577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,183300,1908137550,20200,20200,20200,20200,0
|
|
20240704,183200,1908137550,20200,20200,20200,20200,0
|
|
20240704,183100,1908137550,20200,20200,20200,20200,0
|
|
20240704,183000,1908137550,20200,20200,20200,20200,0
|
|
20240704,182900,1908137550,20200,20200,20200,20200,0
|
|
20240704,182800,1908137550,20200,20200,20200,20200,0
|
|
20240704,182700,1908137550,20200,20200,20200,20200,0
|
|
20240704,182600,1908137550,20200,20200,20200,20200,0
|
|
20240704,182500,1908137550,20200,20200,20200,20200,0
|
|
20240704,182400,1908137550,20200,20200,20200,20200,0
|
|
20240704,182300,1908137550,20200,20200,20200,20200,0
|
|
20240704,182200,1908137550,20200,20200,20200,20200,0
|
|
20240704,182100,1908137550,20200,20200,20200,20200,0
|
|
20240704,182000,1908137550,20200,20200,20200,20200,0
|
|
20240704,181900,1908137550,20200,20200,20200,20200,0
|
|
20240704,181800,1908137550,20200,20200,20200,20200,0
|
|
20240704,181700,1908137550,20200,20200,20200,20200,0
|
|
20240704,181600,1908137550,20200,20200,20200,20200,0
|
|
20240704,181500,1908137550,20200,20200,20200,20200,0
|
|
20240704,181400,1908137550,20200,20200,20200,20200,0
|
|
20240704,181300,1908137550,20200,20200,20200,20200,0
|
|
20240704,181200,1908137550,20200,20200,20200,20200,0
|
|
20240704,181100,1908137550,20200,20200,20200,20200,0
|
|
20240704,181000,1908137550,20200,20200,20200,20200,0
|
|
20240704,180900,1908137550,20200,20200,20200,20200,0
|
|
20240704,180800,1908137550,20200,20200,20200,20200,0
|
|
20240704,180700,1908137550,20200,20200,20200,20200,0
|
|
20240704,180600,1908137550,20200,20200,20200,20200,0
|
|
20240704,180500,1908137550,20200,20200,20200,20200,0
|
|
20240704,180400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,180300,1908137550,20200,20200,20200,20200,0
|
|
20240704,180200,1908137550,20200,20200,20200,20200,0
|
|
20240704,180100,1908137550,20200,20200,20200,20200,0
|
|
20240704,180000,1908137550,20200,20200,20200,20200,0
|
|
20240704,175900,1908137550,20200,20200,20200,20200,0
|
|
20240704,175800,1908137550,20200,20200,20200,20200,0
|
|
20240704,175700,1908137550,20200,20200,20200,20200,0
|
|
20240704,175600,1908137550,20200,20200,20200,20200,0
|
|
20240704,175500,1908137550,20200,20200,20200,20200,0
|
|
20240704,175400,1908137550,20200,20200,20200,20200,0
|
|
20240704,175300,1908137550,20200,20200,20200,20200,0
|
|
20240704,175200,1908137550,20200,20200,20200,20200,0
|
|
20240704,175100,1908137550,20200,20200,20200,20200,0
|
|
20240704,175000,1908137550,20200,20200,20200,20200,0
|
|
20240704,174900,1908137550,20200,20200,20200,20200,0
|
|
20240704,174800,1908137550,20200,20200,20200,20200,0
|
|
20240704,174700,1908137550,20200,20200,20200,20200,0
|
|
20240704,174600,1908137550,20200,20200,20200,20200,0
|
|
20240704,174500,1908137550,20200,20200,20200,20200,0
|
|
20240704,174400,1908137550,20200,20200,20200,20200,0
|
|
20240704,174300,1908137550,20200,20200,20200,20200,0
|
|
20240704,174200,1908137550,20200,20200,20200,20200,0
|
|
20240704,174100,1908137550,20200,20200,20200,20200,0
|
|
20240704,174000,1908137550,20200,20200,20200,20200,0
|
|
20240704,173900,1908137550,20200,20200,20200,20200,0
|
|
20240704,173800,1908137550,20200,20200,20200,20200,0
|
|
20240704,173700,1908137550,20200,20200,20200,20200,0
|
|
20240704,173600,1908137550,20200,20200,20200,20200,0
|
|
20240704,173500,1908137550,20200,20200,20200,20200,0
|
|
20240704,173400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,173300,1908137550,20200,20200,20200,20200,0
|
|
20240704,173200,1908137550,20200,20200,20200,20200,0
|
|
20240704,173100,1908137550,20200,20200,20200,20200,0
|
|
20240704,173000,1908137550,20200,20200,20200,20200,0
|
|
20240704,172900,1908137550,20200,20200,20200,20200,0
|
|
20240704,172800,1908137550,20200,20200,20200,20200,0
|
|
20240704,172700,1908137550,20200,20200,20200,20200,0
|
|
20240704,172600,1908137550,20200,20200,20200,20200,0
|
|
20240704,172500,1908137550,20200,20200,20200,20200,0
|
|
20240704,172400,1908137550,20200,20200,20200,20200,0
|
|
20240704,172300,1908137550,20200,20200,20200,20200,0
|
|
20240704,172200,1908137550,20200,20200,20200,20200,0
|
|
20240704,172100,1908137550,20200,20200,20200,20200,0
|
|
20240704,172000,1908137550,20200,20200,20200,20200,0
|
|
20240704,171900,1908137550,20200,20200,20200,20200,0
|
|
20240704,171800,1908137550,20200,20200,20200,20200,0
|
|
20240704,171700,1908137550,20200,20200,20200,20200,0
|
|
20240704,171600,1908137550,20200,20200,20200,20200,0
|
|
20240704,171500,1908137550,20200,20200,20200,20200,0
|
|
20240704,171400,1908137550,20200,20200,20200,20200,0
|
|
20240704,171300,1908137550,20200,20200,20200,20200,0
|
|
20240704,171200,1908137550,20200,20200,20200,20200,0
|
|
20240704,171100,1908137550,20200,20200,20200,20200,0
|
|
20240704,171000,1908137550,20200,20200,20200,20200,0
|
|
20240704,170900,1908137550,20200,20200,20200,20200,0
|
|
20240704,170800,1908137550,20200,20200,20200,20200,0
|
|
20240704,170700,1908137550,20200,20200,20200,20200,0
|
|
20240704,170600,1908137550,20200,20200,20200,20200,0
|
|
20240704,170500,1908137550,20200,20200,20200,20200,0
|
|
20240704,170400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,170300,1908137550,20200,20200,20200,20200,0
|
|
20240704,170200,1908137550,20200,20200,20200,20200,0
|
|
20240704,170100,1908137550,20200,20200,20200,20200,0
|
|
20240704,170000,1908137550,20200,20200,20200,20200,0
|
|
20240704,165900,1908137550,20200,20200,20200,20200,0
|
|
20240704,165800,1908137550,20200,20200,20200,20200,0
|
|
20240704,165700,1908137550,20200,20200,20200,20200,0
|
|
20240704,165600,1908137550,20200,20200,20200,20200,0
|
|
20240704,165500,1908137550,20200,20200,20200,20200,0
|
|
20240704,165400,1908137550,20200,20200,20200,20200,0
|
|
20240704,165300,1908137550,20200,20200,20200,20200,0
|
|
20240704,165200,1908137550,20200,20200,20200,20200,0
|
|
20240704,165100,1908137550,20200,20200,20200,20200,0
|
|
20240704,165000,1908137550,20200,20200,20200,20200,0
|
|
20240704,164900,1908137550,20200,20200,20200,20200,0
|
|
20240704,164800,1908137550,20200,20200,20200,20200,0
|
|
20240704,164700,1908137550,20200,20200,20200,20200,0
|
|
20240704,164600,1908137550,20200,20200,20200,20200,0
|
|
20240704,164500,1908137550,20200,20200,20200,20200,0
|
|
20240704,164400,1908137550,20200,20200,20200,20200,0
|
|
20240704,164300,1908137550,20200,20200,20200,20200,0
|
|
20240704,164200,1908137550,20200,20200,20200,20200,0
|
|
20240704,164100,1908137550,20200,20200,20200,20200,0
|
|
20240704,164000,1908137550,20200,20200,20200,20200,0
|
|
20240704,163900,1908137550,20200,20200,20200,20200,0
|
|
20240704,163800,1908137550,20200,20200,20200,20200,0
|
|
20240704,163700,1908137550,20200,20200,20200,20200,0
|
|
20240704,163600,1908137550,20200,20200,20200,20200,0
|
|
20240704,163500,1908137550,20200,20200,20200,20200,0
|
|
20240704,163400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,163300,1908137550,20200,20200,20200,20200,0
|
|
20240704,163200,1908137550,20200,20200,20200,20200,0
|
|
20240704,163100,1908137550,20200,20200,20200,20200,0
|
|
20240704,163000,1908137550,20200,20200,20200,20200,0
|
|
20240704,162900,1908137550,20200,20200,20200,20200,0
|
|
20240704,162800,1908137550,20200,20200,20200,20200,0
|
|
20240704,162700,1908137550,20200,20200,20200,20200,0
|
|
20240704,162600,1908137550,20200,20200,20200,20200,0
|
|
20240704,162500,1908137550,20200,20200,20200,20200,0
|
|
20240704,162400,1908137550,20200,20200,20200,20200,0
|
|
20240704,162300,1908137550,20200,20200,20200,20200,0
|
|
20240704,162200,1908137550,20200,20200,20200,20200,0
|
|
20240704,162100,1908137550,20200,20200,20200,20200,0
|
|
20240704,162000,1908137550,20200,20200,20200,20200,0
|
|
20240704,161900,1908137550,20200,20200,20200,20200,0
|
|
20240704,161800,1908137550,20200,20200,20200,20200,0
|
|
20240704,161700,1908137550,20200,20200,20200,20200,0
|
|
20240704,161600,1908137550,20200,20200,20200,20200,0
|
|
20240704,161500,1908137550,20200,20200,20200,20200,0
|
|
20240704,161400,1908137550,20200,20200,20200,20200,0
|
|
20240704,161300,1908137550,20200,20200,20200,20200,0
|
|
20240704,161200,1908137550,20200,20200,20200,20200,0
|
|
20240704,161100,1908137550,20200,20200,20200,20200,0
|
|
20240704,161000,1908137550,20200,20200,20200,20200,0
|
|
20240704,160900,1908137550,20200,20200,20200,20200,0
|
|
20240704,160800,1908137550,20200,20200,20200,20200,0
|
|
20240704,160700,1908137550,20200,20200,20200,20200,0
|
|
20240704,160600,1908137550,20200,20200,20200,20200,0
|
|
20240704,160500,1908137550,20200,20200,20200,20200,0
|
|
20240704,160400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,160300,1908137550,20200,20200,20200,20200,0
|
|
20240704,160200,1908137550,20200,20200,20200,20200,0
|
|
20240704,160100,1908137550,20200,20200,20200,20200,0
|
|
20240704,160000,1908137550,20200,20200,20200,20200,0
|
|
20240704,155900,1908137550,20200,20200,20200,20200,0
|
|
20240704,155800,1908137550,20200,20200,20200,20200,0
|
|
20240704,155700,1908137550,20200,20200,20200,20200,0
|
|
20240704,155600,1908137550,20200,20200,20200,20200,0
|
|
20240704,155500,1908137550,20200,20200,20200,20200,0
|
|
20240704,155400,1908137550,20200,20200,20200,20200,0
|
|
20240704,155300,1908137550,20200,20200,20200,20200,0
|
|
20240704,155200,1908137550,20200,20200,20200,20200,0
|
|
20240704,155100,1908137550,20200,20200,20200,20200,0
|
|
20240704,155000,1908137550,20200,20200,20200,20200,0
|
|
20240704,154900,1908137550,20200,20200,20200,20200,0
|
|
20240704,154800,1908137550,20200,20200,20200,20200,0
|
|
20240704,154700,1908137550,20200,20200,20200,20200,0
|
|
20240704,154600,1908137550,20200,20200,20200,20200,0
|
|
20240704,154500,1908137550,20200,20200,20200,20200,0
|
|
20240704,154400,1908137550,20200,20200,20200,20200,0
|
|
20240704,154300,1908137550,20200,20200,20200,20200,0
|
|
20240704,154200,1908137550,20200,20200,20200,20200,0
|
|
20240704,154100,1908137550,20200,20200,20200,20200,0
|
|
20240704,154000,1908137550,20200,20200,20200,20200,0
|
|
20240704,153900,1908137550,20200,20200,20200,20200,0
|
|
20240704,153800,1908137550,20200,20200,20200,20200,0
|
|
20240704,153700,1908137550,20200,20200,20200,20200,0
|
|
20240704,153600,1908137550,20200,20200,20200,20200,0
|
|
20240704,153500,1908137550,20200,20200,20200,20200,0
|
|
20240704,153400,1908137550,20200,20200,20200,20200,3912
|
|
20240704,153300,1908137550,20200,20200,20200,20200,0
|
|
20240704,153200,1908137550,20200,20200,20200,20200,0
|
|
20240704,153100,1908137550,20200,20200,20200,20200,0
|
|
20240704,153000,1908137550,20200,20200,20200,20200,3912
|
|
20240704,152900,1829115150,20250,20250,20250,20250,0
|
|
20240704,152800,1829115150,20250,20250,20250,20250,0
|
|
20240704,152700,1829115150,20250,20250,20250,20250,0
|
|
20240704,152600,1829115150,20250,20250,20250,20250,0
|
|
20240704,152500,1829115150,20250,20250,20250,20250,0
|
|
20240704,152400,1829115150,20250,20250,20250,20250,0
|
|
20240704,152300,1829115150,20250,20250,20250,20250,0
|
|
20240704,152200,1829115150,20250,20250,20250,20250,0
|
|
20240704,152100,1829115150,20250,20250,20250,20250,0
|
|
20240704,152000,1829115150,20250,20250,20250,20250,0
|
|
20240704,151900,1829115150,20250,20200,20250,20150,345
|
|
20240704,151800,1822143850,20250,20250,20250,20200,776
|
|
20240704,151700,1806466800,20250,20150,20250,20150,547
|
|
20240704,151600,1795417400,20200,20150,20200,20150,19
|
|
20240704,151500,1795034300,20200,20200,20200,20150,96
|
|
20240704,151400,1793095150,20200,20200,20200,20200,1110
|
|
20240704,151300,1770673150,20200,20200,20200,20150,133
|
|
20240704,151200,1767987250,20200,20200,20200,20200,7
|
|
20240704,151100,1767845850,20200,20150,20200,20150,52
|
|
20240704,151000,1766796100,20200,20150,20200,20150,2
|
|
20240704,150900,1766755750,20200,20200,20200,20200,1
|
|
20240704,150800,1766735550,20200,20150,20200,20150,28
|
|
20240704,150700,1766171250,20200,20200,20200,20150,152
|
|
20240704,150600,1763108350,20150,20150,20150,20150,13
|
|
20240704,150500,1762846400,20200,20200,20200,20150,12
|
|
20240704,150400,1762604500,20150,20150,20150,20150,379
|
|
20240704,150300,1754967650,20150,20150,20150,20150,13
|
|
20240704,150200,1754705700,20150,20150,20150,20150,528
|
|
20240704,150100,1744066500,20150,20150,20150,20150,767
|
|
20240704,150000,1728611450,20100,20100,20150,20050,143
|
|
20240704,145900,1725737000,20100,20100,20100,20100,368
|
|
20240704,145800,1718340200,20100,20100,20100,20100,167
|
|
20240704,145700,1714983500,20100,20100,20100,20100,94
|
|
20240704,145600,1713094100,20100,20100,20100,20100,116
|
|
20240704,145500,1710762500,20100,20100,20100,20100,375
|
|
20240704,145400,1703225000,20100,20100,20100,20100,299
|
|
20240704,145300,1697215100,20100,20100,20100,20100,77
|
|
20240704,145200,1695667400,20100,20150,20150,20100,433
|
|
20240704,145100,1686964000,20100,20100,20100,20100,306
|
|
20240704,145000,1680813400,20100,20100,20150,20100,288
|
|
20240704,144900,1675014350,20100,20100,20150,20100,153
|
|
20240704,144800,1671938400,20100,20100,20100,20100,693
|
|
20240704,144700,1658009100,20100,20100,20100,20100,177
|
|
20240704,144600,1654451400,20100,20100,20100,20100,77
|
|
20240704,144500,1652903700,20100,20100,20100,20100,259
|
|
20240704,144400,1647697800,20100,20100,20100,20100,271
|
|
20240704,144300,1642250700,20100,20100,20100,20100,165
|
|
20240704,144200,1638934200,20100,20100,20100,20100,108
|
|
20240704,144100,1636763400,20100,20100,20150,20100,285
|
|
20240704,144000,1631033950,20100,20100,20100,20050,149
|
|
20240704,143900,1628040450,20100,20100,20100,20100,132
|
|
20240704,143800,1625387250,20100,20100,20150,20050,255
|
|
20240704,143700,1620266100,20150,20050,20150,20050,196
|
|
20240704,143600,1616321700,20100,20150,20150,20050,165
|
|
20240704,143500,1613013250,20150,20100,20150,20050,145
|
|
20240704,143400,1610098400,20150,20100,20150,20050,260
|
|
20240704,143300,1604874900,20100,20100,20100,20100,294
|
|
20240704,143200,1598965500,20100,20100,20100,20100,98
|
|
20240704,143100,1596995700,20100,20050,20100,20050,207
|
|
20240704,143000,1592838800,20100,20100,20100,20100,413
|
|
20240704,142900,1584537500,20100,20050,20100,20050,174
|
|
20240704,142800,1581047800,20150,20100,20150,20100,30
|
|
20240704,142700,1580443900,20100,20100,20100,20050,190
|
|
20240704,142600,1576628050,20150,20100,20150,20100,372
|
|
20240704,142500,1569149950,20100,20100,20100,20100,86
|
|
20240704,142400,1567421350,20100,20100,20100,20100,88
|
|
20240704,142300,1565652550,20100,20100,20150,20100,416
|
|
20240704,142200,1557290050,20100,20100,20150,20100,166
|
|
20240704,142100,1553953300,20100,20100,20150,20100,62
|
|
20240704,142000,1552707050,20100,20100,20100,20100,307
|
|
20240704,141900,1546536350,20100,20100,20150,20100,314
|
|
20240704,141800,1540223950,20100,20100,20100,20100,195
|
|
20240704,141700,1536304450,20150,20150,20150,20100,316
|
|
20240704,141600,1529946450,20100,20150,20150,20100,200
|
|
20240704,141500,1525922150,20150,20100,20150,20100,163
|
|
20240704,141400,1522644750,20100,20150,20150,20100,23
|
|
20240704,141300,1522181950,20150,20100,20150,20050,911
|
|
20240704,141200,1503845350,20150,20100,20150,20050,258
|
|
20240704,141100,1498661200,20100,20100,20100,20100,169
|
|
20240704,141000,1495264300,20100,20150,20150,20100,96
|
|
20240704,140900,1493334650,20100,20100,20100,20100,234
|
|
20240704,140800,1488631250,20100,20150,20150,20100,386
|
|
20240704,140700,1480869900,20100,20100,20150,20100,41
|
|
20240704,140600,1480045600,20100,20100,20200,20100,124
|
|
20240704,140500,1477548900,20150,20100,20150,20100,460
|
|
20240704,140400,1468299150,20100,20100,20150,20100,199
|
|
20240704,140300,1464297200,20100,20150,20150,20100,301
|
|
20240704,140200,1458242950,20150,20150,20200,20100,598
|
|
20240704,140100,1446193350,20100,20100,20150,20100,318
|
|
20240704,140000,1439800900,20100,20150,20150,20100,72
|
|
20240704,135900,1438352250,20100,20100,20100,20100,161
|
|
20240704,135800,1435116150,20150,20150,20150,20100,456
|
|
20240704,135700,1425948150,20100,20100,20150,20100,165
|
|
20240704,135600,1422630750,20100,20100,20150,20100,118
|
|
20240704,135500,1420254500,20100,20150,20150,20100,299
|
|
20240704,135400,1414238450,20150,20150,20150,20100,161
|
|
20240704,135300,1410998300,20150,20100,20150,20100,44
|
|
20240704,135200,1410112300,20100,20150,20150,20100,174
|
|
20240704,135100,1406607650,20150,20150,20150,20150,285
|
|
20240704,135000,1400864900,20200,20150,20200,20150,178
|
|
20240704,134900,1397277600,20150,20150,20150,20150,37
|
|
20240704,134800,1396532050,20150,20150,20200,20150,363
|
|
20240704,134700,1389214650,20150,20150,20150,20100,246
|
|
20240704,134600,1384258300,20150,20150,20150,20150,112
|
|
20240704,134500,1382001500,20150,20150,20150,20150,168
|
|
20240704,134400,1378616300,20150,20150,20200,20100,1359
|
|
20240704,134300,1351230350,20100,20100,20150,20100,791
|
|
20240704,134200,1335301150,20100,20100,20100,20100,71
|
|
20240704,134100,1333874050,20100,20100,20100,20100,903
|
|
20240704,134000,1315723750,20100,20100,20150,20100,410
|
|
20240704,133900,1307482050,20100,20100,20100,20100,107
|
|
20240704,133800,1305331350,20100,20150,20150,20100,217
|
|
20240704,133700,1300968050,20100,20100,20100,20100,392
|
|
20240704,133600,1293088850,20100,20100,20100,20100,235
|
|
20240704,133500,1288365350,20100,20100,20100,20100,0
|
|
20240704,133400,1288365350,20100,20100,20100,20100,82
|
|
20240704,133300,1286717150,20100,20100,20100,20100,304
|
|
20240704,133200,1280606750,20100,20100,20100,20100,76
|
|
20240704,133100,1279079150,20100,20100,20100,20100,306
|
|
20240704,133000,1272928550,20100,20150,20150,20100,134
|
|
20240704,132900,1270233700,20150,20100,20150,20100,247
|
|
20240704,132800,1265268100,20100,20150,20150,20100,117
|
|
20240704,132700,1262910900,20150,20100,20150,20100,295
|
|
20240704,132600,1256970450,20150,20100,20150,20100,42
|
|
20240704,132500,1256124450,20100,20100,20100,20100,228
|
|
20240704,132400,1251541650,20100,20100,20100,20100,0
|
|
20240704,132300,1251541650,20100,20150,20150,20100,134
|
|
20240704,132200,1248845650,20150,20100,20150,20100,124
|
|
20240704,132100,1246350900,20150,20100,20150,20100,423
|
|
20240704,132000,1237827850,20150,20150,20150,20100,120
|
|
20240704,131900,1235413650,20150,20150,20150,20150,84
|
|
20240704,131800,1233721050,20150,20150,20150,20100,136
|
|
20240704,131700,1230984750,20150,20150,20150,20150,72
|
|
20240704,131600,1229533950,20100,20100,20100,20100,81
|
|
20240704,131500,1227905850,20100,20100,20100,20100,6
|
|
20240704,131400,1227785250,20150,20150,20150,20150,7
|
|
20240704,131300,1227644200,20200,20150,20200,20100,101
|
|
20240704,131200,1225608500,20150,20150,20150,20150,217
|
|
20240704,131100,1221235950,20100,20150,20150,20100,337
|
|
20240704,131000,1214446450,20150,20150,20150,20150,216
|
|
20240704,130900,1210094050,20100,20100,20100,20100,76
|
|
20240704,130800,1208566450,20150,20100,20150,20100,170
|
|
20240704,130700,1205148850,20150,20200,20200,20150,78
|
|
20240704,130600,1203573550,20200,20100,20200,20100,169
|
|
20240704,130500,1200170150,20100,20100,20100,20100,160
|
|
20240704,130400,1196954150,20100,20100,20100,20100,229
|
|
20240704,130300,1192351250,20150,20150,20150,20150,48
|
|
20240704,130200,1191384050,20100,20150,20150,20100,28
|
|
20240704,130100,1190820150,20200,20150,20200,20150,306
|
|
20240704,130000,1184654200,20150,20150,20200,20150,83
|
|
20240704,125900,1182981700,20150,20150,20150,20150,0
|
|
20240704,125800,1182981700,20150,20200,20200,20150,80
|
|
20240704,125700,1181369550,20150,20150,20150,20100,391
|
|
20240704,125600,1173491200,20200,20200,20200,20200,0
|
|
20240704,125500,1173491200,20200,20150,20200,20150,80
|
|
20240704,125400,1171879000,20150,20150,20200,20150,165
|
|
20240704,125300,1168553950,20150,20100,20150,20100,288
|
|
20240704,125200,1162754600,20100,20150,20150,20100,26
|
|
20240704,125100,1162231000,20150,20150,20150,20150,100
|
|
20240704,125000,1160216000,20100,20100,20100,20100,305
|
|
20240704,124900,1154085500,20100,20100,20100,20100,85
|
|
20240704,124800,1152377000,20100,20100,20100,20100,76
|
|
20240704,124700,1150849400,20150,20100,20150,20100,236
|
|
20240704,124600,1146102000,20100,20100,20100,20100,175
|
|
20240704,124500,1142584500,20100,20150,20200,20100,194
|
|
20240704,124400,1138674550,20100,20100,20100,20100,82
|
|
20240704,124300,1137026350,20150,20150,20150,20150,154
|
|
20240704,124200,1133923250,20150,20150,20150,20150,79
|
|
20240704,124100,1132331400,20150,20150,20150,20150,82
|
|
20240704,124000,1130679100,20150,20150,20150,20150,154
|
|
20240704,123900,1127576000,20150,20150,20150,20150,235
|
|
20240704,123800,1122840750,20150,20150,20150,20150,0
|
|
20240704,123700,1122840750,20150,20150,20150,20150,78
|
|
20240704,123600,1121269050,20150,20150,20150,20150,309
|
|
20240704,123500,1115042700,20150,20150,20150,20100,376
|
|
20240704,123400,1107470100,20150,20150,20150,20150,0
|
|
20240704,123300,1107470100,20150,20150,20150,20150,84
|
|
20240704,123200,1105777500,20150,20150,20150,20150,1032
|
|
20240704,123100,1084982700,20150,20100,20150,20100,574
|
|
20240704,123000,1073416900,20150,20100,20150,20100,106
|
|
20240704,122900,1071284800,20150,20150,20150,20150,0
|
|
20240704,122800,1071284800,20150,20150,20150,20100,85
|
|
20240704,122700,1069576200,20150,20150,20150,20150,388
|
|
20240704,122600,1061758000,20100,20100,20100,20100,83
|
|
20240704,122500,1060089700,20150,20100,20150,20100,77
|
|
20240704,122400,1058541950,20100,20100,20100,20100,0
|
|
20240704,122300,1058541950,20100,20150,20150,20100,86
|
|
20240704,122200,1056813150,20150,20100,20150,20100,154
|
|
20240704,122100,1053717650,20100,20150,20150,20100,329
|
|
20240704,122000,1047099700,20150,20150,20150,20150,8
|
|
20240704,121900,1046938500,20150,20150,20150,20150,76
|
|
20240704,121800,1045407100,20150,20150,20150,20100,311
|
|
20240704,121700,1039140750,20150,20150,20150,20150,77
|
|
20240704,121600,1037589200,20150,20150,20150,20150,76
|
|
20240704,121500,1036057800,20150,20150,20150,20150,159
|
|
20240704,121400,1032853950,20150,20150,20150,20100,563
|
|
20240704,121300,1021513300,20100,20100,20100,20100,7
|
|
20240704,121200,1021372600,20100,20100,20100,20100,76
|
|
20240704,121100,1019845000,20150,20150,20150,20150,25
|
|
20240704,121000,1019341250,20150,20200,20200,20150,135
|
|
20240704,120900,1016618800,20150,20100,20150,20100,441
|
|
20240704,120800,1007736450,20100,20100,20100,20100,0
|
|
20240704,120700,1007736450,20100,20100,20100,20100,387
|
|
20240704,120600,999957750,20150,20150,20150,20150,40
|
|
20240704,120500,999151750,20100,20100,20100,20100,97
|
|
20240704,120400,997202050,20100,20100,20100,20100,152
|
|
20240704,120300,994146850,20100,20150,20150,20100,231
|
|
20240704,120200,989503650,20100,20100,20100,20100,6
|
|
20240704,120100,989383050,20100,20150,20150,20100,78
|
|
20240704,120000,987815200,20150,20100,20150,20100,178
|
|
20240704,115900,984232350,20150,20100,20150,20100,747
|
|
20240704,115800,969180650,20100,20100,20100,20100,678
|
|
20240704,115700,955552850,20100,20100,20100,20100,159
|
|
20240704,115600,952356950,20100,20100,20100,20100,230
|
|
20240704,115500,947733950,20100,20100,20100,20100,1
|
|
20240704,115400,947713850,20100,20100,20100,20100,85
|
|
20240704,115300,946005350,20100,20100,20100,20100,382
|
|
20240704,115200,938327150,20150,20100,20150,20100,8
|
|
20240704,115100,938166300,20100,20100,20100,20100,77
|
|
20240704,115000,936618600,20100,20100,20100,20100,153
|
|
20240704,114900,933543300,20100,20100,20100,20100,236
|
|
20240704,114800,928799700,20100,20100,20100,20100,1
|
|
20240704,114700,928779600,20100,20050,20100,20050,127
|
|
20240704,114600,926231300,20050,20100,20100,20050,352
|
|
20240704,114500,919163800,20100,20100,20100,20100,119
|
|
20240704,114400,916771900,20100,20100,20100,20100,184
|
|
20240704,114300,913073500,20100,20100,20100,20100,1
|
|
20240704,114200,913053400,20100,20100,20100,20100,534
|
|
20240704,114100,902320000,20100,20100,20100,20100,407
|
|
20240704,114000,894139300,20100,20100,20100,20100,78
|
|
20240704,113900,892571500,20100,20100,20100,20100,382
|
|
20240704,113800,884893300,20100,20100,20100,20100,231
|
|
20240704,113700,880250200,20100,20100,20100,20100,153
|
|
20240704,113600,877174900,20100,20050,20100,20050,313
|
|
20240704,113500,870887750,20100,20100,20100,20050,204
|
|
20240704,113400,866787400,20100,20100,20100,20100,47
|
|
20240704,113300,865842700,20100,20050,20100,20050,87
|
|
20240704,113200,864098100,20100,20100,20100,20100,122
|
|
20240704,113100,861645900,20150,20050,20150,20050,209
|
|
20240704,113000,857443500,20100,20100,20100,20100,18
|
|
20240704,112900,857081700,20050,20050,20100,20050,1597
|
|
20240704,112800,825061600,20100,20050,20100,20050,595
|
|
20240704,112700,813106100,20050,20100,20100,20050,61
|
|
20240704,112600,811880050,20050,20050,20100,20050,85
|
|
20240704,112500,810175550,20050,20100,20100,20050,66
|
|
20240704,112400,808849450,20100,20100,20100,20100,247
|
|
20240704,112300,803884750,20050,20100,20100,20050,35
|
|
20240704,112200,803182100,20050,20050,20100,20050,206
|
|
20240704,112100,799051550,20050,20050,20050,20050,308
|
|
20240704,112000,792876150,20050,20100,20100,20050,452
|
|
20240704,111900,783795300,20100,20050,20100,20050,110
|
|
20240704,111800,781588300,20100,20050,20100,20050,29
|
|
20240704,111700,781005950,20050,20050,20100,20050,146
|
|
20240704,111600,778078500,20100,20100,20100,20100,4
|
|
20240704,111500,777998100,20050,20100,20100,20050,181
|
|
20240704,111400,774364300,20050,20100,20100,20050,30
|
|
20240704,111300,773761500,20050,20050,20050,20050,81
|
|
20240704,111200,772137450,20050,20050,20100,20050,181
|
|
20240704,111100,768507800,20050,20050,20050,20050,4
|
|
20240704,111000,768427600,20050,20100,20100,20050,420
|
|
20240704,110900,760004900,20050,20050,20050,20050,5
|
|
20240704,110800,759904650,20050,20100,20100,20050,98
|
|
20240704,110700,757938850,20100,20100,20100,20050,122
|
|
20240704,110600,755490550,20100,20100,20100,20050,342
|
|
20240704,110500,748616600,20100,20050,20100,20050,45
|
|
20240704,110400,747712400,20050,20100,20100,20050,199
|
|
20240704,110300,743712850,20100,20100,20100,20050,1087
|
|
20240704,110200,721864600,20150,20150,20150,20100,13
|
|
20240704,110100,721603150,20150,20150,20150,20100,100
|
|
20240704,110000,719592150,20100,20100,20100,20100,157
|
|
20240704,105900,716436450,20100,20150,20150,20100,337
|
|
20240704,105800,709657650,20100,20100,20100,20100,4
|
|
20240704,105700,709577250,20100,20100,20100,20100,311
|
|
20240704,105600,703326150,20100,20100,20150,20100,315
|
|
20240704,105500,696990500,20100,20100,20100,20100,5
|
|
20240704,105400,696890000,20150,20100,20150,20100,137
|
|
20240704,105300,694133800,20100,20100,20100,20100,1
|
|
20240704,105200,694113700,20100,20150,20150,20100,286
|
|
20240704,105100,688363300,20100,20100,20150,20100,48
|
|
20240704,105000,687397600,20100,20150,20150,20100,86
|
|
20240704,104900,685668750,20150,20100,20150,20100,351
|
|
20240704,104800,678611850,20100,20100,20100,20100,81
|
|
20240704,104700,676983750,20150,20100,20150,20100,94
|
|
20240704,104600,675093450,20150,20150,20150,20100,49
|
|
20240704,104500,674106650,20100,20100,20100,20100,386
|
|
20240704,104400,666348050,20100,20100,20150,20100,64
|
|
20240704,104300,665058950,20100,20150,20150,20100,81
|
|
20240704,104200,663430800,20150,20100,20150,20100,177
|
|
20240704,104100,659871900,20100,20200,20200,20100,30
|
|
20240704,104000,659266700,20150,20150,20150,20100,66
|
|
20240704,103900,657937000,20100,20150,20150,20100,121
|
|
20240704,103800,655502850,20100,20100,20150,20100,318
|
|
20240704,103700,649111000,20100,20100,20100,20100,4
|
|
20240704,103600,649030600,20100,20150,20150,20100,77
|
|
20240704,103500,647482850,20150,20150,20150,20150,84
|
|
20240704,103400,645790250,20100,20150,20150,20100,385
|
|
20240704,103300,638047900,20150,20150,20150,20150,8
|
|
20240704,103200,637886700,20150,20100,20150,20100,80
|
|
20240704,103100,636274900,20150,20100,20150,20100,387
|
|
20240704,103000,628492400,20200,20200,20200,20200,1
|
|
20240704,102900,628472200,20100,20150,20150,20100,80
|
|
20240704,102800,626860400,20100,20150,20200,20100,7
|
|
20240704,102700,626719450,20100,20150,20150,20100,383
|
|
20240704,102600,619021000,20150,20150,20150,20150,138
|
|
20240704,102500,616240300,20150,20200,20200,20150,83
|
|
20240704,102400,614567550,20150,20150,20200,20150,324
|
|
20240704,102300,608038250,20150,20150,20200,20150,90
|
|
20240704,102200,606224250,20150,20150,20150,20150,82
|
|
20240704,102100,604571950,20150,20100,20150,20100,57
|
|
20240704,102000,603423600,20150,20100,20150,20100,403
|
|
20240704,101900,595322400,20100,20100,20100,20100,10
|
|
20240704,101800,595121400,20150,20100,20150,20100,87
|
|
20240704,101700,593372450,20100,20100,20100,20100,175
|
|
20240704,101600,589854950,20100,20100,20100,20100,232
|
|
20240704,101500,585191750,20150,20150,20150,20100,127
|
|
20240704,101400,582636700,20150,20100,20150,20100,791
|
|
20240704,101300,566698250,20150,20150,20150,20150,379
|
|
20240704,101200,559061400,20150,20150,20150,20150,5
|
|
20240704,101100,558960650,20150,20150,20150,20150,81
|
|
20240704,101000,557328500,20150,20200,20200,20150,38
|
|
20240704,100900,556561100,20150,20150,20150,20150,386
|
|
20240704,100800,548783200,20150,20150,20150,20150,10
|
|
20240704,100700,548581700,20150,20200,20200,20150,98
|
|
20240704,100600,546606100,20150,20150,20150,20150,422
|
|
20240704,100500,538102800,20150,20150,20150,20150,4
|
|
20240704,100400,538022200,20150,20150,20150,20150,80
|
|
20240704,100300,536410200,20150,20150,20150,20150,104
|
|
20240704,100200,534314600,20150,20200,20200,20150,735
|
|
20240704,100100,519494350,20150,20200,20200,20150,129
|
|
20240704,100000,516888750,20150,20150,20150,20150,83
|
|
20240704,095900,515216300,20200,20200,20200,20150,528
|
|
20240704,095800,504572000,20200,20150,20200,20150,6
|
|
20240704,095700,504451050,20200,20150,20200,20150,267
|
|
20240704,095600,499061750,20150,20150,20150,20150,151
|
|
20240704,095500,496019100,20150,20150,20150,20150,385
|
|
20240704,095400,488261350,20150,20150,20200,20150,23
|
|
20240704,095300,487797100,20150,20150,20150,20150,87
|
|
20240704,095200,486044050,20200,20150,20200,20150,8
|
|
20240704,095100,485882700,20200,20150,20200,20150,255
|
|
20240704,095000,480743250,20150,20200,20200,20150,82
|
|
20240704,094900,479090900,20150,20100,20150,20100,5
|
|
20240704,094800,478990200,20150,20100,20150,20100,386
|
|
20240704,094700,471227800,20100,20150,20150,20100,15
|
|
20240704,094600,470925750,20150,20100,20150,20100,124
|
|
20240704,094500,468427350,20150,20150,20150,20100,94
|
|
20240704,094400,466533300,20100,20150,20150,20100,414
|
|
20240704,094300,458206750,20150,20100,20150,20100,200
|
|
20240704,094200,454177000,20100,20100,20100,20100,82
|
|
20240704,094100,452528800,20100,20150,20150,20100,377
|
|
20240704,094000,444948200,20150,20150,20150,20100,1033
|
|
20240704,093900,424133550,20150,20150,20200,20150,103
|
|
20240704,093800,422057350,20150,20150,20150,20150,8
|
|
20240704,093700,421896150,20200,20150,20200,20150,403
|
|
20240704,093600,413774950,20150,20150,20150,20100,370
|
|
20240704,093500,406319800,20100,20150,20150,20100,120
|
|
20240704,093400,403906900,20100,20050,20100,20050,496
|
|
20240704,093300,393945350,20100,20100,20100,20050,250
|
|
20240704,093200,388920650,20050,20150,20150,20050,1147
|
|
20240704,093100,365868250,20100,20100,20150,20050,2960
|
|
20240704,093000,306363350,20100,20100,20100,20050,1159
|
|
20240704,092900,283102200,20050,20050,20100,20050,52
|
|
20240704,092800,282059350,20100,20050,20100,20050,102
|
|
20240704,092700,280013350,20100,20100,20100,20100,780
|
|
20240704,092600,264335350,20100,20150,20150,20100,151
|
|
20240704,092500,261298400,20150,20150,20150,20100,164
|
|
20240704,092400,257998850,20150,20150,20150,20150,55
|
|
20240704,092300,256890600,20150,20150,20150,20100,394
|
|
20240704,092200,248966750,20150,20150,20150,20150,40
|
|
20240704,092100,248160750,20150,20150,20150,20100,198
|
|
20240704,092000,244175000,20100,20150,20150,20100,1791
|
|
20240704,091900,208175000,20100,20250,20250,20100,2888
|
|
20240704,091800,149982750,20200,20200,20200,20200,128
|
|
20240704,091700,147397150,20200,20200,20200,20150,153
|
|
20240704,091600,144310450,20200,20300,20300,20200,1591
|
|
20240704,091500,112151450,20300,20250,20300,20250,132
|
|
20240704,091400,109476650,20250,20300,20300,20250,389
|
|
20240704,091300,101594100,20350,20350,20400,20300,262
|
|
20240704,091200,96266600,20300,20350,20350,20300,443
|
|
20240704,091100,87273350,20300,20250,20300,20250,58
|
|
20240704,091000,86096000,20300,20300,20350,20300,153
|
|
20240704,090900,82990050,20300,20250,20300,20250,790
|
|
20240704,090800,66974900,20250,20250,20300,20250,260
|
|
20240704,090700,61709000,20250,20300,20300,20250,136
|
|
20240704,090600,58952050,20300,20350,20350,20250,156
|
|
20240704,090500,55789200,20300,20300,20350,20250,532
|
|
20240704,090400,45005800,20250,20300,20300,20250,56
|
|
20240704,090300,43871550,20300,20250,20300,20250,627
|
|
20240704,090200,31154000,20200,20200,20200,20200,5
|
|
20240704,090100,31053000,20250,20300,20300,20250,116
|
|
20240704,090000,28699200,20300,20150,20300,20150,1424
|