577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,183300,2781204850,20250,20250,20250,20250,0
|
|
20240703,183200,2781204850,20250,20250,20250,20250,0
|
|
20240703,183100,2781204850,20250,20250,20250,20250,0
|
|
20240703,183000,2781204850,20250,20250,20250,20250,0
|
|
20240703,182900,2781204850,20250,20250,20250,20250,0
|
|
20240703,182800,2781204850,20250,20250,20250,20250,0
|
|
20240703,182700,2781204850,20250,20250,20250,20250,0
|
|
20240703,182600,2781204850,20250,20250,20250,20250,0
|
|
20240703,182500,2781204850,20250,20250,20250,20250,0
|
|
20240703,182400,2781204850,20250,20250,20250,20250,0
|
|
20240703,182300,2781204850,20250,20250,20250,20250,0
|
|
20240703,182200,2781204850,20250,20250,20250,20250,0
|
|
20240703,182100,2781204850,20250,20250,20250,20250,0
|
|
20240703,182000,2781204850,20250,20250,20250,20250,0
|
|
20240703,181900,2781204850,20250,20250,20250,20250,0
|
|
20240703,181800,2781204850,20250,20250,20250,20250,0
|
|
20240703,181700,2781204850,20250,20250,20250,20250,0
|
|
20240703,181600,2781204850,20250,20250,20250,20250,0
|
|
20240703,181500,2781204850,20250,20250,20250,20250,0
|
|
20240703,181400,2781204850,20250,20250,20250,20250,0
|
|
20240703,181300,2781204850,20250,20250,20250,20250,0
|
|
20240703,181200,2781204850,20250,20250,20250,20250,0
|
|
20240703,181100,2781204850,20250,20250,20250,20250,0
|
|
20240703,181000,2781204850,20250,20250,20250,20250,0
|
|
20240703,180900,2781204850,20250,20250,20250,20250,0
|
|
20240703,180800,2781204850,20250,20250,20250,20250,0
|
|
20240703,180700,2781204850,20250,20250,20250,20250,0
|
|
20240703,180600,2781204850,20250,20250,20250,20250,0
|
|
20240703,180500,2781204850,20250,20250,20250,20250,0
|
|
20240703,180400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,180300,2781204850,20250,20250,20250,20250,0
|
|
20240703,180200,2781204850,20250,20250,20250,20250,0
|
|
20240703,180100,2781204850,20250,20250,20250,20250,0
|
|
20240703,180000,2781204850,20250,20250,20250,20250,0
|
|
20240703,175900,2781204850,20250,20250,20250,20250,0
|
|
20240703,175800,2781204850,20250,20250,20250,20250,0
|
|
20240703,175700,2781204850,20250,20250,20250,20250,0
|
|
20240703,175600,2781204850,20250,20250,20250,20250,0
|
|
20240703,175500,2781204850,20250,20250,20250,20250,0
|
|
20240703,175400,2781204850,20250,20250,20250,20250,0
|
|
20240703,175300,2781204850,20250,20250,20250,20250,0
|
|
20240703,175200,2781204850,20250,20250,20250,20250,0
|
|
20240703,175100,2781204850,20250,20250,20250,20250,0
|
|
20240703,175000,2781204850,20250,20250,20250,20250,0
|
|
20240703,174900,2781204850,20250,20250,20250,20250,0
|
|
20240703,174800,2781204850,20250,20250,20250,20250,0
|
|
20240703,174700,2781204850,20250,20250,20250,20250,0
|
|
20240703,174600,2781204850,20250,20250,20250,20250,0
|
|
20240703,174500,2781204850,20250,20250,20250,20250,0
|
|
20240703,174400,2781204850,20250,20250,20250,20250,0
|
|
20240703,174300,2781204850,20250,20250,20250,20250,0
|
|
20240703,174200,2781204850,20250,20250,20250,20250,0
|
|
20240703,174100,2781204850,20250,20250,20250,20250,0
|
|
20240703,174000,2781204850,20250,20250,20250,20250,0
|
|
20240703,173900,2781204850,20250,20250,20250,20250,0
|
|
20240703,173800,2781204850,20250,20250,20250,20250,0
|
|
20240703,173700,2781204850,20250,20250,20250,20250,0
|
|
20240703,173600,2781204850,20250,20250,20250,20250,0
|
|
20240703,173500,2781204850,20250,20250,20250,20250,0
|
|
20240703,173400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,173300,2781204850,20250,20250,20250,20250,0
|
|
20240703,173200,2781204850,20250,20250,20250,20250,0
|
|
20240703,173100,2781204850,20250,20250,20250,20250,0
|
|
20240703,173000,2781204850,20250,20250,20250,20250,0
|
|
20240703,172900,2781204850,20250,20250,20250,20250,0
|
|
20240703,172800,2781204850,20250,20250,20250,20250,0
|
|
20240703,172700,2781204850,20250,20250,20250,20250,0
|
|
20240703,172600,2781204850,20250,20250,20250,20250,0
|
|
20240703,172500,2781204850,20250,20250,20250,20250,0
|
|
20240703,172400,2781204850,20250,20250,20250,20250,0
|
|
20240703,172300,2781204850,20250,20250,20250,20250,0
|
|
20240703,172200,2781204850,20250,20250,20250,20250,0
|
|
20240703,172100,2781204850,20250,20250,20250,20250,0
|
|
20240703,172000,2781204850,20250,20250,20250,20250,0
|
|
20240703,171900,2781204850,20250,20250,20250,20250,0
|
|
20240703,171800,2781204850,20250,20250,20250,20250,0
|
|
20240703,171700,2781204850,20250,20250,20250,20250,0
|
|
20240703,171600,2781204850,20250,20250,20250,20250,0
|
|
20240703,171500,2781204850,20250,20250,20250,20250,0
|
|
20240703,171400,2781204850,20250,20250,20250,20250,0
|
|
20240703,171300,2781204850,20250,20250,20250,20250,0
|
|
20240703,171200,2781204850,20250,20250,20250,20250,0
|
|
20240703,171100,2781204850,20250,20250,20250,20250,0
|
|
20240703,171000,2781204850,20250,20250,20250,20250,0
|
|
20240703,170900,2781204850,20250,20250,20250,20250,0
|
|
20240703,170800,2781204850,20250,20250,20250,20250,0
|
|
20240703,170700,2781204850,20250,20250,20250,20250,0
|
|
20240703,170600,2781204850,20250,20250,20250,20250,0
|
|
20240703,170500,2781204850,20250,20250,20250,20250,0
|
|
20240703,170400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,170300,2781204850,20250,20250,20250,20250,0
|
|
20240703,170200,2781204850,20250,20250,20250,20250,0
|
|
20240703,170100,2781204850,20250,20250,20250,20250,0
|
|
20240703,170000,2781204850,20250,20250,20250,20250,0
|
|
20240703,165900,2781204850,20250,20250,20250,20250,0
|
|
20240703,165800,2781204850,20250,20250,20250,20250,0
|
|
20240703,165700,2781204850,20250,20250,20250,20250,0
|
|
20240703,165600,2781204850,20250,20250,20250,20250,0
|
|
20240703,165500,2781204850,20250,20250,20250,20250,0
|
|
20240703,165400,2781204850,20250,20250,20250,20250,0
|
|
20240703,165300,2781204850,20250,20250,20250,20250,0
|
|
20240703,165200,2781204850,20250,20250,20250,20250,0
|
|
20240703,165100,2781204850,20250,20250,20250,20250,0
|
|
20240703,165000,2781204850,20250,20250,20250,20250,0
|
|
20240703,164900,2781204850,20250,20250,20250,20250,0
|
|
20240703,164800,2781204850,20250,20250,20250,20250,0
|
|
20240703,164700,2781204850,20250,20250,20250,20250,0
|
|
20240703,164600,2781204850,20250,20250,20250,20250,0
|
|
20240703,164500,2781204850,20250,20250,20250,20250,0
|
|
20240703,164400,2781204850,20250,20250,20250,20250,0
|
|
20240703,164300,2781204850,20250,20250,20250,20250,0
|
|
20240703,164200,2781204850,20250,20250,20250,20250,0
|
|
20240703,164100,2781204850,20250,20250,20250,20250,0
|
|
20240703,164000,2781204850,20250,20250,20250,20250,0
|
|
20240703,163900,2781204850,20250,20250,20250,20250,0
|
|
20240703,163800,2781204850,20250,20250,20250,20250,0
|
|
20240703,163700,2781204850,20250,20250,20250,20250,0
|
|
20240703,163600,2781204850,20250,20250,20250,20250,0
|
|
20240703,163500,2781204850,20250,20250,20250,20250,0
|
|
20240703,163400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,163300,2781204850,20250,20250,20250,20250,0
|
|
20240703,163200,2781204850,20250,20250,20250,20250,0
|
|
20240703,163100,2781204850,20250,20250,20250,20250,0
|
|
20240703,163000,2781204850,20250,20250,20250,20250,0
|
|
20240703,162900,2781204850,20250,20250,20250,20250,0
|
|
20240703,162800,2781204850,20250,20250,20250,20250,0
|
|
20240703,162700,2781204850,20250,20250,20250,20250,0
|
|
20240703,162600,2781204850,20250,20250,20250,20250,0
|
|
20240703,162500,2781204850,20250,20250,20250,20250,0
|
|
20240703,162400,2781204850,20250,20250,20250,20250,0
|
|
20240703,162300,2781204850,20250,20250,20250,20250,0
|
|
20240703,162200,2781204850,20250,20250,20250,20250,0
|
|
20240703,162100,2781204850,20250,20250,20250,20250,0
|
|
20240703,162000,2781204850,20250,20250,20250,20250,0
|
|
20240703,161900,2781204850,20250,20250,20250,20250,0
|
|
20240703,161800,2781204850,20250,20250,20250,20250,0
|
|
20240703,161700,2781204850,20250,20250,20250,20250,0
|
|
20240703,161600,2781204850,20250,20250,20250,20250,0
|
|
20240703,161500,2781204850,20250,20250,20250,20250,0
|
|
20240703,161400,2781204850,20250,20250,20250,20250,0
|
|
20240703,161300,2781204850,20250,20250,20250,20250,0
|
|
20240703,161200,2781204850,20250,20250,20250,20250,0
|
|
20240703,161100,2781204850,20250,20250,20250,20250,0
|
|
20240703,161000,2781204850,20250,20250,20250,20250,0
|
|
20240703,160900,2781204850,20250,20250,20250,20250,0
|
|
20240703,160800,2781204850,20250,20250,20250,20250,0
|
|
20240703,160700,2781204850,20250,20250,20250,20250,0
|
|
20240703,160600,2781204850,20250,20250,20250,20250,0
|
|
20240703,160500,2781204850,20250,20250,20250,20250,0
|
|
20240703,160400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,160300,2781204850,20250,20250,20250,20250,0
|
|
20240703,160200,2781204850,20250,20250,20250,20250,0
|
|
20240703,160100,2781204850,20250,20250,20250,20250,0
|
|
20240703,160000,2781204850,20250,20250,20250,20250,0
|
|
20240703,155900,2781204850,20250,20250,20250,20250,0
|
|
20240703,155800,2781204850,20250,20250,20250,20250,0
|
|
20240703,155700,2781204850,20250,20250,20250,20250,0
|
|
20240703,155600,2781204850,20250,20250,20250,20250,0
|
|
20240703,155500,2781204850,20250,20250,20250,20250,0
|
|
20240703,155400,2781204850,20250,20250,20250,20250,0
|
|
20240703,155300,2781204850,20250,20250,20250,20250,0
|
|
20240703,155200,2781204850,20250,20250,20250,20250,0
|
|
20240703,155100,2781204850,20250,20250,20250,20250,0
|
|
20240703,155000,2781204850,20250,20250,20250,20250,0
|
|
20240703,154900,2781204850,20250,20250,20250,20250,0
|
|
20240703,154800,2781204850,20250,20250,20250,20250,0
|
|
20240703,154700,2781204850,20250,20250,20250,20250,0
|
|
20240703,154600,2781204850,20250,20250,20250,20250,0
|
|
20240703,154500,2781204850,20250,20250,20250,20250,0
|
|
20240703,154400,2781204850,20250,20250,20250,20250,0
|
|
20240703,154300,2781204850,20250,20250,20250,20250,0
|
|
20240703,154200,2781204850,20250,20250,20250,20250,0
|
|
20240703,154100,2781204850,20250,20250,20250,20250,0
|
|
20240703,154000,2781204850,20250,20250,20250,20250,0
|
|
20240703,153900,2781204850,20250,20250,20250,20250,0
|
|
20240703,153800,2781204850,20250,20250,20250,20250,0
|
|
20240703,153700,2781204850,20250,20250,20250,20250,0
|
|
20240703,153600,2781204850,20250,20250,20250,20250,0
|
|
20240703,153500,2781204850,20250,20250,20250,20250,0
|
|
20240703,153400,2781204850,20250,20250,20250,20250,1799
|
|
20240703,153300,2781204850,20250,20250,20250,20250,0
|
|
20240703,153200,2781204850,20250,20250,20250,20250,0
|
|
20240703,153100,2781204850,20250,20250,20250,20250,0
|
|
20240703,153000,2781204850,20250,20250,20250,20250,1799
|
|
20240703,152900,2744775100,20300,20300,20300,20300,0
|
|
20240703,152800,2744775100,20300,20300,20300,20300,0
|
|
20240703,152700,2744775100,20300,20300,20300,20300,0
|
|
20240703,152600,2744775100,20300,20300,20300,20300,0
|
|
20240703,152500,2744775100,20300,20300,20300,20300,0
|
|
20240703,152400,2744775100,20300,20300,20300,20300,0
|
|
20240703,152300,2744775100,20300,20300,20300,20300,0
|
|
20240703,152200,2744775100,20300,20300,20300,20300,0
|
|
20240703,152100,2744775100,20300,20300,20300,20300,0
|
|
20240703,152000,2744775100,20300,20300,20300,20300,0
|
|
20240703,151900,2744775100,20300,20300,20300,20250,266
|
|
20240703,151800,2739380350,20300,20250,20300,20250,1152
|
|
20240703,151700,2716048300,20250,20250,20250,20200,136
|
|
20240703,151600,2713295200,20250,20250,20250,20250,141
|
|
20240703,151500,2710439950,20250,20250,20250,20200,136
|
|
20240703,151400,2707686000,20250,20250,20250,20250,148
|
|
20240703,151300,2704689000,20250,20250,20250,20250,1
|
|
20240703,151200,2704668750,20250,20250,20250,20250,252
|
|
20240703,151100,2699565750,20250,20250,20250,20250,0
|
|
20240703,151000,2699565750,20250,20250,20300,20250,740
|
|
20240703,150900,2684578600,20300,20300,20300,20300,173
|
|
20240703,150800,2681066700,20250,20250,20250,20250,153
|
|
20240703,150700,2677968450,20250,20250,20250,20250,79
|
|
20240703,150600,2676368700,20150,20150,20150,20150,4
|
|
20240703,150500,2676288100,20200,20200,20200,20200,295
|
|
20240703,150400,2670329100,20200,20200,20200,20200,4
|
|
20240703,150300,2670248300,20150,20150,20150,20150,0
|
|
20240703,150200,2670248300,20150,20150,20150,20150,61
|
|
20240703,150100,2669019150,20200,20200,20200,20200,105
|
|
20240703,150000,2666898150,20200,20150,20200,20100,1475
|
|
20240703,145900,2637180250,20150,20100,20150,20100,1028
|
|
20240703,145800,2616504450,20150,20150,20200,20150,236
|
|
20240703,145700,2611748950,20150,20150,20150,20150,333
|
|
20240703,145600,2605039000,20200,20150,20200,20150,525
|
|
20240703,145500,2594459900,20100,20150,20150,20100,605
|
|
20240703,145400,2582299200,20150,20100,20150,20100,369
|
|
20240703,145300,2574882150,20100,20150,20150,20100,470
|
|
20240703,145200,2565434900,20100,20150,20150,20100,502
|
|
20240703,145100,2555344600,20100,20150,20150,20100,603
|
|
20240703,145000,2543224150,20150,20100,20150,20100,232
|
|
20240703,144900,2538560800,20150,20150,20150,20100,297
|
|
20240703,144800,2532589750,20100,20100,20150,20100,368
|
|
20240703,144700,2525192900,20100,20100,20150,20100,836
|
|
20240703,144600,2508364200,20150,20150,20150,20100,103
|
|
20240703,144500,2506293750,20100,20150,20150,20100,338
|
|
20240703,144400,2499499800,20150,20150,20150,20100,410
|
|
20240703,144300,2491250050,20150,20100,20150,20100,1090
|
|
20240703,144200,2469315850,20150,20150,20150,20100,237
|
|
20240703,144100,2464552000,20150,20100,20150,20100,668
|
|
20240703,144000,2451115100,20150,20150,20150,20050,257
|
|
20240703,143900,2445954900,20150,20150,20150,20100,447
|
|
20240703,143800,2436964550,20100,20150,20150,20100,649
|
|
20240703,143700,2423919100,20100,20150,20150,20100,806
|
|
20240703,143600,2407717400,20100,20150,20150,20100,371
|
|
20240703,143500,2400260150,20150,20100,20150,20050,339
|
|
20240703,143400,2393452650,20100,20150,20150,20050,381
|
|
20240703,143300,2385799750,20150,20150,20150,20100,877
|
|
20240703,143200,2368170900,20150,20100,20150,20100,1321
|
|
20240703,143100,2341618600,20150,20100,20150,20100,242
|
|
20240703,143000,2336752300,20150,20100,20150,20100,376
|
|
20240703,142900,2329182550,20150,20150,20200,20100,427
|
|
20240703,142800,2320585900,20150,20150,20150,20100,519
|
|
20240703,142700,2310134750,20150,20150,20200,20100,470
|
|
20240703,142600,2300670800,20150,20150,20200,20150,559
|
|
20240703,142500,2289406650,20150,20200,20200,20150,855
|
|
20240703,142400,2272140650,20150,20200,20200,20100,620
|
|
20240703,142300,2259659950,20200,20200,20200,20100,1034
|
|
20240703,142200,2238829050,20150,20150,20200,20100,734
|
|
20240703,142100,2224045550,20200,20150,20200,20100,370
|
|
20240703,142000,2216596550,20150,20200,20200,20150,474
|
|
20240703,141900,2207045150,20200,20150,20200,20150,106
|
|
20240703,141800,2204909150,20200,20150,20200,20150,340
|
|
20240703,141700,2198057850,20200,20150,20200,20100,371
|
|
20240703,141600,2190588700,20150,20200,20200,20150,738
|
|
20240703,141500,2175717750,20150,20150,20200,20150,517
|
|
20240703,141400,2165300150,20200,20150,20200,20150,607
|
|
20240703,141300,2153068850,20200,20150,20200,20150,369
|
|
20240703,141200,2145633350,20150,20200,20200,20150,337
|
|
20240703,141100,2138842650,20150,20150,20200,20150,470
|
|
20240703,141000,2129372000,20150,20200,20200,20150,365
|
|
20240703,140900,2122015650,20200,20200,20200,20150,236
|
|
20240703,140800,2117260150,20200,20100,20200,20100,1443
|
|
20240703,140700,2088163700,20150,20150,20150,20100,110
|
|
20240703,140600,2085952200,20100,20100,20150,20100,475
|
|
20240703,140500,2076404400,20100,20100,20150,20100,756
|
|
20240703,140400,2061208550,20100,20100,20150,20100,471
|
|
20240703,140300,2051741300,20100,20150,20150,20100,120
|
|
20240703,140200,2049329000,20150,20100,20150,20100,1137
|
|
20240703,140100,2026448700,20100,20150,20150,20100,235
|
|
20240703,140000,2021725150,20150,20100,20150,20100,241
|
|
20240703,135900,2016879950,20100,20100,20150,20100,238
|
|
20240703,135800,2012096050,20100,20100,20150,20100,873
|
|
20240703,135700,1994523550,20100,20100,20150,20100,1463
|
|
20240703,135600,1965117050,20100,20100,20100,20100,514
|
|
20240703,135500,1954785650,20150,20100,20150,20100,203
|
|
20240703,135400,1950700250,20150,20150,20150,20100,152
|
|
20240703,135300,1947642450,20100,20100,20150,20100,470
|
|
20240703,135200,1938195350,20100,20150,20150,20050,611
|
|
20240703,135100,1925918950,20100,20150,20150,20050,1466
|
|
20240703,135000,1896456300,20150,20150,20150,20100,817
|
|
20240703,134900,1880034300,20100,20150,20150,20100,302
|
|
20240703,134800,1873963100,20150,20100,20150,20100,301
|
|
20240703,134700,1867909600,20100,20150,20150,20100,305
|
|
20240703,134600,1861773950,20150,20150,20150,20100,593
|
|
20240703,134500,1849830000,20100,20200,20200,20100,520
|
|
20240703,134400,1839377300,20150,20150,20150,20100,523
|
|
20240703,134300,1828843900,20200,20200,20200,20100,395
|
|
20240703,134200,1820896750,20200,20200,20200,20150,102
|
|
20240703,134100,1818836400,20150,20200,20200,20100,615
|
|
20240703,134000,1806462650,20150,20150,20200,20150,1208
|
|
20240703,133900,1782121300,20150,20150,20200,20150,335
|
|
20240703,133800,1775371000,20200,20150,20200,20150,532
|
|
20240703,133700,1764642600,20200,20250,20250,20200,701
|
|
20240703,133600,1750482100,20250,20200,20250,20200,369
|
|
20240703,133500,1743028250,20200,20200,20250,20200,490
|
|
20240703,133400,1733115750,20250,20250,20300,20250,303
|
|
20240703,133300,1726979950,20250,20200,20250,20150,501
|
|
20240703,133200,1716853250,20200,20300,20300,20200,2696
|
|
20240703,133100,1662292000,20300,20350,20350,20300,610
|
|
20240703,133000,1649887850,20400,20400,20400,20400,1
|
|
20240703,132900,1649867450,20400,20400,20400,20400,0
|
|
20240703,132800,1649867450,20400,20400,20400,20400,3
|
|
20240703,132700,1649806250,20400,20400,20400,20400,1
|
|
20240703,132600,1649785850,20350,20400,20400,20300,1580
|
|
20240703,132500,1617659600,20400,20400,20400,20400,6
|
|
20240703,132400,1617537200,20400,20400,20400,20350,203
|
|
20240703,132300,1613396050,20400,20400,20400,20400,200
|
|
20240703,132200,1609316050,20400,20400,20400,20400,2
|
|
20240703,132100,1609275250,20400,20400,20400,20400,3
|
|
20240703,132000,1609214050,20350,20350,20350,20350,3
|
|
20240703,131900,1609153000,20350,20450,20450,20350,347
|
|
20240703,131800,1602091350,20350,20450,20450,20350,583
|
|
20240703,131700,1590176800,20400,20450,20500,20350,396
|
|
20240703,131600,1582095600,20450,20400,20450,20400,345
|
|
20240703,131500,1575042500,20450,20400,20450,20400,593
|
|
20240703,131400,1562918700,20400,20400,20400,20400,42
|
|
20240703,131300,1562061900,20400,20400,20400,20400,8
|
|
20240703,131200,1561898700,20400,20400,20400,20400,0
|
|
20240703,131100,1561898700,20400,20400,20400,20400,4
|
|
20240703,131000,1561817100,20400,20350,20400,20350,24
|
|
20240703,130900,1561328500,20400,20400,20400,20400,51
|
|
20240703,130800,1560288100,20350,20400,20400,20350,4
|
|
20240703,130700,1560206600,20400,20400,20400,20350,126
|
|
20240703,130600,1557642250,20400,20400,20400,20400,158
|
|
20240703,130500,1554419050,20450,20400,20450,20350,1071
|
|
20240703,130400,1532545850,20400,20400,20400,20400,91
|
|
20240703,130300,1530689450,20400,20400,20400,20400,55
|
|
20240703,130200,1529567450,20400,20400,20400,20400,72
|
|
20240703,130100,1528098650,20400,20400,20400,20400,69
|
|
20240703,130000,1526691050,20400,20400,20400,20400,25
|
|
20240703,125900,1526181050,20400,20400,20400,20400,49
|
|
20240703,125800,1525181450,20400,20400,20400,20400,58
|
|
20240703,125700,1523998250,20350,20400,20400,20350,50
|
|
20240703,125600,1522978300,20400,20400,20400,20400,35
|
|
20240703,125500,1522264300,20400,20400,20400,20400,77
|
|
20240703,125400,1520693500,20400,20400,20400,20400,43
|
|
20240703,125300,1519816300,20400,20400,20400,20400,61
|
|
20240703,125200,1518571900,20400,20350,20400,20350,40
|
|
20240703,125100,1517756200,20400,20400,20400,20400,67
|
|
20240703,125000,1516389400,20400,20400,20400,20400,31
|
|
20240703,124900,1515757000,20400,20400,20400,20400,46
|
|
20240703,124800,1514818600,20400,20350,20400,20350,31
|
|
20240703,124700,1514186250,20400,20400,20400,20400,87
|
|
20240703,124600,1512411450,20400,20400,20400,20400,29
|
|
20240703,124500,1511819850,20400,20400,20400,20400,70
|
|
20240703,124400,1510391850,20400,20400,20400,20400,44
|
|
20240703,124300,1509494250,20400,20350,20400,20350,42
|
|
20240703,124200,1508638200,20400,20400,20400,20400,63
|
|
20240703,124100,1507353000,20350,20350,20350,20350,127
|
|
20240703,124000,1504768550,20350,20350,20350,20350,172
|
|
20240703,123900,1501268350,20350,20350,20350,20350,50
|
|
20240703,123800,1500250850,20350,20350,20350,20350,5
|
|
20240703,123700,1500149100,20350,20350,20350,20350,1
|
|
20240703,123600,1500128750,20300,20350,20350,20300,287
|
|
20240703,123500,1494302600,20350,20350,20350,20350,59
|
|
20240703,123400,1493101950,20350,20350,20350,20350,45
|
|
20240703,123300,1492186200,20350,20300,20350,20300,879
|
|
20240703,123200,1474342400,20300,20300,20300,20300,74
|
|
20240703,123100,1472840200,20300,20300,20300,20300,6
|
|
20240703,123000,1472718400,20300,20300,20300,20300,51
|
|
20240703,122900,1471683100,20300,20300,20300,20300,53
|
|
20240703,122800,1470607200,20300,20300,20300,20300,26
|
|
20240703,122700,1470079400,20300,20300,20300,20300,2
|
|
20240703,122600,1470038800,20300,20300,20300,20300,5
|
|
20240703,122500,1469937300,20300,20300,20300,20300,8
|
|
20240703,122400,1469774900,20300,20300,20300,20150,859
|
|
20240703,122300,1452393600,20350,20350,20350,20350,87
|
|
20240703,122200,1450623150,20350,20350,20350,20350,25
|
|
20240703,122100,1450114400,20350,20350,20350,20350,132
|
|
20240703,122000,1447428200,20350,20350,20350,20300,87
|
|
20240703,121900,1445658250,20350,20300,20350,20300,154
|
|
20240703,121800,1442532000,20300,20300,20300,20300,106
|
|
20240703,121700,1440380200,20300,20300,20300,20300,107
|
|
20240703,121600,1438208100,20300,20300,20300,20300,80
|
|
20240703,121500,1436584100,20300,20300,20300,20300,58
|
|
20240703,121400,1435406700,20300,20250,20300,20250,435
|
|
20240703,121300,1426596600,20250,20250,20250,20250,36
|
|
20240703,121200,1425867600,20250,20200,20250,20200,740
|
|
20240703,121100,1410915300,20200,20200,20200,20200,30
|
|
20240703,121000,1410309300,20200,20150,20200,20150,62
|
|
20240703,120900,1409057900,20200,20200,20200,20200,4
|
|
20240703,120800,1408977100,20200,20200,20200,20200,51
|
|
20240703,120700,1407946900,20200,20200,20200,20200,6
|
|
20240703,120600,1407825700,20200,20200,20200,20200,3
|
|
20240703,120500,1407765100,20200,20200,20200,20200,5
|
|
20240703,120400,1407664100,20150,20200,20200,20150,54
|
|
20240703,120300,1406575800,20200,20200,20200,20200,10
|
|
20240703,120200,1406373800,20200,20200,20200,20200,32
|
|
20240703,120100,1405727400,20200,20200,20200,20200,51
|
|
20240703,120000,1404697200,20200,20150,20200,20150,83
|
|
20240703,115900,1403024300,20150,20100,20150,20100,56
|
|
20240703,115800,1401895950,20150,20100,20150,20100,9
|
|
20240703,115700,1401714700,20100,20100,20150,20050,2320
|
|
20240703,115600,1355191200,20150,20150,20150,20050,3707
|
|
20240703,115500,1280842700,20150,20150,20150,20100,852
|
|
20240703,115400,1263714900,20150,20150,20200,20150,482
|
|
20240703,115300,1254002550,20100,20150,20200,20100,27
|
|
20240703,115200,1253458450,20200,20150,20200,20150,304
|
|
20240703,115100,1247332750,20200,20150,20200,20150,402
|
|
20240703,115000,1239232300,20100,20100,20150,20100,199
|
|
20240703,114900,1235222950,20150,20150,20200,20150,54
|
|
20240703,114800,1234134800,20150,20150,20200,20100,1565
|
|
20240703,114700,1202674500,20150,20150,20200,20150,335
|
|
20240703,114600,1195923850,20150,20200,20250,20150,3076
|
|
20240703,114500,1133938650,20200,20250,20250,20200,306
|
|
20240703,114400,1127757250,20200,20200,20250,20200,105
|
|
20240703,114300,1125636150,20200,20250,20250,20200,3
|
|
20240703,114200,1125575500,20200,20250,20250,20200,40
|
|
20240703,114100,1124767300,20200,20250,20250,20200,1873
|
|
20240703,114000,1086839200,20200,20200,20250,20200,2044
|
|
20240703,113900,1045549200,20200,20200,20250,20200,1006
|
|
20240703,113800,1025227850,20200,20250,20250,20200,6
|
|
20240703,113700,1025106450,20250,20200,20250,20200,8
|
|
20240703,113600,1024944550,20200,20250,20250,20200,45
|
|
20240703,113500,1024033400,20250,20250,20250,20250,0
|
|
20240703,113400,1024033400,20250,20250,20250,20250,3
|
|
20240703,113300,1023972650,20250,20250,20250,20250,3
|
|
20240703,113200,1023911900,20200,20250,20250,20200,325
|
|
20240703,113100,1017346600,20200,20250,20250,20200,143
|
|
20240703,113000,1014454200,20250,20250,20250,20250,159
|
|
20240703,112900,1011234450,20250,20200,20250,20200,10189
|
|
20240703,112800,805332350,20200,20300,20300,20200,501
|
|
20240703,112700,795212050,20300,20300,20300,20250,474
|
|
20240703,112600,785613350,20300,20250,20300,20200,51
|
|
20240703,112500,784583000,20300,20300,20300,20300,197
|
|
20240703,112400,780583900,20300,20250,20300,20250,103
|
|
20240703,112300,778498000,20350,20250,20350,20250,2333
|
|
20240703,112200,731253150,20300,20300,20300,20300,1
|
|
20240703,112100,731232850,20300,20300,20300,20300,4
|
|
20240703,112000,731151650,20300,20350,20350,20150,2720
|
|
20240703,111900,676212300,20400,20400,20400,20400,1
|
|
20240703,111800,676191900,20400,20400,20400,20400,4
|
|
20240703,111700,676110300,20400,20400,20400,20400,0
|
|
20240703,111600,676110300,20400,20400,20400,20400,3
|
|
20240703,111500,676049100,20400,20400,20400,20300,202
|
|
20240703,111400,671943550,20400,20350,20400,20350,5
|
|
20240703,111300,671841700,20350,20350,20350,20350,3
|
|
20240703,111200,671780650,20350,20350,20350,20350,49
|
|
20240703,111100,670783500,20350,20300,20350,20300,1163
|
|
20240703,111000,647165050,20300,20300,20300,20250,28
|
|
20240703,110900,646597650,20250,20250,20250,20250,80
|
|
20240703,110800,644977650,20300,20300,20300,20150,2478
|
|
20240703,110700,594945250,20300,20300,20300,20300,4
|
|
20240703,110600,594864050,20300,20250,20300,20250,6
|
|
20240703,110500,594742500,20300,20300,20300,20300,8
|
|
20240703,110400,594580100,20300,20300,20300,20300,2
|
|
20240703,110300,594539500,20300,20250,20300,20250,2057
|
|
20240703,110200,552882400,20300,20350,20350,20300,2
|
|
20240703,110100,552841750,20350,20300,20350,20300,1005
|
|
20240703,110000,532440150,20350,20350,20350,20350,1
|
|
20240703,105900,532419800,20300,20300,20300,20300,4
|
|
20240703,105800,532338600,20350,20350,20350,20300,57
|
|
20240703,105700,531181400,20200,20350,20350,20200,2526
|
|
20240703,105600,480155250,20200,20300,20300,20200,2343
|
|
20240703,105500,432814550,20350,20250,20350,20250,4
|
|
20240703,105400,432733250,20250,20350,20350,20250,1687
|
|
20240703,105300,398547700,20350,20350,20350,20300,557
|
|
20240703,105200,387240450,20400,20350,20400,20300,697
|
|
20240703,105100,373090800,20400,20300,20400,20300,98
|
|
20240703,105000,371096400,20350,20350,20400,20350,441
|
|
20240703,104900,362122000,20350,20350,20400,20350,414
|
|
20240703,104800,353696900,20350,20350,20350,20350,51
|
|
20240703,104700,352659050,20400,20450,20450,20400,445
|
|
20240703,104600,343580800,20450,20400,20450,20400,3
|
|
20240703,104500,343519500,20450,20400,20450,20400,7
|
|
20240703,104400,343376550,20450,20450,20450,20450,10
|
|
20240703,104300,343172050,20450,20450,20450,20400,5
|
|
20240703,104200,343069900,20400,20450,20450,20400,5
|
|
20240703,104100,342967800,20450,20450,20450,20400,7
|
|
20240703,104000,342824750,20450,20400,20450,20400,4
|
|
20240703,103900,342743000,20450,20400,20450,20400,8
|
|
20240703,103800,342579450,20450,20450,20450,20450,23
|
|
20240703,103700,342109100,20450,20450,20450,20400,6
|
|
20240703,103600,341986550,20400,20450,20450,20400,523
|
|
20240703,103500,331301250,20400,20450,20450,20400,4
|
|
20240703,103400,331219600,20400,20450,20450,20400,15
|
|
20240703,103300,330913200,20400,20450,20450,20400,15
|
|
20240703,103200,330606950,20400,20450,20450,20400,3
|
|
20240703,103100,330545650,20450,20350,20450,20350,245
|
|
20240703,103000,325548500,20400,20350,20400,20350,141
|
|
20240703,102900,322673000,20400,20400,20400,20350,24
|
|
20240703,102800,322183550,20400,20350,20400,20350,3
|
|
20240703,102700,322122450,20400,20400,20400,20400,43
|
|
20240703,102600,321245250,20400,20350,20400,20350,527
|
|
20240703,102500,310520400,20350,20300,20350,20300,509
|
|
20240703,102400,300187400,20350,20350,20350,20300,32
|
|
20240703,102300,299536300,20300,20350,20350,20300,6
|
|
20240703,102200,299414300,20300,20300,20300,20300,1
|
|
20240703,102100,299394000,20350,20350,20350,20350,3
|
|
20240703,102000,299332950,20300,20350,20350,20300,195
|
|
20240703,101900,295364850,20350,20350,20350,20300,848
|
|
20240703,101800,278108150,20350,20400,20400,20350,5
|
|
20240703,101700,278006250,20400,20350,20400,20350,10
|
|
20240703,101600,277802600,20350,20350,20400,20350,31
|
|
20240703,101500,277171700,20400,20400,20400,20400,0
|
|
20240703,101400,277171700,20400,20400,20450,20400,42
|
|
20240703,101300,276314800,20400,20450,20450,20400,98
|
|
20240703,101200,274315550,20400,20400,20400,20400,632
|
|
20240703,101100,261422750,20450,20400,20450,20400,16
|
|
20240703,101000,261096100,20450,20400,20450,20400,34
|
|
20240703,100900,260401900,20450,20450,20450,20450,202
|
|
20240703,100800,256271000,20400,20450,20450,20400,14
|
|
20240703,100700,255984800,20450,20400,20450,20400,3
|
|
20240703,100600,255923550,20450,20450,20450,20450,49
|
|
20240703,100500,254921500,20450,20450,20500,20450,644
|
|
20240703,100400,241751600,20450,20400,20450,20400,14
|
|
20240703,100300,241465350,20400,20450,20450,20400,12
|
|
20240703,100200,241220400,20400,20450,20450,20400,5
|
|
20240703,100100,241118300,20450,20450,20450,20400,6
|
|
20240703,100000,240995650,20400,20450,20450,20400,85
|
|
20240703,095900,239261550,20450,20400,20450,20400,14
|
|
20240703,095800,238975850,20450,20450,20450,20450,5
|
|
20240703,095700,238873600,20400,20450,20450,20400,503
|
|
20240703,095600,228587350,20450,20450,20450,20400,5
|
|
20240703,095500,228485250,20400,20400,20400,20400,2
|
|
20240703,095400,228444450,20450,20400,20450,20350,105
|
|
20240703,095300,226302450,20400,20350,20400,20350,4
|
|
20240703,095200,226220900,20400,20400,20400,20400,921
|
|
20240703,095100,207432500,20400,20400,20400,20400,3
|
|
20240703,095000,207371300,20400,20400,20450,20400,373
|
|
20240703,094900,199762000,20400,20400,20400,20400,685
|
|
20240703,094800,185788000,20400,20450,20450,20400,5
|
|
20240703,094700,185685900,20400,20400,20400,20350,25
|
|
20240703,094600,185176050,20450,20450,20450,20450,0
|
|
20240703,094500,185176050,20450,20450,20450,20450,4
|
|
20240703,094400,185094250,20400,20350,20400,20350,1414
|
|
20240703,094300,156249250,20350,20350,20350,20350,81
|
|
20240703,094200,154600900,20350,20400,20400,20350,4
|
|
20240703,094100,154519450,20450,20400,20450,20400,17
|
|
20240703,094000,154172050,20450,20400,20450,20400,138
|
|
20240703,093900,151356600,20400,20450,20450,20400,14
|
|
20240703,093800,151070800,20450,20400,20450,20400,45
|
|
20240703,093700,150152450,20400,20400,20400,20350,178
|
|
20240703,093600,146529950,20400,20450,20450,20400,4
|
|
20240703,093500,146448300,20400,20350,20400,20350,240
|
|
20240703,093400,141552350,20400,20400,20400,20400,24
|
|
20240703,093300,141062750,20350,20300,20400,20300,58
|
|
20240703,093200,139880700,20400,20300,20400,20300,77
|
|
20240703,093100,138312000,20350,20350,20350,20350,155
|
|
20240703,093000,135157750,20300,20350,20350,20300,38
|
|
20240703,092900,134384550,20300,20300,20300,20300,2
|
|
20240703,092800,134343950,20350,20300,20350,20300,269
|
|
20240703,092700,128879800,20300,20300,20350,20300,262
|
|
20240703,092600,123559700,20300,20300,20300,20300,1
|
|
20240703,092500,123539400,20350,20350,20350,20350,24
|
|
20240703,092400,123051000,20350,20300,20350,20300,31
|
|
20240703,092300,122420300,20300,20300,20350,20300,1788
|
|
20240703,092200,86123000,20350,20350,20350,20350,6
|
|
20240703,092100,86000900,20300,20350,20350,20300,170
|
|
20240703,092000,82549000,20300,20350,20350,20300,103
|
|
20240703,091900,80457800,20350,20350,20350,20300,117
|
|
20240703,091800,78076900,20350,20350,20400,20350,350
|
|
20240703,091700,70940950,20350,20350,20350,20350,154
|
|
20240703,091600,67807050,20350,20350,20350,20350,21
|
|
20240703,091500,67379700,20350,20350,20350,20350,2
|
|
20240703,091400,67339000,20350,20350,20350,20350,501
|
|
20240703,091300,57143650,20350,20350,20350,20350,76
|
|
20240703,091200,55597050,20350,20350,20350,20350,201
|
|
20240703,091100,51506700,20350,20350,20350,20350,0
|
|
20240703,091000,51506700,20350,20400,20400,20350,8
|
|
20240703,090900,51343600,20400,20400,20400,20350,51
|
|
20240703,090800,50303300,20350,20400,20400,20350,6
|
|
20240703,090700,50181000,20400,20450,20450,20400,31
|
|
20240703,090600,49547500,20450,20450,20450,20400,81
|
|
20240703,090500,47891800,20400,20400,20400,20400,0
|
|
20240703,090400,47891800,20400,20400,20400,20400,1
|
|
20240703,090300,47871400,20450,20450,20450,20450,30
|
|
20240703,090200,47257900,20450,20500,20500,20400,733
|
|
20240703,090100,32291750,20450,20400,20450,20400,125
|
|
20240703,090000,29741600,20400,20550,20550,20400,1448
|