577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,183300,2153141450,20300,20300,20300,20300,0
|
|
20240702,183200,2153141450,20300,20300,20300,20300,0
|
|
20240702,183100,2153141450,20300,20300,20300,20300,0
|
|
20240702,183000,2153141450,20300,20300,20300,20300,0
|
|
20240702,182900,2153141450,20300,20300,20300,20300,0
|
|
20240702,182800,2153141450,20300,20300,20300,20300,0
|
|
20240702,182700,2153141450,20300,20300,20300,20300,0
|
|
20240702,182600,2153141450,20300,20300,20300,20300,0
|
|
20240702,182500,2153141450,20300,20300,20300,20300,0
|
|
20240702,182400,2153141450,20300,20300,20300,20300,0
|
|
20240702,182300,2153141450,20300,20300,20300,20300,0
|
|
20240702,182200,2153141450,20300,20300,20300,20300,0
|
|
20240702,182100,2153141450,20300,20300,20300,20300,0
|
|
20240702,182000,2153141450,20300,20300,20300,20300,0
|
|
20240702,181900,2153141450,20300,20300,20300,20300,0
|
|
20240702,181800,2153141450,20300,20300,20300,20300,0
|
|
20240702,181700,2153141450,20300,20300,20300,20300,0
|
|
20240702,181600,2153141450,20300,20300,20300,20300,0
|
|
20240702,181500,2153141450,20300,20300,20300,20300,0
|
|
20240702,181400,2153141450,20300,20300,20300,20300,0
|
|
20240702,181300,2153141450,20300,20300,20300,20300,0
|
|
20240702,181200,2153141450,20300,20300,20300,20300,0
|
|
20240702,181100,2153141450,20300,20300,20300,20300,0
|
|
20240702,181000,2153141450,20300,20300,20300,20300,0
|
|
20240702,180900,2153141450,20300,20300,20300,20300,0
|
|
20240702,180800,2153141450,20300,20300,20300,20300,0
|
|
20240702,180700,2153141450,20300,20300,20300,20300,0
|
|
20240702,180600,2153141450,20300,20300,20300,20300,0
|
|
20240702,180500,2153141450,20300,20300,20300,20300,0
|
|
20240702,180400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,180300,2153141450,20300,20300,20300,20300,0
|
|
20240702,180200,2153141450,20300,20300,20300,20300,0
|
|
20240702,180100,2153141450,20300,20300,20300,20300,0
|
|
20240702,180000,2153141450,20300,20300,20300,20300,0
|
|
20240702,175900,2153141450,20300,20300,20300,20300,0
|
|
20240702,175800,2153141450,20300,20300,20300,20300,0
|
|
20240702,175700,2153141450,20300,20300,20300,20300,0
|
|
20240702,175600,2153141450,20300,20300,20300,20300,0
|
|
20240702,175500,2153141450,20300,20300,20300,20300,0
|
|
20240702,175400,2153141450,20300,20300,20300,20300,0
|
|
20240702,175300,2153141450,20300,20300,20300,20300,0
|
|
20240702,175200,2153141450,20300,20300,20300,20300,0
|
|
20240702,175100,2153141450,20300,20300,20300,20300,0
|
|
20240702,175000,2153141450,20300,20300,20300,20300,0
|
|
20240702,174900,2153141450,20300,20300,20300,20300,0
|
|
20240702,174800,2153141450,20300,20300,20300,20300,0
|
|
20240702,174700,2153141450,20300,20300,20300,20300,0
|
|
20240702,174600,2153141450,20300,20300,20300,20300,0
|
|
20240702,174500,2153141450,20300,20300,20300,20300,0
|
|
20240702,174400,2153141450,20300,20300,20300,20300,0
|
|
20240702,174300,2153141450,20300,20300,20300,20300,0
|
|
20240702,174200,2153141450,20300,20300,20300,20300,0
|
|
20240702,174100,2153141450,20300,20300,20300,20300,0
|
|
20240702,174000,2153141450,20300,20300,20300,20300,0
|
|
20240702,173900,2153141450,20300,20300,20300,20300,0
|
|
20240702,173800,2153141450,20300,20300,20300,20300,0
|
|
20240702,173700,2153141450,20300,20300,20300,20300,0
|
|
20240702,173600,2153141450,20300,20300,20300,20300,0
|
|
20240702,173500,2153141450,20300,20300,20300,20300,0
|
|
20240702,173400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,173300,2153141450,20300,20300,20300,20300,0
|
|
20240702,173200,2153141450,20300,20300,20300,20300,0
|
|
20240702,173100,2153141450,20300,20300,20300,20300,0
|
|
20240702,173000,2153141450,20300,20300,20300,20300,0
|
|
20240702,172900,2153141450,20300,20300,20300,20300,0
|
|
20240702,172800,2153141450,20300,20300,20300,20300,0
|
|
20240702,172700,2153141450,20300,20300,20300,20300,0
|
|
20240702,172600,2153141450,20300,20300,20300,20300,0
|
|
20240702,172500,2153141450,20300,20300,20300,20300,0
|
|
20240702,172400,2153141450,20300,20300,20300,20300,0
|
|
20240702,172300,2153141450,20300,20300,20300,20300,0
|
|
20240702,172200,2153141450,20300,20300,20300,20300,0
|
|
20240702,172100,2153141450,20300,20300,20300,20300,0
|
|
20240702,172000,2153141450,20300,20300,20300,20300,0
|
|
20240702,171900,2153141450,20300,20300,20300,20300,0
|
|
20240702,171800,2153141450,20300,20300,20300,20300,0
|
|
20240702,171700,2153141450,20300,20300,20300,20300,0
|
|
20240702,171600,2153141450,20300,20300,20300,20300,0
|
|
20240702,171500,2153141450,20300,20300,20300,20300,0
|
|
20240702,171400,2153141450,20300,20300,20300,20300,0
|
|
20240702,171300,2153141450,20300,20300,20300,20300,0
|
|
20240702,171200,2153141450,20300,20300,20300,20300,0
|
|
20240702,171100,2153141450,20300,20300,20300,20300,0
|
|
20240702,171000,2153141450,20300,20300,20300,20300,0
|
|
20240702,170900,2153141450,20300,20300,20300,20300,0
|
|
20240702,170800,2153141450,20300,20300,20300,20300,0
|
|
20240702,170700,2153141450,20300,20300,20300,20300,0
|
|
20240702,170600,2153141450,20300,20300,20300,20300,0
|
|
20240702,170500,2153141450,20300,20300,20300,20300,0
|
|
20240702,170400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,170300,2153141450,20300,20300,20300,20300,0
|
|
20240702,170200,2153141450,20300,20300,20300,20300,0
|
|
20240702,170100,2153141450,20300,20300,20300,20300,0
|
|
20240702,170000,2153141450,20300,20300,20300,20300,0
|
|
20240702,165900,2153141450,20300,20300,20300,20300,0
|
|
20240702,165800,2153141450,20300,20300,20300,20300,0
|
|
20240702,165700,2153141450,20300,20300,20300,20300,0
|
|
20240702,165600,2153141450,20300,20300,20300,20300,0
|
|
20240702,165500,2153141450,20300,20300,20300,20300,0
|
|
20240702,165400,2153141450,20300,20300,20300,20300,0
|
|
20240702,165300,2153141450,20300,20300,20300,20300,0
|
|
20240702,165200,2153141450,20300,20300,20300,20300,0
|
|
20240702,165100,2153141450,20300,20300,20300,20300,0
|
|
20240702,165000,2153141450,20300,20300,20300,20300,0
|
|
20240702,164900,2153141450,20300,20300,20300,20300,0
|
|
20240702,164800,2153141450,20300,20300,20300,20300,0
|
|
20240702,164700,2153141450,20300,20300,20300,20300,0
|
|
20240702,164600,2153141450,20300,20300,20300,20300,0
|
|
20240702,164500,2153141450,20300,20300,20300,20300,0
|
|
20240702,164400,2153141450,20300,20300,20300,20300,0
|
|
20240702,164300,2153141450,20300,20300,20300,20300,0
|
|
20240702,164200,2153141450,20300,20300,20300,20300,0
|
|
20240702,164100,2153141450,20300,20300,20300,20300,0
|
|
20240702,164000,2153141450,20300,20300,20300,20300,0
|
|
20240702,163900,2153141450,20300,20300,20300,20300,0
|
|
20240702,163800,2153141450,20300,20300,20300,20300,0
|
|
20240702,163700,2153141450,20300,20300,20300,20300,0
|
|
20240702,163600,2153141450,20300,20300,20300,20300,0
|
|
20240702,163500,2153141450,20300,20300,20300,20300,0
|
|
20240702,163400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,163300,2153141450,20300,20300,20300,20300,0
|
|
20240702,163200,2153141450,20300,20300,20300,20300,0
|
|
20240702,163100,2153141450,20300,20300,20300,20300,0
|
|
20240702,163000,2153141450,20300,20300,20300,20300,0
|
|
20240702,162900,2153141450,20300,20300,20300,20300,0
|
|
20240702,162800,2153141450,20300,20300,20300,20300,0
|
|
20240702,162700,2153141450,20300,20300,20300,20300,0
|
|
20240702,162600,2153141450,20300,20300,20300,20300,0
|
|
20240702,162500,2153141450,20300,20300,20300,20300,0
|
|
20240702,162400,2153141450,20300,20300,20300,20300,0
|
|
20240702,162300,2153141450,20300,20300,20300,20300,0
|
|
20240702,162200,2153141450,20300,20300,20300,20300,0
|
|
20240702,162100,2153141450,20300,20300,20300,20300,0
|
|
20240702,162000,2153141450,20300,20300,20300,20300,0
|
|
20240702,161900,2153141450,20300,20300,20300,20300,0
|
|
20240702,161800,2153141450,20300,20300,20300,20300,0
|
|
20240702,161700,2153141450,20300,20300,20300,20300,0
|
|
20240702,161600,2153141450,20300,20300,20300,20300,0
|
|
20240702,161500,2153141450,20300,20300,20300,20300,0
|
|
20240702,161400,2153141450,20300,20300,20300,20300,0
|
|
20240702,161300,2153141450,20300,20300,20300,20300,0
|
|
20240702,161200,2153141450,20300,20300,20300,20300,0
|
|
20240702,161100,2153141450,20300,20300,20300,20300,0
|
|
20240702,161000,2153141450,20300,20300,20300,20300,0
|
|
20240702,160900,2153141450,20300,20300,20300,20300,0
|
|
20240702,160800,2153141450,20300,20300,20300,20300,0
|
|
20240702,160700,2153141450,20300,20300,20300,20300,0
|
|
20240702,160600,2153141450,20300,20300,20300,20300,0
|
|
20240702,160500,2153141450,20300,20300,20300,20300,0
|
|
20240702,160400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,160300,2153141450,20300,20300,20300,20300,0
|
|
20240702,160200,2153141450,20300,20300,20300,20300,0
|
|
20240702,160100,2153141450,20300,20300,20300,20300,0
|
|
20240702,160000,2153141450,20300,20300,20300,20300,0
|
|
20240702,155900,2153141450,20300,20300,20300,20300,0
|
|
20240702,155800,2153141450,20300,20300,20300,20300,0
|
|
20240702,155700,2153141450,20300,20300,20300,20300,0
|
|
20240702,155600,2153141450,20300,20300,20300,20300,0
|
|
20240702,155500,2153141450,20300,20300,20300,20300,0
|
|
20240702,155400,2153141450,20300,20300,20300,20300,0
|
|
20240702,155300,2153141450,20300,20300,20300,20300,0
|
|
20240702,155200,2153141450,20300,20300,20300,20300,0
|
|
20240702,155100,2153141450,20300,20300,20300,20300,0
|
|
20240702,155000,2153141450,20300,20300,20300,20300,0
|
|
20240702,154900,2153141450,20300,20300,20300,20300,0
|
|
20240702,154800,2153141450,20300,20300,20300,20300,0
|
|
20240702,154700,2153141450,20300,20300,20300,20300,0
|
|
20240702,154600,2153141450,20300,20300,20300,20300,0
|
|
20240702,154500,2153141450,20300,20300,20300,20300,0
|
|
20240702,154400,2153141450,20300,20300,20300,20300,0
|
|
20240702,154300,2153141450,20300,20300,20300,20300,0
|
|
20240702,154200,2153141450,20300,20300,20300,20300,0
|
|
20240702,154100,2153141450,20300,20300,20300,20300,0
|
|
20240702,154000,2153141450,20300,20300,20300,20300,0
|
|
20240702,153900,2153141450,20300,20300,20300,20300,0
|
|
20240702,153800,2153141450,20300,20300,20300,20300,0
|
|
20240702,153700,2153141450,20300,20300,20300,20300,0
|
|
20240702,153600,2153141450,20300,20300,20300,20300,0
|
|
20240702,153500,2153141450,20300,20300,20300,20300,0
|
|
20240702,153400,2153141450,20300,20300,20300,20300,2877
|
|
20240702,153300,2153141450,20300,20300,20300,20300,0
|
|
20240702,153200,2153141450,20300,20300,20300,20300,0
|
|
20240702,153100,2153141450,20300,20300,20300,20300,0
|
|
20240702,153000,2153141450,20300,20300,20300,20300,2877
|
|
20240702,152900,2094738350,20350,20350,20350,20350,0
|
|
20240702,152800,2094738350,20350,20350,20350,20350,0
|
|
20240702,152700,2094738350,20350,20350,20350,20350,0
|
|
20240702,152600,2094738350,20350,20350,20350,20350,0
|
|
20240702,152500,2094738350,20350,20350,20350,20350,0
|
|
20240702,152400,2094738350,20350,20350,20350,20350,0
|
|
20240702,152300,2094738350,20350,20350,20350,20350,0
|
|
20240702,152200,2094738350,20350,20350,20350,20350,0
|
|
20240702,152100,2094738350,20350,20350,20350,20350,0
|
|
20240702,152000,2094738350,20350,20350,20350,20350,0
|
|
20240702,151900,2094738350,20350,20350,20350,20300,201
|
|
20240702,151800,2090649250,20350,20350,20350,20300,109
|
|
20240702,151700,2088433350,20300,20300,20350,20300,155
|
|
20240702,151600,2085286550,20300,20300,20350,20300,80
|
|
20240702,151500,2083662100,20300,20350,20350,20300,136
|
|
20240702,151400,2080896100,20350,20350,20350,20350,650
|
|
20240702,151300,2067668600,20300,20300,20350,20300,33
|
|
20240702,151200,2066997300,20300,20350,20350,20300,14
|
|
20240702,151100,2066712650,20300,20300,20300,20300,20
|
|
20240702,151000,2066306650,20300,20300,20350,20300,7
|
|
20240702,150900,2066164500,20300,20300,20300,20300,126
|
|
20240702,150800,2063606700,20300,20350,20350,20300,114
|
|
20240702,150700,2061292450,20350,20300,20350,20300,432
|
|
20240702,150600,2052521950,20300,20350,20350,20300,21
|
|
20240702,150500,2052095400,20250,20250,20350,20250,45
|
|
20240702,150400,2051182150,20250,20250,20350,20250,68
|
|
20240702,150300,2049798850,20350,20350,20350,20250,74
|
|
20240702,150200,2048293250,20250,20350,20350,20250,14
|
|
20240702,150100,2048008850,20250,20250,20350,20250,25
|
|
20240702,150000,2047501550,20300,20250,20300,20250,368
|
|
20240702,145900,2040037050,20300,20250,20300,20200,560
|
|
20240702,145800,2028696350,20300,20250,20300,20250,42
|
|
20240702,145700,2027845800,20250,20250,20250,20200,519
|
|
20240702,145600,2017336500,20250,20250,20300,20250,398
|
|
20240702,145500,2009276450,20250,20250,20300,20250,634
|
|
20240702,145400,1996437350,20300,20300,20350,20250,695
|
|
20240702,145300,1982328050,20300,20250,20300,20250,847
|
|
20240702,145200,1965165900,20250,20250,20300,20250,525
|
|
20240702,145100,1954534050,20250,20250,20300,20200,540
|
|
20240702,145000,1943599150,20250,20250,20250,20250,488
|
|
20240702,144900,1933717150,20250,20250,20300,20250,414
|
|
20240702,144800,1925332400,20200,20250,20300,20200,649
|
|
20240702,144700,1912207350,20250,20300,20300,20250,387
|
|
20240702,144600,1904370550,20250,20250,20300,20250,407
|
|
20240702,144500,1896127800,20250,20250,20300,20250,151
|
|
20240702,144400,1893069150,20250,20250,20300,20250,561
|
|
20240702,144300,1881707650,20300,20300,20300,20250,507
|
|
20240702,144200,1871439900,20250,20250,20300,20200,630
|
|
20240702,144100,1858680600,20250,20250,20300,20250,716
|
|
20240702,144000,1844172650,20250,20300,20300,20250,501
|
|
20240702,143900,1834026750,20250,20250,20300,20250,448
|
|
20240702,143800,1824951600,20250,20300,20300,20250,586
|
|
20240702,143700,1813084700,20250,20250,20300,20250,551
|
|
20240702,143600,1801926300,20250,20300,20300,20250,474
|
|
20240702,143500,1792327650,20250,20300,20350,20250,39
|
|
20240702,143400,1791536200,20300,20300,20300,20250,607
|
|
20240702,143300,1779234450,20200,20300,20300,20200,1584
|
|
20240702,143200,1747158500,20250,20250,20250,20250,551
|
|
20240702,143100,1736000750,20250,20250,20250,20250,457
|
|
20240702,143000,1726746500,20250,20250,20300,20200,526
|
|
20240702,142900,1716101850,20250,20250,20250,20250,459
|
|
20240702,142800,1706807100,20250,20250,20300,20250,2439
|
|
20240702,142700,1657417300,20300,20300,20300,20250,510
|
|
20240702,142600,1647082250,20300,20300,20300,20250,578
|
|
20240702,142500,1635371750,20250,20250,20300,20250,10
|
|
20240702,142400,1635169000,20350,20250,20350,20250,672
|
|
20240702,142300,1621549500,20300,20250,20300,20250,588
|
|
20240702,142200,1609641300,20250,20250,20300,20250,471
|
|
20240702,142100,1600098450,20250,20250,20300,20250,115
|
|
20240702,142000,1597769250,20250,20300,20300,20250,382
|
|
20240702,141900,1590033200,20300,20300,20300,20250,276
|
|
20240702,141800,1584443050,20250,20250,20300,20250,494
|
|
20240702,141700,1574432850,20300,20300,20300,20300,317
|
|
20240702,141600,1567997750,20300,20300,20350,20300,653
|
|
20240702,141500,1554741200,20300,20350,20350,20300,393
|
|
20240702,141400,1546762400,20300,20350,20350,20300,456
|
|
20240702,141300,1537505550,20300,20300,20300,20300,654
|
|
20240702,141200,1524229350,20300,20400,20400,20300,1017
|
|
20240702,141100,1503576100,20350,20400,20400,20350,424
|
|
20240702,141000,1494944200,20350,20350,20350,20350,455
|
|
20240702,140900,1485684950,20350,20350,20350,20300,751
|
|
20240702,140800,1470419800,20350,20350,20350,20350,108
|
|
20240702,140700,1468222000,20350,20400,20400,20350,101
|
|
20240702,140600,1466166600,20350,20300,20350,20300,37
|
|
20240702,140500,1465413700,20350,20400,20400,20300,285
|
|
20240702,140400,1459626400,20350,20350,20350,20350,200
|
|
20240702,140300,1455556400,20350,20350,20350,20350,250
|
|
20240702,140200,1450468900,20350,20350,20400,20350,698
|
|
20240702,140100,1436264500,20300,20300,20350,20300,1032
|
|
20240702,140000,1415314250,20300,20350,20350,20300,101
|
|
20240702,135900,1413263900,20350,20350,20350,20350,64
|
|
20240702,135800,1411961500,20300,20350,20350,20300,220
|
|
20240702,135700,1407494450,20350,20350,20350,20350,113
|
|
20240702,135600,1405194900,20300,20350,20350,20300,31
|
|
20240702,135500,1404565050,20300,20350,20350,20300,151
|
|
20240702,135400,1401497200,20300,20350,20350,20300,167
|
|
20240702,135300,1398106250,20350,20300,20350,20300,101
|
|
20240702,135200,1396055900,20350,20350,20350,20350,6
|
|
20240702,135100,1395933800,20350,20350,20350,20350,3
|
|
20240702,135000,1395872750,20300,20350,20350,20300,301
|
|
20240702,134900,1389759900,20350,20350,20350,20350,24
|
|
20240702,134800,1389271500,20350,20350,20350,20300,164
|
|
20240702,134700,1385939100,20350,20350,20350,20300,169
|
|
20240702,134600,1382507450,20300,20300,20350,20300,371
|
|
20240702,134500,1374976100,20350,20300,20350,20300,17
|
|
20240702,134400,1374630200,20350,20350,20350,20350,1
|
|
20240702,134300,1374609850,20300,20350,20350,20300,262
|
|
20240702,134200,1369290650,20350,20350,20350,20350,0
|
|
20240702,134100,1369290650,20350,20300,20350,20300,112
|
|
20240702,134000,1367016950,20350,20350,20350,20350,12
|
|
20240702,133900,1366772750,20350,20300,20350,20300,111
|
|
20240702,133800,1364518900,20350,20350,20350,20350,13
|
|
20240702,133700,1364254350,20350,20350,20350,20350,11
|
|
20240702,133600,1364030500,20300,20350,20350,20300,262
|
|
20240702,133500,1358711300,20350,20350,20350,20350,110
|
|
20240702,133400,1356472800,20400,20350,20400,20350,201
|
|
20240702,133300,1352382400,20350,20350,20350,20350,150
|
|
20240702,133200,1349329900,20400,20350,20400,20350,14
|
|
20240702,133100,1349044350,20350,20400,20400,20350,115
|
|
20240702,133000,1346703750,20400,20400,20400,20400,1
|
|
20240702,132900,1346683350,20350,20400,20400,20350,263
|
|
20240702,132800,1341330700,20350,20350,20350,20350,450
|
|
20240702,132700,1332173200,20400,20350,20400,20350,102
|
|
20240702,132600,1330097400,20400,20400,20400,20400,1
|
|
20240702,132500,1330077000,20400,20400,20400,20400,67
|
|
20240702,132400,1328710200,20350,20350,20350,20350,100
|
|
20240702,132300,1326675200,20350,20400,20400,20350,301
|
|
20240702,132200,1320549800,20350,20400,20400,20350,262
|
|
20240702,132100,1315217500,20400,20400,20400,20400,0
|
|
20240702,132000,1315217500,20400,20350,20400,20350,60
|
|
20240702,131900,1313995900,20350,20350,20350,20350,654
|
|
20240702,131800,1300687000,20300,20350,20350,20300,163
|
|
20240702,131700,1297377450,20300,20300,20300,20300,125
|
|
20240702,131600,1294839950,20350,20350,20350,20350,1
|
|
20240702,131500,1294819600,20300,20300,20300,20300,1000
|
|
20240702,131400,1274519600,20350,20350,20350,20350,12
|
|
20240702,131300,1274275400,20400,20350,20400,20350,31
|
|
20240702,131200,1273644500,20350,20350,20350,20350,100
|
|
20240702,131100,1271609500,20350,20400,20400,20350,163
|
|
20240702,131000,1268291800,20350,20350,20350,20350,103
|
|
20240702,130900,1266195750,20350,20400,20400,20350,301
|
|
20240702,130800,1260070350,20350,20350,20350,20300,1604
|
|
20240702,130700,1227432350,20350,20400,20400,20350,162
|
|
20240702,130600,1224135050,20400,20400,20400,20400,1
|
|
20240702,130500,1224114650,20350,20400,20400,20350,101
|
|
20240702,130400,1222059250,20400,20400,20400,20350,163
|
|
20240702,130300,1218741550,20350,20400,20400,20350,132
|
|
20240702,130200,1216054650,20350,20400,20400,20350,53
|
|
20240702,130100,1214976050,20400,20350,20400,20350,132
|
|
20240702,130000,1212283700,20350,20400,20400,20350,263
|
|
20240702,125900,1206931000,20400,20400,20400,20400,1
|
|
20240702,125800,1206910600,20350,20350,20350,20350,100
|
|
20240702,125700,1204875600,20400,20350,20400,20350,76
|
|
20240702,125600,1203328950,20400,20350,20400,20350,112
|
|
20240702,125500,1201049150,20400,20400,20400,20400,9
|
|
20240702,125400,1200865550,20400,20400,20400,20400,9
|
|
20240702,125300,1200681950,20350,20400,20400,20350,288
|
|
20240702,125200,1194820150,20400,20400,20400,20400,1
|
|
20240702,125100,1194799750,20350,20350,20400,20350,208
|
|
20240702,125000,1190566550,20400,20350,20400,20350,151
|
|
20240702,124900,1187493650,20400,20350,20400,20350,137
|
|
20240702,124800,1184704850,20400,20400,20400,20400,1
|
|
20240702,124700,1184684450,20400,20400,20400,20400,0
|
|
20240702,124600,1184684450,20400,20400,20400,20350,265
|
|
20240702,124500,1179290950,20450,20350,20450,20350,2
|
|
20240702,124400,1179250150,20350,20350,20350,20350,100
|
|
20240702,124300,1177215150,20450,20450,20450,20450,1
|
|
20240702,124200,1177194700,20400,20450,20450,20400,79
|
|
20240702,124100,1175582500,20350,20400,20450,20350,427
|
|
20240702,124000,1166866850,20400,20400,20400,20400,113
|
|
20240702,123900,1164561650,20300,20450,20450,20300,1807
|
|
20240702,123800,1127761050,20450,20450,20450,20450,13
|
|
20240702,123700,1127495200,20400,20400,20400,20400,100
|
|
20240702,123600,1125455200,20450,20400,20450,20400,22
|
|
20240702,123500,1125006350,20450,20450,20450,20450,77
|
|
20240702,123400,1123431700,20450,20450,20450,20400,119
|
|
20240702,123300,1121003150,20450,20450,20450,20450,5
|
|
20240702,123200,1120900900,20400,20400,20400,20400,100
|
|
20240702,123100,1118860900,20450,20450,20450,20450,18
|
|
20240702,123000,1118492800,20400,20450,20450,20400,12
|
|
20240702,122900,1118247850,20400,20450,20450,20400,105
|
|
20240702,122800,1116105600,20450,20450,20450,20450,65
|
|
20240702,122700,1114776350,20400,20450,20450,20400,101
|
|
20240702,122600,1112715900,20450,20450,20450,20450,503
|
|
20240702,122500,1102429550,20400,20400,20400,20400,100
|
|
20240702,122400,1100389550,20450,20450,20450,20450,20
|
|
20240702,122300,1099980550,20450,20450,20450,20450,1
|
|
20240702,122200,1099960100,20400,20450,20450,20400,101
|
|
20240702,122100,1097899650,20400,20400,20400,20400,150
|
|
20240702,122000,1094839650,20450,20450,20450,20400,114
|
|
20240702,121900,1092513350,20400,20400,20400,20400,0
|
|
20240702,121800,1092513350,20400,20350,20450,20350,362
|
|
20240702,121700,1085121350,20350,20450,20450,20350,164
|
|
20240702,121600,1081782550,20400,20400,20400,20400,106
|
|
20240702,121500,1079620150,20400,20400,20400,20350,143
|
|
20240702,121400,1076709450,20400,20400,20400,20400,34
|
|
20240702,121300,1076015850,20400,20400,20400,20350,115
|
|
20240702,121200,1073674850,20350,20350,20350,20350,18
|
|
20240702,121100,1073308550,20350,20350,20350,20350,136
|
|
20240702,121000,1070540950,20350,20400,20450,20350,1179
|
|
20240702,120900,1046529000,20400,20400,20400,20400,0
|
|
20240702,120800,1046529000,20400,20450,20450,20400,121
|
|
20240702,120700,1044060550,20450,20450,20450,20450,1
|
|
20240702,120600,1044040100,20450,20450,20450,20400,115
|
|
20240702,120500,1041693350,20450,20450,20450,20450,17
|
|
20240702,120400,1041345700,20450,20450,20450,20450,63
|
|
20240702,120300,1040057350,20400,20400,20450,20400,2176
|
|
20240702,120200,995666900,20400,20400,20400,20400,252
|
|
20240702,120100,990526100,20400,20400,20400,20350,102
|
|
20240702,120000,988450300,20350,20400,20400,20350,6
|
|
20240702,115900,988328000,20350,20400,20400,20350,514
|
|
20240702,115800,977867400,20400,20400,20400,20400,2
|
|
20240702,115700,977826600,20400,20400,20400,20400,5
|
|
20240702,115600,977724600,20400,20350,20400,20350,253
|
|
20240702,115500,972576000,20400,20400,20400,20400,13
|
|
20240702,115400,972310800,20400,20350,20400,20350,111
|
|
20240702,115300,970051450,20350,20350,20350,20350,466
|
|
20240702,115200,960568350,20350,20400,20400,20350,164
|
|
20240702,115100,957230250,20350,20350,20350,20350,100
|
|
20240702,115000,955195250,20400,20400,20400,20400,7
|
|
20240702,114900,955052450,20400,20350,20400,20350,251
|
|
20240702,114800,949944550,20400,20400,20400,20400,13
|
|
20240702,114700,949679350,20400,20350,20400,20350,101
|
|
20240702,114600,947623950,20350,20350,20350,20350,0
|
|
20240702,114500,947623950,20350,20400,20400,20350,303
|
|
20240702,114400,941457800,20400,20350,20400,20350,296
|
|
20240702,114300,935430400,20400,20350,20400,20350,42
|
|
20240702,114200,934575500,20400,20350,20400,20350,258
|
|
20240702,114100,929324800,20400,20400,20400,20400,18
|
|
20240702,114000,928957600,20400,20350,20400,20350,69
|
|
20240702,113900,927553400,20350,20350,20350,20350,100
|
|
20240702,113800,925518400,20400,20400,20400,20400,1
|
|
20240702,113700,925498000,20400,20350,20400,20350,113
|
|
20240702,113600,923197800,20400,20450,20450,20400,184
|
|
20240702,113500,919444150,20450,20400,20450,20400,102
|
|
20240702,113400,917363300,20400,20400,20450,20400,1181
|
|
20240702,113300,893270250,20450,20450,20450,20450,4
|
|
20240702,113200,893188450,20400,20400,20400,20400,200
|
|
20240702,113100,889108450,20450,20450,20450,20450,7
|
|
20240702,113000,888965300,20450,20400,20450,20400,113
|
|
20240702,112900,886659450,20450,20400,20450,20400,18
|
|
20240702,112800,886291700,20400,20350,20400,20350,242
|
|
20240702,112700,881359900,20400,20450,20450,20400,1501
|
|
20240702,112600,850734350,20450,20450,20500,20400,33
|
|
20240702,112500,850059500,20400,20450,20450,20400,260
|
|
20240702,112400,844748400,20450,20500,20500,20450,169
|
|
20240702,112300,841292300,20500,20500,20500,20450,125
|
|
20240702,112200,838734800,20450,20450,20450,20450,368
|
|
20240702,112100,831209200,20450,20450,20450,20450,1
|
|
20240702,112000,831188750,20450,20450,20450,20400,203
|
|
20240702,111900,827042400,20450,20450,20450,20450,27
|
|
20240702,111800,826490250,20400,20450,20450,20400,104
|
|
20240702,111700,824368450,20400,20400,20400,20400,157
|
|
20240702,111600,821165650,20400,20400,20400,20350,305
|
|
20240702,111500,814948650,20400,20400,20400,20400,91
|
|
20240702,111400,813092250,20400,20400,20400,20400,78
|
|
20240702,111300,811501050,20350,20400,20400,20350,120
|
|
20240702,111200,809058050,20400,20400,20400,20400,17
|
|
20240702,111100,808711250,20350,20400,20400,20350,102
|
|
20240702,111000,806635500,20400,20350,20400,20350,309
|
|
20240702,110900,800347050,20400,20350,20400,20350,212
|
|
20240702,110800,796027250,20400,20400,20400,20400,13
|
|
20240702,110700,795762050,20350,20350,20350,20350,30
|
|
20240702,110600,795151550,20350,20350,20350,20350,250
|
|
20240702,110500,790064050,20400,20400,20400,20400,14
|
|
20240702,110400,789778450,20400,20400,20400,20350,172
|
|
20240702,110300,786274650,20350,20350,20350,20350,0
|
|
20240702,110200,786274650,20350,20350,20350,20350,236
|
|
20240702,110100,781472050,20350,20400,20450,20350,414
|
|
20240702,110000,773030750,20400,20400,20400,20400,310
|
|
20240702,105900,766706750,20400,20450,20450,20400,619
|
|
20240702,105800,754079100,20450,20450,20450,20450,13
|
|
20240702,105700,753813250,20450,20400,20450,20400,134
|
|
20240702,105600,751077950,20450,20450,20450,20450,0
|
|
20240702,105500,751077950,20450,20400,20450,20400,116
|
|
20240702,105400,748705800,20450,20450,20450,20400,129
|
|
20240702,105300,746072750,20450,20450,20450,20450,101
|
|
20240702,105200,744007300,20450,20400,20450,20400,155
|
|
20240702,105100,740842550,20450,20450,20450,20450,29
|
|
20240702,105000,740249500,20450,20450,20450,20450,13
|
|
20240702,104900,739983650,20400,20450,20450,20400,197
|
|
20240702,104800,735960000,20400,20400,20400,20400,151
|
|
20240702,104700,732879600,20400,20500,20500,20400,113
|
|
20240702,104600,730573100,20450,20500,20500,20450,22
|
|
20240702,104500,730123100,20450,20450,20450,20450,591
|
|
20240702,104400,718037150,20450,20450,20450,20450,1
|
|
20240702,104300,718016700,20500,20450,20500,20450,33
|
|
20240702,104200,717341200,20400,20450,20500,20400,701
|
|
20240702,104100,703010300,20450,20450,20450,20450,124
|
|
20240702,104000,700474500,20400,20400,20400,20350,585
|
|
20240702,103900,688545500,20400,20350,20400,20350,93
|
|
20240702,103800,686648500,20350,20350,20350,20350,117
|
|
20240702,103700,684267550,20400,20400,20400,20400,108
|
|
20240702,103600,682064350,20400,20400,20400,20400,53
|
|
20240702,103500,680983150,20350,20350,20350,20350,100
|
|
20240702,103400,678948150,20400,20350,20400,20350,170
|
|
20240702,103300,675487650,20350,20350,20350,20350,100
|
|
20240702,103200,673452650,20400,20350,20400,20350,18
|
|
20240702,103100,673085700,20350,20300,20350,20300,395
|
|
20240702,103000,665054950,20300,20350,20350,20300,342
|
|
20240702,102900,658100250,20300,20300,20350,20300,315
|
|
20240702,102800,651705050,20300,20350,20350,20300,353
|
|
20240702,102700,644526500,20350,20350,20350,20350,8
|
|
20240702,102600,644363700,20350,20350,20350,20300,164
|
|
20240702,102500,641031300,20350,20350,20350,20350,31
|
|
20240702,102400,640400450,20350,20350,20350,20350,158
|
|
20240702,102300,637185150,20300,20350,20350,20300,261
|
|
20240702,102200,631886500,20350,20350,20350,20300,91
|
|
20240702,102100,630038500,20300,20300,20300,20300,118
|
|
20240702,102000,627643100,20300,20250,20300,20250,180
|
|
20240702,101900,623996600,20350,20250,20350,20250,128
|
|
20240702,101800,621401800,20350,20350,20350,20350,46
|
|
20240702,101700,620465700,20250,20250,20250,20250,5
|
|
20240702,101600,620364450,20250,20250,20250,20250,100
|
|
20240702,101500,618339450,20350,20300,20350,20250,83
|
|
20240702,101400,616657300,20350,20300,20350,20300,114
|
|
20240702,101300,614342450,20350,20300,20350,20300,65
|
|
20240702,101200,613019950,20300,20300,20300,20300,158
|
|
20240702,101100,609812550,20300,20350,20350,20300,101
|
|
20240702,101000,607762200,20350,20300,20350,20300,4
|
|
20240702,100900,607680950,20300,20300,20300,20300,100
|
|
20240702,100800,605650950,20350,20300,20350,20300,451
|
|
20240702,100700,596495450,20300,20250,20300,20250,120
|
|
20240702,100600,594064450,20300,20300,20300,20300,94
|
|
20240702,100500,592156250,20250,20250,20250,20250,150
|
|
20240702,100400,589118750,20250,20250,20250,20250,100
|
|
20240702,100300,587093750,20300,20300,20300,20300,1
|
|
20240702,100200,587073450,20300,20300,20300,20250,114
|
|
20240702,100100,584764250,20300,20300,20300,20300,104
|
|
20240702,100000,582653050,20300,20300,20300,20300,2
|
|
20240702,095900,582612450,20250,20250,20250,20250,100
|
|
20240702,095800,580587450,20250,20250,20250,20250,154
|
|
20240702,095700,577468950,20250,20250,20250,20250,100
|
|
20240702,095600,575443950,20250,20300,20300,20250,6
|
|
20240702,095500,575322300,20200,20250,20250,20200,258
|
|
20240702,095400,570098200,20200,20300,20300,20200,1004
|
|
20240702,095300,549802800,20300,20300,20300,20250,163
|
|
20240702,095200,546494050,20300,20250,20300,20250,115
|
|
20240702,095100,544164750,20300,20250,20300,20250,388
|
|
20240702,095000,536304500,20250,20300,20300,20250,216
|
|
20240702,094900,531925350,20250,20300,20300,20250,13
|
|
20240702,094800,531661600,20300,20250,20300,20250,108
|
|
20240702,094700,529474400,20300,20300,20300,20250,7
|
|
20240702,094600,529332450,20300,20200,20300,20200,54
|
|
20240702,094500,528239050,20200,20300,20300,20200,101
|
|
20240702,094400,526198750,20200,20300,20300,20200,4091
|
|
20240702,094300,443463400,20300,20300,20350,20250,220
|
|
20240702,094200,438997450,20350,20300,20350,20300,211
|
|
20240702,094100,434703750,20300,20350,20350,20300,17
|
|
20240702,094000,434357950,20300,20350,20350,20300,260
|
|
20240702,093900,429079650,20300,20300,20300,20300,203
|
|
20240702,093800,424958750,20300,20350,20350,20300,101
|
|
20240702,093700,422908400,20300,20300,20300,20300,383
|
|
20240702,093600,415133500,20300,20350,20350,20300,326
|
|
20240702,093500,408515450,20300,20350,20350,20300,125
|
|
20240702,093400,405977400,20350,20400,20400,20250,4030
|
|
20240702,093300,324075700,20400,20400,20450,20400,1375
|
|
20240702,093200,296025200,20400,20450,20450,20400,68
|
|
20240702,093100,294635500,20450,20450,20450,20400,177
|
|
20240702,093000,291020850,20450,20500,20500,20400,1049
|
|
20240702,092900,269569800,20450,20450,20450,20450,810
|
|
20240702,092800,253005300,20500,20450,20500,20450,79
|
|
20240702,092700,251388550,20450,20450,20500,20450,228
|
|
20240702,092600,246724700,20450,20500,20550,20450,2914
|
|
20240702,092500,187019800,20550,20550,20550,20550,74
|
|
20240702,092400,185499100,20500,20500,20550,20500,123
|
|
20240702,092300,182977550,20500,20500,20500,20500,3
|
|
20240702,092200,182916050,20550,20550,20550,20500,19
|
|
20240702,092100,182525750,20550,20500,20550,20500,202
|
|
20240702,092000,178379800,20500,20500,20500,20500,21
|
|
20240702,091900,177949300,20500,20500,20500,20500,250
|
|
20240702,091800,172824300,20550,20550,20550,20500,822
|
|
20240702,091700,155933250,20550,20550,20600,20550,109
|
|
20240702,091600,153693000,20550,20550,20550,20550,54
|
|
20240702,091500,152583300,20550,20600,20600,20550,201
|
|
20240702,091400,148451200,20550,20550,20550,20550,134
|
|
20240702,091300,145697500,20550,20550,20550,20550,247
|
|
20240702,091200,140621650,20550,20550,20550,20550,456
|
|
20240702,091100,131250850,20550,20600,20600,20550,354
|
|
20240702,091000,123958600,20600,20600,20650,20600,639
|
|
20240702,090900,110792800,20600,20600,20600,20600,103
|
|
20240702,090800,108671000,20650,20600,20650,20600,25
|
|
20240702,090700,108154950,20650,20650,21000,20600,3171
|
|
20240702,090600,42111200,20650,20650,20650,20650,46
|
|
20240702,090500,41161300,20600,20600,20600,20550,332
|
|
20240702,090400,34327550,20600,20600,20600,20600,563
|
|
20240702,090300,22729750,20600,20650,20650,20600,8
|
|
20240702,090200,22564700,20650,20600,20650,20600,228
|
|
20240702,090100,17856650,20650,20600,20650,20600,16
|
|
20240702,090000,17526900,20600,20750,20750,20600,845
|