800,343074150,20350,20350,20350,20350,0
|
|
20240723,173700,343074150,20350,20350,20350,20350,0
|
|
20240723,173600,343074150,20350,20350,20350,20350,472
|
|
20240723,173500,343074150,20350,20350,20350,20350,0
|
|
20240723,173400,343074150,20350,20350,20350,20350,0
|
|
20240723,173300,343074150,20350,20350,20350,20350,0
|
|
20240723,173200,343074150,20350,20350,20350,20350,0
|
|
20240723,173100,343074150,20350,20350,20350,20350,0
|
|
20240723,173000,343074150,20350,20350,20350,20350,0
|
|
20240723,172900,343074150,20350,20350,20350,20350,0
|
|
20240723,172800,343074150,20350,20350,20350,20350,0
|
|
20240723,172700,343074150,20350,20350,20350,20350,0
|
|
20240723,172600,343074150,20350,20350,20350,20350,0
|
|
20240723,172500,343074150,20350,20350,20350,20350,0
|
|
20240723,172400,343074150,20350,20350,20350,20350,0
|
|
20240723,172300,343074150,20350,20350,20350,20350,0
|
|
20240723,172200,343074150,20350,20350,20350,20350,0
|
|
20240723,172100,343074150,20350,20350,20350,20350,0
|
|
20240723,172000,343074150,20350,20350,20350,20350,0
|
|
20240723,171900,343074150,20350,20350,20350,20350,0
|
|
20240723,171800,343074150,20350,20350,20350,20350,0
|
|
20240723,171700,343074150,20350,20350,20350,20350,0
|
|
20240723,171600,343074150,20350,20350,20350,20350,0
|
|
20240723,171500,343074150,20350,20350,20350,20350,0
|
|
20240723,171400,343074150,20350,20350,20350,20350,0
|
|
20240723,171300,343074150,20350,20350,20350,20350,0
|
|
20240723,171200,343074150,20350,20350,20350,20350,0
|
|
20240723,171100,343074150,20350,20350,20350,20350,0
|
|
20240723,171000,343074150,20350,20350,20350,20350,0
|
|
20240723,170900,343074150,20350,20350,20350,20350,0
|
|
20240723,170800,343074150,20350,20350,20350,20350,0
|
|
20240723,170700,343074150,20350,20350,20350,20350,0
|
|
20240723,170600,343074150,20350,20350,20350,20350,472
|
|
20240723,170500,343074150,20350,20350,20350,20350,0
|
|
20240723,170400,343074150,20350,20350,20350,20350,0
|
|
20240723,170300,343074150,20350,20350,20350,20350,0
|
|
20240723,170200,343074150,20350,20350,20350,20350,0
|
|
20240723,170100,343074150,20350,20350,20350,20350,0
|
|
20240723,170000,343074150,20350,20350,20350,20350,0
|
|
20240723,165900,343074150,20350,20350,20350,20350,0
|
|
20240723,165800,343074150,20350,20350,20350,20350,0
|
|
20240723,165700,343074150,20350,20350,20350,20350,0
|
|
20240723,165600,343074150,20350,20350,20350,20350,0
|
|
20240723,165500,343074150,20350,20350,20350,20350,0
|
|
20240723,165400,343074150,20350,20350,20350,20350,0
|
|
20240723,165300,343074150,20350,20350,20350,20350,0
|
|
20240723,165200,343074150,20350,20350,20350,20350,0
|
|
20240723,165100,343074150,20350,20350,20350,20350,0
|
|
20240723,165000,343074150,20350,20350,20350,20350,0
|
|
20240723,164900,343074150,20350,20350,20350,20350,0
|
|
20240723,164800,343074150,20350,20350,20350,20350,0
|
|
20240723,164700,343074150,20350,20350,20350,20350,0
|
|
20240723,164600,343074150,20350,20350,20350,20350,0
|
|
20240723,164500,343074150,20350,20350,20350,20350,0
|
|
20240723,164400,343074150,20350,20350,20350,20350,0
|
|
20240723,164300,343074150,20350,20350,20350,20350,0
|
|
20240723,164200,343074150,20350,20350,20350,20350,0
|
|
20240723,164100,343074150,20350,20350,20350,20350,0
|
|
20240723,164000,343074150,20350,20350,20350,20350,0
|
|
20240723,163900,343074150,20350,20350,20350,20350,0
|
|
20240723,163800,343074150,20350,20350,20350,20350,0
|
|
20240723,163700,343074150,20350,20350,20350,20350,0
|
|
20240723,163600,343074150,20350,20350,20350,20350,472
|
|
20240723,163500,343074150,20350,20350,20350,20350,0
|
|
20240723,163400,343074150,20350,20350,20350,20350,0
|
|
20240723,163300,343074150,20350,20350,20350,20350,0
|
|
20240723,163200,343074150,20350,20350,20350,20350,0
|
|
20240723,163100,343074150,20350,20350,20350,20350,0
|
|
20240723,163000,343074150,20350,20350,20350,20350,0
|
|
20240723,162900,343074150,20350,20350,20350,20350,0
|
|
20240723,162800,343074150,20350,20350,20350,20350,0
|
|
20240723,162700,343074150,20350,20350,20350,20350,0
|
|
20240723,162600,343074150,20350,20350,20350,20350,0
|
|
20240723,162500,343074150,20350,20350,20350,20350,0
|
|
20240723,162400,343074150,20350,20350,20350,20350,0
|
|
20240723,162300,343074150,20350,20350,20350,20350,0
|
|
20240723,162200,343074150,20350,20350,20350,20350,0
|
|
20240723,162100,343074150,20350,20350,20350,20350,0
|
|
20240723,162000,343074150,20350,20350,20350,20350,0
|
|
20240723,161900,343074150,20350,20350,20350,20350,0
|
|
20240723,161800,343074150,20350,20350,20350,20350,0
|
|
20240723,161700,343074150,20350,20350,20350,20350,0
|
|
20240723,161600,343074150,20350,20350,20350,20350,0
|
|
20240723,161500,343074150,20350,20350,20350,20350,0
|
|
20240723,161400,343074150,20350,20350,20350,20350,0
|
|
20240723,161300,343074150,20350,20350,20350,20350,0
|
|
20240723,161200,343074150,20350,20350,20350,20350,0
|
|
20240723,161100,343074150,20350,20350,20350,20350,0
|
|
20240723,161000,343074150,20350,20350,20350,20350,0
|
|
20240723,160900,343074150,20350,20350,20350,20350,0
|
|
20240723,160800,343074150,20350,20350,20350,20350,0
|
|
20240723,160700,343074150,20350,20350,20350,20350,0
|
|
20240723,160600,343074150,20350,20350,20350,20350,472
|
|
20240723,160500,343074150,20350,20350,20350,20350,0
|
|
20240723,160400,343074150,20350,20350,20350,20350,0
|
|
20240723,160300,343074150,20350,20350,20350,20350,0
|
|
20240723,160200,343074150,20350,20350,20350,20350,0
|
|
20240723,160100,343074150,20350,20350,20350,20350,0
|
|
20240723,160000,343074150,20350,20350,20350,20350,0
|
|
20240723,155900,343074150,20350,20350,20350,20350,0
|
|
20240723,155800,343074150,20350,20350,20350,20350,0
|
|
20240723,155700,343074150,20350,20350,20350,20350,0
|
|
20240723,155600,343074150,20350,20350,20350,20350,0
|
|
20240723,155500,343074150,20350,20350,20350,20350,0
|
|
20240723,155400,343074150,20350,20350,20350,20350,0
|
|
20240723,155300,343074150,20350,20350,20350,20350,0
|
|
20240723,155200,343074150,20350,20350,20350,20350,0
|
|
20240723,155100,343074150,20350,20350,20350,20350,0
|
|
20240723,155000,343074150,20350,20350,20350,20350,0
|
|
20240723,154900,343074150,20350,20350,20350,20350,0
|
|
20240723,154800,343074150,20350,20350,20350,20350,0
|
|
20240723,154700,343074150,20350,20350,20350,20350,0
|
|
20240723,154600,343074150,20350,20350,20350,20350,0
|
|
20240723,154500,343074150,20350,20350,20350,20350,0
|
|
20240723,154400,343074150,20350,20350,20350,20350,0
|
|
20240723,154300,343074150,20350,20350,20350,20350,0
|
|
20240723,154200,343074150,20350,20350,20350,20350,0
|
|
20240723,154100,343074150,20350,20350,20350,20350,0
|
|
20240723,154000,343074150,20350,20350,20350,20350,0
|
|
20240723,153900,343074150,20350,20350,20350,20350,0
|
|
20240723,153800,343074150,20350,20350,20350,20350,0
|
|
20240723,153700,343074150,20350,20350,20350,20350,0
|
|
20240723,153600,343074150,20350,20350,20350,20350,472
|
|
20240723,153500,343074150,20350,20350,20350,20350,0
|
|
20240723,153400,343074150,20350,20350,20350,20350,0
|
|
20240723,153300,343074150,20350,20350,20350,20350,0
|
|
20240723,153200,343074150,20350,20350,20350,20350,0
|
|
20240723,153100,343074150,20350,20350,20350,20350,0
|
|
20240723,153000,343074150,20350,20350,20350,20350,472
|
|
20240723,152900,333468950,20350,20350,20350,20350,0
|
|
20240723,152800,333468950,20350,20350,20350,20350,0
|
|
20240723,152700,333468950,20350,20350,20350,20350,0
|
|
20240723,152600,333468950,20350,20350,20350,20350,0
|
|
20240723,152500,333468950,20350,20350,20350,20350,0
|
|
20240723,152400,333468950,20350,20350,20350,20350,0
|
|
20240723,152300,333468950,20350,20350,20350,20350,0
|
|
20240723,152200,333468950,20350,20350,20350,20350,0
|
|
20240723,152100,333468950,20350,20350,20350,20350,0
|
|
20240723,152000,333468950,20350,20350,20350,20350,0
|
|
20240723,151900,333468950,20350,20300,20350,20300,22
|
|
20240723,151800,333021900,20350,20350,20350,20300,42
|
|
20240723,151700,332167850,20350,20300,20350,20300,31
|
|
20240723,151600,331537300,20350,20300,20350,20300,233
|
|
20240723,151500,326807350,20300,20300,20300,20300,9
|
|
20240723,151400,326624650,20300,20300,20300,20250,23
|
|
20240723,151300,326157800,20300,20300,20300,20300,213
|
|
20240723,151200,321833900,20300,20250,20300,20250,6
|
|
20240723,151100,321712350,20250,20300,20300,20250,59
|
|
20240723,151000,320517400,20250,20250,20250,20250,2
|
|
20240723,150900,320476900,20250,20250,20250,20250,9
|
|
20240723,150800,320294650,20250,20250,20250,20250,42
|
|
20240723,150700,319444150,20250,20300,20300,20250,13
|
|
20240723,150600,319180750,20300,20300,20300,20300,2
|
|
20240723,150500,319140150,20300,20300,20300,20300,8
|
|
20240723,150400,318977750,20300,20300,20300,20300,109
|
|
20240723,150300,316765050,20350,20300,20350,20300,57
|
|
20240723,150200,315607900,20350,20350,20350,20350,1
|
|
20240723,150100,315587550,20300,20250,20300,20250,88
|
|
20240723,150000,313801200,20300,20300,20300,20300,20
|
|
20240723,145900,313395200,20350,20350,20350,20350,3
|
|
20240723,145800,313334150,20300,20300,20350,20300,4
|
|
20240723,145700,313252900,20300,20300,20300,20300,0
|
|
20240723,145600,313252900,20300,20300,20300,20300,1
|
|
20240723,145500,313232600,20350,20350,20350,20350,0
|
|
20240723,145400,313232600,20350,20300,20350,20300,120
|
|
20240723,145300,310796550,20300,20300,20300,20300,44
|
|
20240723,145200,309903350,20350,20300,20350,20300,2
|
|
20240723,145100,309862700,20350,20350,20350,20350,0
|
|
20240723,145000,309862700,20350,20350,20350,20350,1
|
|
20240723,144900,309842350,20300,20300,20300,20300,1
|
|
20240723,144800,309822050,20350,20300,20350,20300,132
|
|
20240723,144700,307140850,20300,20300,20300,20300,1
|
|
20240723,144600,307120550,20350,20350,20350,20350,0
|
|
20240723,144500,307120550,20350,20350,20350,20350,1
|
|
20240723,144400,307100200,20350,20300,20350,20300,54
|
|
20240723,144300,306001550,20400,20400,20400,20400,0
|
|
20240723,144200,306001550,20400,20400,20400,20400,1
|
|
20240723,144100,305981150,20350,20350,20350,20350,1155
|
|
20240723,144000,282476900,20350,20350,20350,20350,51
|
|
20240723,143900,281439050,20300,20300,20350,20300,51
|
|
20240723,143800,280402200,20350,20350,20350,20350,0
|
|
20240723,143700,280402200,20350,20350,20350,20300,3
|
|
20240723,143600,280341200,20300,20350,20350,20300,14
|
|
20240723,143500,280056900,20350,20350,20350,20350,0
|
|
20240723,143400,280056900,20350,20350,20350,20350,0
|
|
20240723,143300,280056900,20350,20350,20350,20350,0
|
|
20240723,143200,280056900,20350,20350,20350,20350,0
|
|
20240723,143100,280056900,20350,20350,20350,20350,0
|
|
20240723,143000,280056900,20350,20350,20350,20350,0
|
|
20240723,142900,280056900,20350,20350,20350,20350,0
|
|
20240723,142800,280056900,20350,20350,20350,20350,0
|
|
20240723,142700,280056900,20350,20350,20350,20350,0
|
|
20240723,142600,280056900,20350,20350,20350,20350,0
|
|
20240723,142500,280056900,20350,20350,20350,20350,0
|
|
20240723,142400,280056900,20350,20350,20350,20350,0
|
|
20240723,142300,280056900,20350,20350,20350,20350,0
|
|
20240723,142200,280056900,20350,20350,20350,20350,0
|
|
20240723,142100,280056900,20350,20350,20350,20350,0
|
|
20240723,142000,280056900,20350,20350,20350,20350,1
|
|
20240723,141900,280036550,20300,20300,20300,20300,201
|
|
20240723,141800,275956250,20350,20250,20350,20200,31
|
|
20240723,141700,275329000,20350,20350,20350,20350,0
|
|
20240723,141600,275329000,20350,20350,20350,20350,0
|
|
20240723,141500,275329000,20350,20350,20350,20350,1
|
|
20240723,141400,275308650,20350,20350,20350,20350,50
|
|
20240723,141300,274291150,20300,20300,20300,20300,0
|
|
20240723,141200,274291150,20300,20300,20300,20300,0
|
|
20240723,141100,274291150,20300,20300,20300,20300,212
|
|
20240723,141000,269987550,20300,20300,20300,20300,36
|
|
20240723,140900,269256750,20300,20300,20300,20300,0
|
|
20240723,140800,269256750,20300,20300,20300,20300,0
|
|
20240723,140700,269256750,20300,20300,20300,20300,276
|
|
20240723,140600,263653950,20300,20300,20300,20300,0
|
|
20240723,140500,263653950,20300,20300,20300,20300,5
|
|
20240723,140400,263552450,20300,20300,20300,20300,0
|
|
20240723,140300,263552450,20300,20300,20300,20300,0
|
|
20240723,140200,263552450,20300,20300,20300,20300,0
|
|
20240723,140100,263552450,20300,20300,20300,20300,0
|
|
20240723,140000,263552450,20300,20300,20300,20300,0
|
|
20240723,135900,263552450,20300,20300,20300,20300,0
|
|
20240723,135800,263552450,20300,20300,20300,20300,0
|
|
20240723,135700,263552450,20300,20300,20300,20300,0
|
|
20240723,135600,263552450,20300,20300,20300,20300,0
|
|
20240723,135500,263552450,20300,20200,20300,20200,2
|
|
20240723,135400,263511950,20300,20300,20300,20300,0
|
|
20240723,135300,263511950,20300,20300,20300,20300,0
|
|
20240723,135200,263511950,20300,20300,20300,20300,100
|
|
20240723,135100,261481950,20300,20300,20300,20300,2
|
|
20240723,135000,261441350,20200,20250,20250,20200,239
|
|
20240723,134900,256612300,20250,20250,20250,20250,0
|
|
20240723,134800,256612300,20250,20250,20250,20250,0
|
|
20240723,134700,256612300,20250,20250,20250,20250,1
|
|
20240723,134600,256592050,20250,20200,20250,20200,51
|
|
20240723,134500,255561800,20250,20250,20250,20250,0
|
|
20240723,134400,255561800,20250,20250,20250,20250,0
|
|
20240723,134300,255561800,20250,20200,20250,20200,6
|
|
20240723,134200,255440450,20200,20250,20250,20200,110
|
|
20240723,134100,253213650,20250,20250,20250,20250,29
|
|
20240723,134000,252626400,20300,20300,20300,20300,1
|
|
20240723,133900,252606100,20250,20250,20300,20250,125
|
|
20240723,133800,250074800,20300,20300,20300,20300,0
|
|
20240723,133700,250074800,20300,20300,20300,20300,0
|
|
20240723,133600,250074800,20300,20300,20300,20300,0
|
|
20240723,133500,250074800,20300,20300,20300,20300,0
|
|
20240723,133400,250074800,20300,20300,20300,20300,0
|
|
20240723,133300,250074800,20300,20300,20300,20300,0
|
|
20240723,133200,250074800,20300,20300,20300,20300,0
|
|
20240723,133100,250074800,20300,20300,20300,20300,0
|
|
20240723,133000,250074800,20300,20300,20300,20300,0
|
|
20240723,132900,250074800,20300,20300,20300,20300,0
|
|
20240723,132800,250074800,20300,20300,20300,20300,0
|
|
20240723,132700,250074800,20300,20300,20300,20300,0
|
|
20240723,132600,250074800,20300,20300,20300,20300,1
|
|
20240723,132500,250054500,20300,20300,20300,20300,0
|
|
20240723,132400,250054500,20300,20300,20300,20300,0
|
|
20240723,132300,250054500,20300,20300,20300,20300,0
|
|
20240723,132200,250054500,20300,20300,20300,20300,1
|
|
20240723,132100,250034200,20300,20300,20300,20300,1
|
|
20240723,132000,250013900,20250,20250,20250,20250,0
|
|
20240723,131900,250013900,20250,20250,20250,20250,0
|
|
20240723,131800,250013900,20250,20250,20250,20250,170
|
|
20240723,131700,246571400,20250,20250,20250,20250,3
|
|
20240723,131600,246510650,20250,20250,20250,20250,117
|
|
20240723,131500,244141400,20250,20300,20300,20250,18
|
|
20240723,131400,243776050,20300,20300,20300,20300,0
|
|
20240723,131300,243776050,20300,20300,20300,20300,0
|
|
20240723,131200,243776050,20300,20300,20300,20300,0
|
|
20240723,131100,243776050,20300,20300,20300,20300,0
|
|
20240723,131000,243776050,20300,20300,20300,20300,1
|
|
20240723,130900,243755750,20250,20250,20250,20250,0
|
|
20240723,130800,243755750,20250,20250,20250,20250,1
|
|
20240723,130700,243735500,20250,20250,20250,20250,0
|
|
20240723,130600,243735500,20250,20250,20250,20250,46
|
|
20240723,130500,242804000,20250,20200,20250,20200,55
|
|
20240723,130400,241692750,20200,20200,20200,20200,0
|
|
20240723,130300,241692750,20200,20200,20200,20200,0
|
|
20240723,130200,241692750,20200,20200,20200,20200,134
|
|
20240723,130100,238985950,20200,20200,20200,20200,0
|
|
20240723,130000,238985950,20200,20200,20200,20200,0
|
|
20240723,125900,238985950,20200,20150,20200,20150,9
|
|
20240723,125800,238804550,20200,20200,20200,20200,1
|
|
20240723,125700,238784350,20150,20150,20150,20150,11
|
|
20240723,125600,238562700,20100,20100,20100,20100,7
|
|
20240723,125500,238422000,20150,20150,20150,20150,0
|
|
20240723,125400,238422000,20150,20100,20150,20100,10
|
|
20240723,125300,238220850,20100,20100,20100,20100,0
|
|
20240723,125200,238220850,20100,20100,20100,20100,0
|
|
20240723,125100,238220850,20100,20100,20100,20100,7
|
|
20240723,125000,238080150,20100,20100,20100,20100,1
|
|
20240723,124900,238060050,20150,20200,20200,20150,14
|
|
20240723,124800,237777850,20200,20150,20200,20150,6
|
|
20240723,124700,237656700,20150,20150,20150,20150,146
|
|
20240723,124600,234714800,20150,20150,20150,20150,6
|
|
20240723,124500,234593900,20200,20200,20200,20200,17
|
|
20240723,124400,234250500,20100,20100,20100,20100,8
|
|
20240723,124300,234089700,20100,20100,20100,20100,0
|
|
20240723,124200,234089700,20100,20100,20100,20100,54
|
|
20240723,124100,233004300,20100,20100,20100,20100,0
|
|
20240723,124000,233004300,20100,20100,20100,20100,0
|
|
20240723,123900,233004300,20100,20100,20100,20100,8
|
|
20240723,123800,232843500,20100,20100,20100,20100,0
|
|
20240723,123700,232843500,20100,20100,20100,20100,7
|
|
20240723,123600,232702800,20100,20100,20100,20100,0
|
|
20240723,123500,232702800,20100,20100,20100,20100,0
|
|
20240723,123400,232702800,20100,20200,20200,20100,159
|
|
20240723,123300,229491800,20100,20100,20100,20100,0
|
|
20240723,123200,229491800,20100,20100,20100,20100,7
|
|
20240723,123100,229351100,20100,20100,20100,20100,0
|
|
20240723,123000,229351100,20100,20100,20100,20100,8
|
|
20240723,122900,229190300,20200,20200,20200,20200,20
|
|
20240723,122800,228786300,20150,20150,20150,20150,67
|
|
20240723,122700,227436250,20150,20150,20150,20150,7
|
|
20240723,122600,227295200,20150,20150,20150,20150,0
|
|
20240723,122500,227295200,20150,20150,20150,20150,8
|
|
20240723,122400,227134000,20200,20200,20200,20200,5
|
|
20240723,122300,227033000,20200,20200,20200,20200,12
|
|
20240723,122200,226790600,20150,20150,20150,20150,7
|
|
20240723,122100,226649550,20150,20150,20150,20150,0
|
|
20240723,122000,226649550,20150,20150,20150,20150,16
|
|
20240723,121900,226327150,20150,20150,20150,20150,1
|
|
20240723,121800,226307000,20150,20150,20150,20150,0
|
|
20240723,121700,226307000,20150,20150,20150,20150,7
|
|
20240723,121600,226165950,20200,20150,20200,20150,43
|
|
20240723,121500,225299450,20150,20150,20150,20150,17
|
|
20240723,121400,224956900,20150,20150,20150,20150,0
|
|
20240723,121300,224956900,20150,20150,20150,20150,8
|
|
20240723,121200,224795700,20150,20150,20150,20150,0
|
|
20240723,121100,224795700,20150,20150,20150,20150,0
|
|
20240723,121000,224795700,20150,20150,20150,20150,9
|
|
20240723,120900,224614350,20150,20150,20150,20150,0
|
|
20240723,120800,224614350,20150,20150,20150,20150,58
|
|
20240723,120700,223445650,20150,20150,20150,20150,62
|
|
20240723,120600,222196350,20150,20200,20200,20150,12
|
|
20240723,120500,221954050,20150,20150,20150,20150,7
|
|
20240723,120400,221813000,20150,20150,20150,20150,0
|
|
20240723,120300,221813000,20150,20150,20150,20150,21
|
|
20240723,120200,221389850,20150,20150,20150,20150,0
|
|
20240723,120100,221389850,20150,20150,20150,20150,7
|
|
20240723,120000,221248800,20150,20150,20150,20150,0
|
|
20240723,115900,221248800,20150,20150,20150,20150,0
|
|
20240723,115800,221248800,20150,20150,20150,20150,8
|
|
20240723,115700,221087600,20200,20200,20200,20200,6
|
|
20240723,115600,220966400,20150,20150,20150,20150,7
|
|
20240723,115500,220825350,20150,20150,20150,20150,0
|
|
20240723,115400,220825350,20150,20150,20150,20150,2
|
|
20240723,115300,220785050,20150,20150,20150,20150,16
|
|
20240723,115200,220462650,20150,20150,20150,20150,4
|
|
20240723,115100,220382050,20150,20150,20150,20150,7
|
|
20240723,115000,220241000,20150,20150,20150,20150,0
|
|
20240723,114900,220241000,20150,20150,20150,20150,8
|
|
20240723,114800,220079800,20150,20150,20150,20150,0
|
|
20240723,114700,220079800,20150,20150,20150,20150,0
|
|
20240723,114600,220079800,20150,20150,20150,20150,7
|
|
20240723,114500,219938750,20150,20150,20150,20150,4
|
|
20240723,114400,219858150,20150,20150,20150,20150,138
|
|
20240723,114300,217077450,20200,20150,20200,20150,71
|
|
20240723,114200,215646750,20150,20150,20150,20150,0
|
|
20240723,114100,215646750,20150,20150,20150,20150,7
|
|
20240723,114000,215505700,20150,20150,20150,20150,5
|
|
20240723,113900,215404950,20150,20150,20150,20150,9
|
|
20240723,113800,215223600,20150,20150,20150,20150,1
|
|
20240723,113700,215203450,20150,20150,20150,20150,0
|
|
20240723,113600,215203450,20150,20150,20150,20150,7
|
|
20240723,113500,215062400,20150,20150,20150,20150,10
|
|
20240723,113400,214860900,20150,20150,20150,20150,8
|
|
20240723,113300,214699700,20150,20150,20150,20150,1
|
|
20240723,113200,214679550,20150,20100,20150,20100,50
|
|
20240723,113100,213672400,20100,20100,20100,20100,20
|
|
20240723,113000,213270400,20100,20100,20100,20100,0
|
|
20240723,112900,213270400,20100,20100,20150,20100,111
|
|
20240723,112800,211036900,20150,20150,20150,20150,349
|
|
20240723,112700,204004550,20100,20100,20100,20100,7
|
|
20240723,112600,203863850,20100,20100,20100,20100,0
|
|
20240723,112500,203863850,20100,20100,20100,20100,0
|
|
20240723,112400,203863850,20100,20100,20100,20100,8
|
|
20240723,112300,203703050,20100,20100,20100,20100,0
|
|
20240723,112200,203703050,20100,20100,20100,20100,7
|
|
20240723,112100,203562350,20100,20100,20100,20100,0
|
|
20240723,112000,203562350,20100,20100,20100,20100,8
|
|
20240723,111900,203401550,20100,20100,20100,20100,0
|
|
20240723,111800,203401550,20100,20100,20100,20100,0
|
|
20240723,111700,203401550,20100,20100,20100,20100,17
|
|
20240723,111600,203059850,20100,20100,20100,20100,0
|
|
20240723,111500,203059850,20100,20100,20100,20100,9
|
|
20240723,111400,202878950,20150,20150,20150,20150,0
|
|
20240723,111300,202878950,20150,20150,20150,20150,713
|
|
20240723,111200,188512000,20150,20150,20150,20150,213
|
|
20240723,111100,184220050,20150,20150,20150,20150,0
|
|
20240723,111000,184220050,20150,20150,20150,20150,8
|
|
20240723,110900,184058850,20150,20150,20150,20150,0
|
|
20240723,110800,184058850,20150,20150,20150,20150,7
|
|
20240723,110700,183917800,20200,20200,20200,20200,1
|
|
20240723,110600,183897600,20200,20200,20200,20200,0
|
|
20240723,110500,183897600,20200,20150,20200,20150,25
|
|
20240723,110400,183393000,20150,20150,20150,20150,0
|
|
20240723,110300,183393000,20150,20150,20150,20150,7
|
|
20240723,110200,183251950,20150,20150,20150,20150,0
|
|
20240723,110100,183251950,20150,20150,20150,20150,0
|
|
20240723,110000,183251950,20150,20150,20150,20150,8
|
|
20240723,105900,183090750,20150,20150,20150,20150,119
|
|
20240723,105800,180692900,20150,20150,20150,20150,7
|
|
20240723,105700,180551850,20150,20150,20150,20150,0
|
|
20240723,105600,180551850,20150,20150,20150,20150,0
|
|
20240723,105500,180551850,20150,20150,20150,20150,9
|
|
20240723,105400,180370500,20150,20150,20150,20150,0
|
|
20240723,105300,180370500,20150,20150,20150,20150,9
|
|
20240723,105200,180189150,20150,20150,20150,20150,0
|
|
20240723,105100,180189150,20150,20150,20150,20150,7
|
|
20240723,105000,180048100,20150,20150,20150,20150,50
|
|
20240723,104900,179040600,20150,20150,20150,20150,1
|
|
20240723,104800,179020450,20150,20150,20150,20150,8
|
|
20240723,104700,178859250,20150,20150,20150,20150,0
|
|
20240723,104600,178859250,20150,20150,20150,20150,7
|
|
20240723,104500,178718200,20150,20150,20150,20150,10
|
|
20240723,104400,178516700,20150,20150,20150,20150,0
|
|
20240723,104300,178516700,20150,20150,20150,20150,16
|
|
20240723,104200,178194300,20150,20150,20150,20150,0
|
|
20240723,104100,178194300,20150,20150,20150,20150,542
|
|
20240723,104000,167273000,20150,20150,20150,20150,41
|
|
20240723,103900,166446850,20200,20150,20200,20150,11
|
|
20240723,103800,166225050,20200,20200,20200,20200,1
|
|
20240723,103700,166204850,20150,20150,20150,20150,10
|
|
20240723,103600,166003350,20150,20150,20150,20150,45
|
|
20240723,103500,165096600,20150,20150,20150,20150,26
|
|
20240723,103400,164572700,20150,20150,20150,20150,8
|
|
20240723,103300,164411500,20150,20150,20150,20150,6
|
|
20240723,103200,164290600,20150,20150,20150,20150,10
|
|
20240723,103100,164089100,20150,20150,20150,20150,7
|
|
20240723,103000,163948050,20150,20150,20150,20150,0
|
|
20240723,102900,163948050,20150,20150,20150,20100,488
|
|
20240723,102800,154119700,20200,20150,20200,20150,104
|
|
20240723,102700,152019100,20150,20150,20150,20150,7
|
|
20240723,102600,151878050,20200,20250,20250,20150,626
|
|
20240723,102500,139230000,20200,20250,20250,20200,1125
|
|
20240723,102400,116504850,20200,20200,20200,20200,8
|
|
20240723,102300,116343250,20250,20250,20250,20250,10
|
|
20240723,102200,116140750,20200,20200,20200,20200,7
|
|
20240723,102100,115999350,20200,20200,20200,20200,0
|
|
20240723,102000,115999350,20200,20200,20200,20200,11
|
|
20240723,101900,115777150,20200,20250,20250,20200,193
|
|
20240723,101800,111870650,20250,20200,20250,20200,11
|
|
20240723,101700,111648400,20250,20200,20250,20150,53
|
|
20240723,101600,110577300,20200,20200,20200,20200,1
|
|
20240723,101500,110557100,20150,20150,20150,20150,0
|
|
20240723,101400,110557100,20150,20150,20150,20150,8
|
|
20240723,101300,110395900,20150,20150,20150,20150,21
|
|
20240723,101200,109972750,20150,20150,20150,20150,15
|
|
20240723,101100,109670500,20150,20150,20150,20150,0
|
|
20240723,101000,109670500,20150,20150,20150,20150,37
|
|
20240723,100900,108924950,20150,20150,20150,20150,0
|
|
20240723,100800,108924950,20150,20150,20150,20150,0
|
|
20240723,100700,108924950,20150,20150,20150,20150,7
|
|
20240723,100600,108783900,20150,20150,20150,20150,1
|
|
20240723,100500,108763750,20150,20150,20150,20150,8
|
|
20240723,100400,108602550,20150,20150,20150,20150,0
|
|
20240723,100300,108602550,20150,20150,20150,20150,0
|
|
20240723,100200,108602550,20150,20200,20200,20150,168
|
|
20240723,100100,105217250,20150,20150,20150,20150,0
|
|
20240723,100000,105217250,20150,20250,20250,20150,9
|
|
20240723,095900,105035800,20150,20150,20150,20150,60
|
|
20240723,095800,103826800,20200,20200,20200,20200,7
|
|
20240723,095700,103685400,20200,20200,20200,20200,0
|
|
20240723,095600,103685400,20200,20200,20200,20200,0
|
|
20240723,095500,103685400,20200,20250,20250,20200,9
|
|
20240723,095400,103503550,20250,20250,20250,20250,10
|
|
20240723,095300,103301050,20250,20150,20250,20150,10
|
|
20240723,095200,103099250,20250,20150,20250,20150,26
|
|
20240723,095100,102575250,20250,20250,20250,20200,171
|
|
20240723,095000,99112850,20200,20250,20250,20200,29
|
|
20240723,094900,98526050,20250,20250,20250,20250,5
|
|
20240723,094800,98424800,20200,20250,20250,20200,8
|
|
20240723,094700,98263150,20250,20250,20250,20250,0
|
|
20240723,094600,98263150,20250,20100,20250,20100,9
|
|
20240723,094500,98082100,20250,20250,20250,20250,1
|
|
20240723,094400,98061850,20300,20300,20300,20300,0
|
|
20240723,094300,98061850,20300,20300,20300,20100,9
|
|
20240723,094200,97880550,20300,20250,20300,20250,16
|
|
20240723,094100,97556050,20250,20150,20250,20100,463
|
|
20240723,094000,88201800,20200,20200,20200,20200,20
|
|
20240723,093900,87797800,20200,20200,20200,20200,1
|
|
20240723,093800,87777600,20150,20200,20200,20150,25
|
|
20240723,093700,87273650,20250,20250,20250,20250,0
|
|
20240723,093600,87273650,20250,20250,20250,20150,25
|
|
20240723,093500,86768100,20250,20250,20250,20250,0
|
|
20240723,093400,86768100,20250,20250,20250,20250,2
|
|
20240723,093300,86727600,20100,20100,20100,20100,8
|
|
20240723,093200,86566800,20250,20250,20250,20250,103
|
|
20240723,093100,84481050,20100,20200,20200,20100,22
|
|
20240723,093000,84038350,20100,20100,20100,20100,0
|
|
20240723,092900,84038350,20100,20100,20100,20100,8
|
|
20240723,092800,83877550,20050,20050,20050,20050,0
|
|
20240723,092700,83877550,20050,20050,20050,20050,0
|
|
20240723,092600,83877550,20050,20250,20250,20050,54
|
|
20240723,092500,82787700,20250,20250,20250,20250,47
|
|
20240723,092400,81835950,20050,20100,20100,20050,132
|
|
20240723,092300,79182800,20100,20100,20100,20100,0
|
|
20240723,092200,79182800,20100,20100,20100,20100,67
|
|
20240723,092100,77836100,20100,20150,20150,20100,264
|
|
20240723,092000,72516900,20150,20200,20200,20150,25
|
|
20240723,091900,72011950,20200,20200,20250,20200,78
|
|
20240723,091800,70433400,20250,20250,20250,20250,10
|
|
20240723,091700,70230900,20300,20150,20300,20150,8
|
|
20240723,091600,70069550,20300,20300,20300,20300,0
|
|
20240723,091500,70069550,20300,20300,20300,20300,54
|
|
20240723,091400,68973350,20300,20200,20300,20100,1067
|
|
20240723,091300,47493150,20300,20300,20300,20300,30
|
|
20240723,091200,46884150,20300,20200,20300,20200,981
|
|
20240723,091100,27067750,20300,20250,20300,20250,365
|
|
20240723,091000,19676450,20150,20250,20250,20150,126
|
|
20240723,090900,17131200,20200,20250,20250,20200,10
|
|
20240723,090800,16929150,20250,20250,20250,20250,17
|
|
20240723,090700,16584900,20300,20250,20300,20250,409
|
|
20240723,090600,8302600,20250,20250,20250,20250,0
|
|
20240723,090500,8302600,20250,20200,20250,20200,2
|
|
20240723,090400,8262150,20200,20250,20250,20200,18
|
|
20240723,090300,7898050,20250,20300,20300,20250,27
|
|
20240723,090200,7351150,20300,20250,20300,20200,221
|
|
20240723,090100,2883850,20350,20300,20350,20300,100
|
|
20240723,090000,849700,20350,20200,20350,20200,42
|