577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,183300,1108059800,20750,20750,20750,20750,0
|
|
20240701,183200,1108059800,20750,20750,20750,20750,0
|
|
20240701,183100,1108059800,20750,20750,20750,20750,0
|
|
20240701,183000,1108059800,20750,20750,20750,20750,0
|
|
20240701,182900,1108059800,20750,20750,20750,20750,0
|
|
20240701,182800,1108059800,20750,20750,20750,20750,0
|
|
20240701,182700,1108059800,20750,20750,20750,20750,0
|
|
20240701,182600,1108059800,20750,20750,20750,20750,0
|
|
20240701,182500,1108059800,20750,20750,20750,20750,0
|
|
20240701,182400,1108059800,20750,20750,20750,20750,0
|
|
20240701,182300,1108059800,20750,20750,20750,20750,0
|
|
20240701,182200,1108059800,20750,20750,20750,20750,0
|
|
20240701,182100,1108059800,20750,20750,20750,20750,0
|
|
20240701,182000,1108059800,20750,20750,20750,20750,0
|
|
20240701,181900,1108059800,20750,20750,20750,20750,0
|
|
20240701,181800,1108059800,20750,20750,20750,20750,0
|
|
20240701,181700,1108059800,20750,20750,20750,20750,0
|
|
20240701,181600,1108059800,20750,20750,20750,20750,0
|
|
20240701,181500,1108059800,20750,20750,20750,20750,0
|
|
20240701,181400,1108059800,20750,20750,20750,20750,0
|
|
20240701,181300,1108059800,20750,20750,20750,20750,0
|
|
20240701,181200,1108059800,20750,20750,20750,20750,0
|
|
20240701,181100,1108059800,20750,20750,20750,20750,0
|
|
20240701,181000,1108059800,20750,20750,20750,20750,0
|
|
20240701,180900,1108059800,20750,20750,20750,20750,0
|
|
20240701,180800,1108059800,20750,20750,20750,20750,0
|
|
20240701,180700,1108059800,20750,20750,20750,20750,0
|
|
20240701,180600,1108059800,20750,20750,20750,20750,0
|
|
20240701,180500,1108059800,20750,20750,20750,20750,0
|
|
20240701,180400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,180300,1108059800,20750,20750,20750,20750,0
|
|
20240701,180200,1108059800,20750,20750,20750,20750,0
|
|
20240701,180100,1108059800,20750,20750,20750,20750,0
|
|
20240701,180000,1108059800,20750,20750,20750,20750,0
|
|
20240701,175900,1108059800,20750,20750,20750,20750,0
|
|
20240701,175800,1108059800,20750,20750,20750,20750,0
|
|
20240701,175700,1108059800,20750,20750,20750,20750,0
|
|
20240701,175600,1108059800,20750,20750,20750,20750,0
|
|
20240701,175500,1108059800,20750,20750,20750,20750,0
|
|
20240701,175400,1108059800,20750,20750,20750,20750,0
|
|
20240701,175300,1108059800,20750,20750,20750,20750,0
|
|
20240701,175200,1108059800,20750,20750,20750,20750,0
|
|
20240701,175100,1108059800,20750,20750,20750,20750,0
|
|
20240701,175000,1108059800,20750,20750,20750,20750,0
|
|
20240701,174900,1108059800,20750,20750,20750,20750,0
|
|
20240701,174800,1108059800,20750,20750,20750,20750,0
|
|
20240701,174700,1108059800,20750,20750,20750,20750,0
|
|
20240701,174600,1108059800,20750,20750,20750,20750,0
|
|
20240701,174500,1108059800,20750,20750,20750,20750,0
|
|
20240701,174400,1108059800,20750,20750,20750,20750,0
|
|
20240701,174300,1108059800,20750,20750,20750,20750,0
|
|
20240701,174200,1108059800,20750,20750,20750,20750,0
|
|
20240701,174100,1108059800,20750,20750,20750,20750,0
|
|
20240701,174000,1108059800,20750,20750,20750,20750,0
|
|
20240701,173900,1108059800,20750,20750,20750,20750,0
|
|
20240701,173800,1108059800,20750,20750,20750,20750,0
|
|
20240701,173700,1108059800,20750,20750,20750,20750,0
|
|
20240701,173600,1108059800,20750,20750,20750,20750,0
|
|
20240701,173500,1108059800,20750,20750,20750,20750,0
|
|
20240701,173400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,173300,1108059800,20750,20750,20750,20750,0
|
|
20240701,173200,1108059800,20750,20750,20750,20750,0
|
|
20240701,173100,1108059800,20750,20750,20750,20750,0
|
|
20240701,173000,1108059800,20750,20750,20750,20750,0
|
|
20240701,172900,1108059800,20750,20750,20750,20750,0
|
|
20240701,172800,1108059800,20750,20750,20750,20750,0
|
|
20240701,172700,1108059800,20750,20750,20750,20750,0
|
|
20240701,172600,1108059800,20750,20750,20750,20750,0
|
|
20240701,172500,1108059800,20750,20750,20750,20750,0
|
|
20240701,172400,1108059800,20750,20750,20750,20750,0
|
|
20240701,172300,1108059800,20750,20750,20750,20750,0
|
|
20240701,172200,1108059800,20750,20750,20750,20750,0
|
|
20240701,172100,1108059800,20750,20750,20750,20750,0
|
|
20240701,172000,1108059800,20750,20750,20750,20750,0
|
|
20240701,171900,1108059800,20750,20750,20750,20750,0
|
|
20240701,171800,1108059800,20750,20750,20750,20750,0
|
|
20240701,171700,1108059800,20750,20750,20750,20750,0
|
|
20240701,171600,1108059800,20750,20750,20750,20750,0
|
|
20240701,171500,1108059800,20750,20750,20750,20750,0
|
|
20240701,171400,1108059800,20750,20750,20750,20750,0
|
|
20240701,171300,1108059800,20750,20750,20750,20750,0
|
|
20240701,171200,1108059800,20750,20750,20750,20750,0
|
|
20240701,171100,1108059800,20750,20750,20750,20750,0
|
|
20240701,171000,1108059800,20750,20750,20750,20750,0
|
|
20240701,170900,1108059800,20750,20750,20750,20750,0
|
|
20240701,170800,1108059800,20750,20750,20750,20750,0
|
|
20240701,170700,1108059800,20750,20750,20750,20750,0
|
|
20240701,170600,1108059800,20750,20750,20750,20750,0
|
|
20240701,170500,1108059800,20750,20750,20750,20750,0
|
|
20240701,170400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,170300,1108059800,20750,20750,20750,20750,0
|
|
20240701,170200,1108059800,20750,20750,20750,20750,0
|
|
20240701,170100,1108059800,20750,20750,20750,20750,0
|
|
20240701,170000,1108059800,20750,20750,20750,20750,0
|
|
20240701,165900,1108059800,20750,20750,20750,20750,0
|
|
20240701,165800,1108059800,20750,20750,20750,20750,0
|
|
20240701,165700,1108059800,20750,20750,20750,20750,0
|
|
20240701,165600,1108059800,20750,20750,20750,20750,0
|
|
20240701,165500,1108059800,20750,20750,20750,20750,0
|
|
20240701,165400,1108059800,20750,20750,20750,20750,0
|
|
20240701,165300,1108059800,20750,20750,20750,20750,0
|
|
20240701,165200,1108059800,20750,20750,20750,20750,0
|
|
20240701,165100,1108059800,20750,20750,20750,20750,0
|
|
20240701,165000,1108059800,20750,20750,20750,20750,0
|
|
20240701,164900,1108059800,20750,20750,20750,20750,0
|
|
20240701,164800,1108059800,20750,20750,20750,20750,0
|
|
20240701,164700,1108059800,20750,20750,20750,20750,0
|
|
20240701,164600,1108059800,20750,20750,20750,20750,0
|
|
20240701,164500,1108059800,20750,20750,20750,20750,0
|
|
20240701,164400,1108059800,20750,20750,20750,20750,0
|
|
20240701,164300,1108059800,20750,20750,20750,20750,0
|
|
20240701,164200,1108059800,20750,20750,20750,20750,0
|
|
20240701,164100,1108059800,20750,20750,20750,20750,0
|
|
20240701,164000,1108059800,20750,20750,20750,20750,0
|
|
20240701,163900,1108059800,20750,20750,20750,20750,0
|
|
20240701,163800,1108059800,20750,20750,20750,20750,0
|
|
20240701,163700,1108059800,20750,20750,20750,20750,0
|
|
20240701,163600,1108059800,20750,20750,20750,20750,0
|
|
20240701,163500,1108059800,20750,20750,20750,20750,0
|
|
20240701,163400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,163300,1108059800,20750,20750,20750,20750,0
|
|
20240701,163200,1108059800,20750,20750,20750,20750,0
|
|
20240701,163100,1108059800,20750,20750,20750,20750,0
|
|
20240701,163000,1108059800,20750,20750,20750,20750,0
|
|
20240701,162900,1108059800,20750,20750,20750,20750,0
|
|
20240701,162800,1108059800,20750,20750,20750,20750,0
|
|
20240701,162700,1108059800,20750,20750,20750,20750,0
|
|
20240701,162600,1108059800,20750,20750,20750,20750,0
|
|
20240701,162500,1108059800,20750,20750,20750,20750,0
|
|
20240701,162400,1108059800,20750,20750,20750,20750,0
|
|
20240701,162300,1108059800,20750,20750,20750,20750,0
|
|
20240701,162200,1108059800,20750,20750,20750,20750,0
|
|
20240701,162100,1108059800,20750,20750,20750,20750,0
|
|
20240701,162000,1108059800,20750,20750,20750,20750,0
|
|
20240701,161900,1108059800,20750,20750,20750,20750,0
|
|
20240701,161800,1108059800,20750,20750,20750,20750,0
|
|
20240701,161700,1108059800,20750,20750,20750,20750,0
|
|
20240701,161600,1108059800,20750,20750,20750,20750,0
|
|
20240701,161500,1108059800,20750,20750,20750,20750,0
|
|
20240701,161400,1108059800,20750,20750,20750,20750,0
|
|
20240701,161300,1108059800,20750,20750,20750,20750,0
|
|
20240701,161200,1108059800,20750,20750,20750,20750,0
|
|
20240701,161100,1108059800,20750,20750,20750,20750,0
|
|
20240701,161000,1108059800,20750,20750,20750,20750,0
|
|
20240701,160900,1108059800,20750,20750,20750,20750,0
|
|
20240701,160800,1108059800,20750,20750,20750,20750,0
|
|
20240701,160700,1108059800,20750,20750,20750,20750,0
|
|
20240701,160600,1108059800,20750,20750,20750,20750,0
|
|
20240701,160500,1108059800,20750,20750,20750,20750,0
|
|
20240701,160400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,160300,1108059800,20750,20750,20750,20750,0
|
|
20240701,160200,1108059800,20750,20750,20750,20750,0
|
|
20240701,160100,1108059800,20750,20750,20750,20750,0
|
|
20240701,160000,1108059800,20750,20750,20750,20750,0
|
|
20240701,155900,1108059800,20750,20750,20750,20750,0
|
|
20240701,155800,1108059800,20750,20750,20750,20750,0
|
|
20240701,155700,1108059800,20750,20750,20750,20750,0
|
|
20240701,155600,1108059800,20750,20750,20750,20750,0
|
|
20240701,155500,1108059800,20750,20750,20750,20750,0
|
|
20240701,155400,1108059800,20750,20750,20750,20750,0
|
|
20240701,155300,1108059800,20750,20750,20750,20750,0
|
|
20240701,155200,1108059800,20750,20750,20750,20750,0
|
|
20240701,155100,1108059800,20750,20750,20750,20750,0
|
|
20240701,155000,1108059800,20750,20750,20750,20750,0
|
|
20240701,154900,1108059800,20750,20750,20750,20750,0
|
|
20240701,154800,1108059800,20750,20750,20750,20750,0
|
|
20240701,154700,1108059800,20750,20750,20750,20750,0
|
|
20240701,154600,1108059800,20750,20750,20750,20750,0
|
|
20240701,154500,1108059800,20750,20750,20750,20750,0
|
|
20240701,154400,1108059800,20750,20750,20750,20750,0
|
|
20240701,154300,1108059800,20750,20750,20750,20750,0
|
|
20240701,154200,1108059800,20750,20750,20750,20750,0
|
|
20240701,154100,1108059800,20750,20750,20750,20750,0
|
|
20240701,154000,1108059800,20750,20750,20750,20750,0
|
|
20240701,153900,1108059800,20750,20750,20750,20750,0
|
|
20240701,153800,1108059800,20750,20750,20750,20750,0
|
|
20240701,153700,1108059800,20750,20750,20750,20750,0
|
|
20240701,153600,1108059800,20750,20750,20750,20750,0
|
|
20240701,153500,1108059800,20750,20750,20750,20750,0
|
|
20240701,153400,1108059800,20750,20750,20750,20750,3056
|
|
20240701,153300,1108059800,20750,20750,20750,20750,0
|
|
20240701,153200,1108059800,20750,20750,20750,20750,0
|
|
20240701,153100,1108059800,20750,20750,20750,20750,0
|
|
20240701,153000,1108059800,20750,20750,20750,20750,3056
|
|
20240701,152900,1044647800,20700,20700,20700,20700,0
|
|
20240701,152800,1044647800,20700,20700,20700,20700,0
|
|
20240701,152700,1044647800,20700,20700,20700,20700,0
|
|
20240701,152600,1044647800,20700,20700,20700,20700,0
|
|
20240701,152500,1044647800,20700,20700,20700,20700,0
|
|
20240701,152400,1044647800,20700,20700,20700,20700,0
|
|
20240701,152300,1044647800,20700,20700,20700,20700,0
|
|
20240701,152200,1044647800,20700,20700,20700,20700,0
|
|
20240701,152100,1044647800,20700,20700,20700,20700,0
|
|
20240701,152000,1044647800,20700,20700,20700,20700,0
|
|
20240701,151900,1044647800,20700,20650,20700,20600,210
|
|
20240701,151800,1040311550,20650,20600,20650,20600,39
|
|
20240701,151700,1039507950,20550,20600,20600,20550,491
|
|
20240701,151600,1029395850,20550,20600,20600,20550,53
|
|
20240701,151500,1028306550,20600,20600,20600,20600,12
|
|
20240701,151400,1028059350,20600,20600,20600,20600,47
|
|
20240701,151300,1027091150,20600,20600,20600,20600,0
|
|
20240701,151200,1027091150,20600,20600,20600,20600,2
|
|
20240701,151100,1027049950,20600,20600,20600,20600,193
|
|
20240701,151000,1023074150,20600,20550,20600,20550,236
|
|
20240701,150900,1018212600,20600,20650,20650,20600,7
|
|
20240701,150800,1018068350,20600,20600,20650,20600,709
|
|
20240701,150700,1003462900,20650,20600,20650,20600,21
|
|
20240701,150600,1003030250,20650,20650,20650,20650,102
|
|
20240701,150500,1000923950,20650,20650,20650,20650,0
|
|
20240701,150400,1000923950,20650,20650,20650,20650,352
|
|
20240701,150300,993655150,20700,20700,20700,20700,25
|
|
20240701,150200,993137650,20650,20650,20650,20650,0
|
|
20240701,150100,993137650,20650,20650,20650,20650,55
|
|
20240701,150000,992001900,20650,20700,20700,20650,55
|
|
20240701,145900,990863550,20650,20700,20700,20650,2
|
|
20240701,145800,990822200,20650,20600,20650,20600,234
|
|
20240701,145700,985990650,20600,20600,20600,20600,41
|
|
20240701,145600,985146050,20600,20600,20600,20600,10
|
|
20240701,145500,984940050,20600,20650,20650,20600,12
|
|
20240701,145400,984692750,20600,20600,20600,20600,11
|
|
20240701,145300,984466150,20600,20550,20600,20550,71
|
|
20240701,145200,983004550,20550,20550,20550,20550,11
|
|
20240701,145100,982778500,20550,20650,20650,20550,30
|
|
20240701,145000,982160100,20550,20600,20600,20550,399
|
|
20240701,144900,973941200,20600,20600,20600,20600,11
|
|
20240701,144800,973714600,20600,20600,20600,20600,10
|
|
20240701,144700,973508600,20600,20650,20650,20600,442
|
|
20240701,144600,964381950,20650,20650,20650,20650,176
|
|
20240701,144500,960747550,20600,20600,20600,20600,10
|
|
20240701,144400,960541550,20600,20650,20650,20600,24
|
|
20240701,144300,960046550,20600,20650,20650,20600,11
|
|
20240701,144200,959819900,20600,20600,20600,20600,12
|
|
20240701,144100,959572700,20600,20600,20600,20600,12
|
|
20240701,144000,959325500,20600,20650,20650,20600,13
|
|
20240701,143900,959057550,20600,20600,20600,20600,416
|
|
20240701,143800,950487950,20600,20600,20650,20600,17
|
|
20240701,143700,950137500,20600,20650,20650,20600,34
|
|
20240701,143600,949435950,20600,20600,20600,20600,10
|
|
20240701,143500,949229950,20600,20600,20600,20600,12
|
|
20240701,143400,948982750,20600,20600,20600,20600,13
|
|
20240701,143300,948714950,20650,20600,20650,20600,16
|
|
20240701,143200,948385050,20600,20600,20600,20600,11
|
|
20240701,143100,948158450,20600,20600,20600,20600,2058
|
|
20240701,143000,905763650,20600,20600,20650,20600,3036
|
|
20240701,142900,843221900,20600,20650,20650,20600,20
|
|
20240701,142800,842809400,20650,20650,20650,20600,53
|
|
20240701,142700,841717050,20600,20600,20600,20600,12
|
|
20240701,142600,841469850,20600,20650,20650,20600,20
|
|
20240701,142500,841057350,20600,20650,20650,20600,22
|
|
20240701,142400,840603650,20650,20600,20650,20600,20
|
|
20240701,142300,840191200,20600,20600,20600,20600,11
|
|
20240701,142200,839964600,20600,20600,20600,20600,12
|
|
20240701,142100,839717400,20600,20600,20600,20600,11
|
|
20240701,142000,839490800,20650,20600,20650,20600,131
|
|
20240701,141900,836786200,20600,20600,20600,20600,10
|
|
20240701,141800,836580200,20600,20600,20650,20600,16
|
|
20240701,141700,836250450,20600,20600,20600,20600,10
|
|
20240701,141600,836044450,20600,20600,20600,20600,17
|
|
20240701,141500,835694250,20600,20600,20600,20600,13
|
|
20240701,141400,835426450,20600,20600,20600,20600,10
|
|
20240701,141300,835220450,20600,20600,20600,20600,12
|
|
20240701,141200,834973250,20600,20650,20650,20600,11
|
|
20240701,141100,834746600,20600,20600,20600,20600,11
|
|
20240701,141000,834520000,20600,20600,20600,20600,12
|
|
20240701,140900,834272800,20600,20600,20600,20600,12
|
|
20240701,140800,834025600,20650,20550,20650,20550,13
|
|
20240701,140700,833758350,20550,20550,20600,20550,538
|
|
20240701,140600,822676100,20550,20550,20550,20550,12
|
|
20240701,140500,822429500,20600,20550,20600,20550,13
|
|
20240701,140400,822162250,20550,20550,20550,20550,11
|
|
20240701,140300,821936200,20550,20550,20550,20550,12
|
|
20240701,140200,821689600,20600,20600,20600,20550,87
|
|
20240701,140100,819897950,20600,20500,20600,20500,2011
|
|
20240701,140000,778569500,20550,20550,20550,20550,3958
|
|
20240701,135900,697232600,20650,20650,20650,20550,24
|
|
20240701,135800,696738200,20550,20600,20650,20550,150
|
|
20240701,135700,693641850,20600,20550,20600,20550,1014
|
|
20240701,135600,672753950,20600,20600,20600,20550,1041
|
|
20240701,135500,651310050,20600,20650,20650,20600,283
|
|
20240701,135400,645468600,20600,20550,20600,20550,43
|
|
20240701,135300,644583400,20600,20600,20600,20600,2010
|
|
20240701,135200,603177400,20600,20600,20600,20600,11
|
|
20240701,135100,602950800,20600,20650,20650,20600,1013
|
|
20240701,135000,582033000,20650,20650,20650,20650,12
|
|
20240701,134900,581785200,20700,20650,20700,20650,12
|
|
20240701,134800,581537350,20650,20650,20650,20650,11
|
|
20240701,134700,581310200,20650,20700,20700,20650,13
|
|
20240701,134600,581041650,20650,20650,20650,20650,16
|
|
20240701,134500,580711250,20650,20650,20700,20650,13
|
|
20240701,134400,580442700,20650,20650,20650,20650,13
|
|
20240701,134300,580174250,20650,20650,20650,20650,10
|
|
20240701,134200,579967750,20650,20650,20650,20650,12
|
|
20240701,134100,579719950,20700,20650,20700,20650,131
|
|
20240701,134000,577008750,20700,20650,20700,20650,13
|
|
20240701,133900,576740250,20650,20650,20650,20650,11
|
|
20240701,133800,576513100,20650,20650,20650,20650,10
|
|
20240701,133700,576306600,20650,20700,20700,20650,59
|
|
20240701,133600,575086000,20700,20700,20700,20700,94
|
|
20240701,133500,573140200,20700,20700,20700,20700,15
|
|
20240701,133400,572829700,20700,20700,20700,20650,35
|
|
20240701,133300,572105800,20700,20700,20700,20650,24
|
|
20240701,133200,571609550,20750,20650,20750,20650,15
|
|
20240701,133100,571299500,20650,20650,20650,20650,13
|
|
20240701,133000,571031050,20750,20650,20750,20650,510
|
|
20240701,132900,560499050,20750,20650,20750,20650,27
|
|
20240701,132800,559939900,20650,20650,20650,20650,11
|
|
20240701,132700,559712750,20700,20700,20700,20700,126
|
|
20240701,132600,557104550,20700,20700,20700,20700,12
|
|
20240701,132500,556856150,20750,20700,20750,20700,14
|
|
20240701,132400,556566250,20700,20700,20700,20700,16
|
|
20240701,132300,556235050,20700,20700,20750,20700,13
|
|
20240701,132200,555965900,20700,20700,20750,20700,122
|
|
20240701,132100,553440350,20700,20700,20700,20700,14
|
|
20240701,132000,553150550,20700,20750,20750,20700,40
|
|
20240701,131900,552322150,20700,20700,20700,20700,23
|
|
20240701,131800,551846050,20700,20700,20700,20700,17
|
|
20240701,131700,551494150,20700,20750,20750,20700,25
|
|
20240701,131600,550976300,20700,20700,20700,20700,3
|
|
20240701,131500,550914200,20650,20650,20650,20650,1
|
|
20240701,131400,550893550,20650,20650,20650,20650,0
|
|
20240701,131300,550893550,20650,20650,20650,20650,1400
|
|
20240701,131200,521983550,20650,20700,20700,20650,90
|
|
20240701,131100,520120700,20700,20700,20700,20700,293
|
|
20240701,131000,514055600,20650,20750,20750,20650,467
|
|
20240701,130900,504380650,20750,20750,20750,20700,137
|
|
20240701,130800,501544650,20700,20700,20700,20700,273
|
|
20240701,130700,495893550,20650,20650,20650,20650,1
|
|
20240701,130600,495872900,20600,20650,20650,20600,325
|
|
20240701,130500,489161700,20700,20700,20700,20700,0
|
|
20240701,130400,489161700,20700,20650,20750,20650,223
|
|
20240701,130300,484545600,20650,20650,20650,20650,0
|
|
20240701,130200,484545600,20650,20650,20650,20650,0
|
|
20240701,130100,484545600,20650,20700,20750,20650,20
|
|
20240701,130000,484131600,20650,20650,20650,20650,3
|
|
20240701,125900,484069650,20650,20700,20700,20650,144
|
|
20240701,125800,481089000,20700,20700,20750,20700,113
|
|
20240701,125700,478745600,20750,20750,20750,20650,1607
|
|
20240701,125600,445524000,20750,20750,20750,20750,1
|
|
20240701,125500,445503250,20700,20700,20700,20700,1
|
|
20240701,125400,445482550,20700,20700,20700,20700,0
|
|
20240701,125300,445482550,20700,20700,20750,20700,13
|
|
20240701,125200,445213400,20700,20700,20700,20700,1
|
|
20240701,125100,445192700,20700,20700,20700,20700,0
|
|
20240701,125000,445192700,20700,20700,20700,20700,3
|
|
20240701,124900,445130600,20750,20750,20750,20750,48
|
|
20240701,124800,444134600,20700,20700,20700,20700,21
|
|
20240701,124700,443699900,20700,20700,20700,20700,1
|
|
20240701,124600,443679200,20750,20750,20750,20750,200
|
|
20240701,124500,439529200,20750,20750,20750,20750,3
|
|
20240701,124400,439466950,20700,20700,20700,20700,2
|
|
20240701,124300,439425550,20700,20750,20750,20700,22
|
|
20240701,124200,438970050,20750,20750,20750,20700,3
|
|
20240701,124100,438907850,20700,20700,20700,20700,0
|
|
20240701,124000,438907850,20700,20700,20700,20700,0
|
|
20240701,123900,438907850,20700,20700,20700,20700,2
|
|
20240701,123800,438866450,20700,20700,20700,20700,14
|
|
20240701,123700,438576650,20700,20700,20700,20700,165
|
|
20240701,123600,435161150,20650,20650,20650,20650,1
|
|
20240701,123500,435140500,20750,20750,20750,20750,1
|
|
20240701,123400,435119750,20650,20650,20650,20650,0
|
|
20240701,123300,435119750,20650,20700,20750,20650,7
|
|
20240701,123200,434974750,20650,20650,20650,20650,0
|
|
20240701,123100,434974750,20650,20650,20650,20650,1
|
|
20240701,123000,434954100,20750,20750,20750,20750,11
|
|
20240701,122900,434725850,20750,20650,20750,20650,55
|
|
20240701,122800,433589400,20650,20650,20650,20650,2
|
|
20240701,122700,433548100,20700,20700,20700,20700,0
|
|
20240701,122600,433548100,20700,20700,20700,20700,47
|
|
20240701,122500,432575200,20650,20650,20650,20650,2
|
|
20240701,122400,432533900,20650,20700,20750,20650,153
|
|
20240701,122300,429368700,20700,20700,20700,20700,501
|
|
20240701,122200,418998000,20700,20750,20750,20700,2
|
|
20240701,122100,418956550,20750,20750,20750,20750,3
|
|
20240701,122000,418894300,20700,20700,20700,20700,10
|
|
20240701,121900,418687300,20700,20700,20700,20700,1
|
|
20240701,121800,418666600,20750,20750,20750,20750,5
|
|
20240701,121700,418562850,20700,20700,20700,20700,1
|
|
20240701,121600,418542150,20750,20750,20750,20750,0
|
|
20240701,121500,418542150,20750,20750,20750,20750,185
|
|
20240701,121400,414703400,20700,20650,20700,20650,112
|
|
20240701,121300,412390000,20750,20750,20750,20750,100
|
|
20240701,121200,410315000,20750,20750,20750,20750,1
|
|
20240701,121100,410294250,20650,20650,20650,20650,21
|
|
20240701,121000,409860600,20650,20700,20700,20650,1055
|
|
20240701,120900,388022900,20650,20650,20650,20650,16
|
|
20240701,120800,387692500,20650,20650,20650,20650,2
|
|
20240701,120700,387651200,20650,20650,20650,20650,69
|
|
20240701,120600,386226350,20650,20650,20650,20650,22
|
|
20240701,120500,385772050,20650,20650,20700,20650,55
|
|
20240701,120400,384636250,20700,20700,20700,20700,0
|
|
20240701,120300,384636250,20700,20650,20700,20650,77
|
|
20240701,120200,383042400,20650,20650,20650,20650,17
|
|
20240701,120100,382691350,20700,20700,20700,20700,1
|
|
20240701,120000,382670650,20600,20600,20700,20600,103
|
|
20240701,115900,380548750,20600,20650,20650,20600,143
|
|
20240701,115800,377595900,20650,20600,20650,20600,2
|
|
20240701,115700,377554650,20600,20650,20650,20600,3
|
|
20240701,115600,377492750,20550,20550,20550,20550,0
|
|
20240701,115500,377492750,20550,20550,20600,20550,107
|
|
20240701,115400,375289350,20600,20600,20600,20600,272
|
|
20240701,115300,369686150,20650,20600,20650,20600,103
|
|
20240701,115200,367564300,20650,20600,20650,20600,24
|
|
20240701,115100,367068750,20600,20600,20600,20600,132
|
|
20240701,115000,364349550,20650,20700,20700,20650,190
|
|
20240701,114900,360426000,20650,20650,20700,20650,56
|
|
20240701,114800,359269550,20650,20650,20650,20650,2
|
|
20240701,114700,359228250,20650,20650,20650,20650,211
|
|
20240701,114600,354871100,20650,20650,20650,20650,2
|
|
20240701,114500,354829800,20700,20650,20700,20650,535
|
|
20240701,114400,343781800,20650,20650,20650,20650,1
|
|
20240701,114300,343761150,20650,20650,20650,20650,2
|
|
20240701,114200,343719850,20650,20650,20650,20650,3
|
|
20240701,114100,343657900,20650,20650,20700,20650,9
|
|
20240701,114000,343471750,20700,20700,20700,20700,0
|
|
20240701,113900,343471750,20700,20700,20700,20700,45
|
|
20240701,113800,342540250,20700,20650,20700,20650,4
|
|
20240701,113700,342457550,20700,20650,20700,20650,17
|
|
20240701,113600,342106450,20650,20650,20650,20650,2
|
|
20240701,113500,342065150,20650,20700,20700,20650,6
|
|
20240701,113400,341941000,20700,20700,20700,20700,1
|
|
20240701,113300,341920300,20650,20650,20650,20650,317
|
|
20240701,113200,335374250,20650,20650,20650,20650,1
|
|
20240701,113100,335353600,20650,20650,20650,20650,3
|
|
20240701,113000,335291650,20650,20650,20650,20650,1
|
|
20240701,112900,335271000,20650,20650,20650,20650,1
|
|
20240701,112800,335250350,20650,20650,20650,20650,0
|
|
20240701,112700,335250350,20650,20650,20650,20650,1
|
|
20240701,112600,335229700,20650,20650,20650,20650,58
|
|
20240701,112500,334032000,20650,20650,20650,20650,55
|
|
20240701,112400,332896250,20650,20700,20700,20650,31
|
|
20240701,112300,332254600,20700,20700,20700,20700,10
|
|
20240701,112200,332047600,20650,20650,20650,20650,1
|
|
20240701,112100,332026950,20700,20650,20700,20650,13
|
|
20240701,112000,331758400,20650,20650,20650,20650,0
|
|
20240701,111900,331758400,20650,20650,20650,20650,3
|
|
20240701,111800,331696450,20700,20650,20700,20650,3
|
|
20240701,111700,331634400,20700,20650,20700,20650,13
|
|
20240701,111600,331365350,20700,20700,20700,20700,1
|
|
20240701,111500,331344650,20650,20650,20650,20650,0
|
|
20240701,111400,331344650,20650,20650,20650,20650,2
|
|
20240701,111300,331303350,20650,20650,20650,20650,18
|
|
20240701,111200,330931650,20650,20650,20650,20650,1
|
|
20240701,111100,330911000,20700,20700,20700,20700,1
|
|
20240701,111000,330890300,20650,20650,20700,20650,343
|
|
20240701,110900,323802900,20600,20600,20600,20600,1
|
|
20240701,110800,323782300,20600,20600,20600,20600,3
|
|
20240701,110700,323720500,20600,20600,20600,20600,1
|
|
20240701,110600,323699900,20600,20600,20600,20600,0
|
|
20240701,110500,323699900,20600,20600,20600,20600,0
|
|
20240701,110400,323699900,20600,20600,20600,20600,1
|
|
20240701,110300,323679300,20600,20600,20600,20600,0
|
|
20240701,110200,323679300,20600,20650,20650,20600,956
|
|
20240701,110100,303938000,20700,20700,20700,20700,1
|
|
20240701,110000,303917300,20700,20650,20700,20650,2
|
|
20240701,105900,303875950,20650,20650,20650,20650,0
|
|
20240701,105800,303875950,20650,20650,20650,20650,127
|
|
20240701,105700,301253400,20700,20650,20700,20650,2
|
|
20240701,105600,301212050,20700,20700,20700,20700,2
|
|
20240701,105500,301170650,20700,20650,20700,20650,7
|
|
20240701,105400,301025850,20700,20650,20700,20650,65
|
|
20240701,105300,299683350,20650,20650,20650,20650,1
|
|
20240701,105200,299662700,20650,20650,20650,20650,251
|
|
20240701,105100,294479550,20650,20650,20650,20650,8
|
|
20240701,105000,294314350,20650,20650,20650,20650,1
|
|
20240701,104900,294293700,20700,20700,20700,20700,0
|
|
20240701,104800,294293700,20700,20650,20700,20650,2
|
|
20240701,104700,294252350,20700,20700,20700,20700,2
|
|
20240701,104600,294210950,20650,20650,20650,20650,26
|
|
20240701,104500,293674050,20600,20600,20600,20600,35
|
|
20240701,104400,292953050,20650,20600,20650,20600,126
|
|
20240701,104300,290352200,20650,20600,20650,20600,2
|
|
20240701,104200,290310950,20600,20600,20600,20600,533
|
|
20240701,104100,279331150,20600,20600,20600,20600,0
|
|
20240701,104000,279331150,20600,20650,20650,20600,2
|
|
20240701,103900,279289900,20600,20700,20700,20600,503
|
|
20240701,103800,268917650,20700,20650,20700,20650,3
|
|
20240701,103700,268855600,20650,20650,20650,20650,0
|
|
20240701,103600,268855600,20650,20650,20650,20650,272
|
|
20240701,103500,263238800,20700,20700,20700,20700,0
|
|
20240701,103400,263238800,20700,20650,20700,20650,9
|
|
20240701,103300,263052650,20650,20650,20650,20650,132
|
|
20240701,103200,260326850,20650,20650,20650,20650,0
|
|
20240701,103100,260326850,20650,20650,20650,20650,50
|
|
20240701,103000,259294350,20700,20700,20700,20700,30
|
|
20240701,102900,258673350,20650,20650,20650,20650,0
|
|
20240701,102800,258673350,20650,20650,20650,20650,3
|
|
20240701,102700,258611400,20650,20650,20650,20650,0
|
|
20240701,102600,258611400,20650,20650,20650,20650,1
|
|
20240701,102500,258590750,20650,20650,20650,20650,1
|
|
20240701,102400,258570100,20650,20650,20650,20650,1
|
|
20240701,102300,258549450,20700,20650,20700,20650,6
|
|
20240701,102200,258425300,20650,20600,20650,20600,6
|
|
20240701,102100,258301450,20650,20650,20650,20650,68
|
|
20240701,102000,256897250,20700,20650,20700,20650,4
|
|
20240701,101900,256814550,20650,20650,20650,20650,40
|
|
20240701,101800,255988550,20650,20650,20650,20600,19
|
|
20240701,101700,255597050,20700,20600,20700,20600,7
|
|
20240701,101600,255452750,20650,20600,20650,20600,11
|
|
20240701,101500,255226100,20600,20650,20650,20550,138
|
|
20240701,101400,252385250,20650,20650,20650,20600,8
|
|
20240701,101300,252220100,20650,20650,20650,20650,1
|
|
20240701,101200,252199450,20650,20650,20700,20650,296
|
|
20240701,101100,246086800,20700,20700,20700,20700,342
|
|
20240701,101000,239007400,20700,20700,20750,20700,107
|
|
20240701,100900,236792450,20700,20700,20700,20700,1
|
|
20240701,100800,236771750,20700,20700,20700,20700,1
|
|
20240701,100700,236751050,20700,20650,20700,20650,46
|
|
20240701,100600,235800650,20650,20650,20700,20650,695
|
|
20240701,100500,221442050,20650,20650,20700,20650,4
|
|
20240701,100400,221359400,20700,20700,20700,20700,1
|
|
20240701,100300,221338700,20700,20700,20700,20700,85
|
|
20240701,100200,219579200,20650,20650,20700,20650,3
|
|
20240701,100100,219517200,20700,20700,20700,20700,0
|
|
20240701,100000,219517200,20700,20700,20700,20700,383
|
|
20240701,095900,211589100,20700,20700,20700,20700,159
|
|
20240701,095800,208297800,20700,20700,20700,20700,18
|
|
20240701,095700,207925200,20700,20700,20700,20700,45
|
|
20240701,095600,206993700,20650,20650,20650,20650,13
|
|
20240701,095500,206725250,20650,20700,20700,20650,61
|
|
20240701,095400,205463450,20700,20700,20700,20700,37
|
|
20240701,095300,204697550,20750,20700,20750,20650,53
|
|
20240701,095200,203600050,20750,20700,20750,20700,81
|
|
20240701,095100,201923250,20700,20700,20700,20700,210
|
|
20240701,095000,197576250,20700,20650,20700,20650,434
|
|
20240701,094900,188595850,20600,20600,20600,20600,68
|
|
20240701,094800,187195050,20600,20600,20600,20600,0
|
|
20240701,094700,187195050,20600,20550,20600,20550,19
|
|
20240701,094600,186804550,20550,20550,20550,20550,1
|
|
20240701,094500,186784000,20500,20500,20500,20500,0
|
|
20240701,094400,186784000,20500,20550,20550,20500,69
|
|
20240701,094300,185366950,20550,20550,20550,20550,11
|
|
20240701,094200,185140900,20550,20550,20550,20550,2
|
|
20240701,094100,185099800,20550,20500,20550,20500,71
|
|
20240701,094000,183644250,20500,20500,20500,20500,1
|
|
20240701,093900,183623750,20500,20450,20500,20450,66
|
|
20240701,093800,182271950,20450,20500,20500,20450,349
|
|
20240701,093700,175126150,20500,20500,20500,20500,0
|
|
20240701,093600,175126150,20500,20550,20550,20500,236
|
|
20240701,093500,170280650,20550,20550,20550,20550,29
|
|
20240701,093400,169684700,20550,20550,20550,20550,0
|
|
20240701,093300,169684700,20550,20600,20600,20550,348
|
|
20240701,093200,162516800,20650,20600,20650,20600,118
|
|
20240701,093100,160081000,20600,20550,20600,20550,104
|
|
20240701,093000,157941800,20650,20600,20650,20600,289
|
|
20240701,092900,151988350,20600,20500,20600,20500,30
|
|
20240701,092800,151371350,20500,20500,20500,20500,73
|
|
20240701,092700,149874850,20450,20450,20450,20450,1
|
|
20240701,092600,149854400,20400,20550,20600,20400,1250
|
|
20240701,092500,124295400,20450,20450,20450,20450,5
|
|
20240701,092400,124193150,20450,20550,20550,20450,107
|
|
20240701,092300,122002100,20550,20550,20550,20550,3
|
|
20240701,092200,121940450,20550,20500,20550,20450,153
|
|
20240701,092100,118808700,20550,20550,20550,20550,10
|
|
20240701,092000,118603200,20550,20550,20550,20450,780
|
|
20240701,091900,102606050,20550,20550,20550,20550,11
|
|
20240701,091800,102380000,20500,20550,20600,20450,1011
|
|
20240701,091700,81674750,20500,20550,20550,20500,121
|
|
20240701,091600,79191050,20550,20550,20550,20550,0
|
|
20240701,091500,79191050,20550,20550,20550,20550,141
|
|
20240701,091400,76293500,20550,20600,20600,20550,70
|
|
20240701,091300,74853400,20500,20600,20600,20500,600
|
|
20240701,091200,62541500,20650,20650,20650,20650,162
|
|
20240701,091100,59196200,20650,20700,20700,20650,122
|
|
20240701,091000,56676000,20650,20650,20700,20650,122
|
|
20240701,090900,54151950,20600,20650,20650,20600,201
|
|
20240701,090800,50005700,20600,20650,20700,20600,246
|
|
20240701,090700,44923450,20650,20650,20650,20650,1
|
|
20240701,090600,44902800,20650,20700,20700,20600,7
|
|
20240701,090500,44758250,20600,20600,20700,20600,54
|
|
20240701,090400,43643500,20550,20650,20650,20550,513
|
|
20240701,090300,33093850,20550,20600,20600,20500,1093
|
|
20240701,090200,10669700,20600,20600,20600,20600,38
|
|
20240701,090100,9886900,20550,20650,20650,20550,267
|
|
20240701,090000,4397200,20700,20750,20750,20700,212
|