577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,183300,1753029950,20100,20100,20100,20100,0
|
|
20240705,183200,1753029950,20100,20100,20100,20100,0
|
|
20240705,183100,1753029950,20100,20100,20100,20100,0
|
|
20240705,183000,1753029950,20100,20100,20100,20100,0
|
|
20240705,182900,1753029950,20100,20100,20100,20100,0
|
|
20240705,182800,1753029950,20100,20100,20100,20100,0
|
|
20240705,182700,1753029950,20100,20100,20100,20100,0
|
|
20240705,182600,1753029950,20100,20100,20100,20100,0
|
|
20240705,182500,1753029950,20100,20100,20100,20100,0
|
|
20240705,182400,1753029950,20100,20100,20100,20100,0
|
|
20240705,182300,1753029950,20100,20100,20100,20100,0
|
|
20240705,182200,1753029950,20100,20100,20100,20100,0
|
|
20240705,182100,1753029950,20100,20100,20100,20100,0
|
|
20240705,182000,1753029950,20100,20100,20100,20100,0
|
|
20240705,181900,1753029950,20100,20100,20100,20100,0
|
|
20240705,181800,1753029950,20100,20100,20100,20100,0
|
|
20240705,181700,1753029950,20100,20100,20100,20100,0
|
|
20240705,181600,1753029950,20100,20100,20100,20100,0
|
|
20240705,181500,1753029950,20100,20100,20100,20100,0
|
|
20240705,181400,1753029950,20100,20100,20100,20100,0
|
|
20240705,181300,1753029950,20100,20100,20100,20100,0
|
|
20240705,181200,1753029950,20100,20100,20100,20100,0
|
|
20240705,181100,1753029950,20100,20100,20100,20100,0
|
|
20240705,181000,1753029950,20100,20100,20100,20100,0
|
|
20240705,180900,1753029950,20100,20100,20100,20100,0
|
|
20240705,180800,1753029950,20100,20100,20100,20100,0
|
|
20240705,180700,1753029950,20100,20100,20100,20100,0
|
|
20240705,180600,1753029950,20100,20100,20100,20100,0
|
|
20240705,180500,1753029950,20100,20100,20100,20100,0
|
|
20240705,180400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,180300,1753029950,20100,20100,20100,20100,0
|
|
20240705,180200,1753029950,20100,20100,20100,20100,0
|
|
20240705,180100,1753029950,20100,20100,20100,20100,0
|
|
20240705,180000,1753029950,20100,20100,20100,20100,0
|
|
20240705,175900,1753029950,20100,20100,20100,20100,0
|
|
20240705,175800,1753029950,20100,20100,20100,20100,0
|
|
20240705,175700,1753029950,20100,20100,20100,20100,0
|
|
20240705,175600,1753029950,20100,20100,20100,20100,0
|
|
20240705,175500,1753029950,20100,20100,20100,20100,0
|
|
20240705,175400,1753029950,20100,20100,20100,20100,0
|
|
20240705,175300,1753029950,20100,20100,20100,20100,0
|
|
20240705,175200,1753029950,20100,20100,20100,20100,0
|
|
20240705,175100,1753029950,20100,20100,20100,20100,0
|
|
20240705,175000,1753029950,20100,20100,20100,20100,0
|
|
20240705,174900,1753029950,20100,20100,20100,20100,0
|
|
20240705,174800,1753029950,20100,20100,20100,20100,0
|
|
20240705,174700,1753029950,20100,20100,20100,20100,0
|
|
20240705,174600,1753029950,20100,20100,20100,20100,0
|
|
20240705,174500,1753029950,20100,20100,20100,20100,0
|
|
20240705,174400,1753029950,20100,20100,20100,20100,0
|
|
20240705,174300,1753029950,20100,20100,20100,20100,0
|
|
20240705,174200,1753029950,20100,20100,20100,20100,0
|
|
20240705,174100,1753029950,20100,20100,20100,20100,0
|
|
20240705,174000,1753029950,20100,20100,20100,20100,0
|
|
20240705,173900,1753029950,20100,20100,20100,20100,0
|
|
20240705,173800,1753029950,20100,20100,20100,20100,0
|
|
20240705,173700,1753029950,20100,20100,20100,20100,0
|
|
20240705,173600,1753029950,20100,20100,20100,20100,0
|
|
20240705,173500,1753029950,20100,20100,20100,20100,0
|
|
20240705,173400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,173300,1753029950,20100,20100,20100,20100,0
|
|
20240705,173200,1753029950,20100,20100,20100,20100,0
|
|
20240705,173100,1753029950,20100,20100,20100,20100,0
|
|
20240705,173000,1753029950,20100,20100,20100,20100,0
|
|
20240705,172900,1753029950,20100,20100,20100,20100,0
|
|
20240705,172800,1753029950,20100,20100,20100,20100,0
|
|
20240705,172700,1753029950,20100,20100,20100,20100,0
|
|
20240705,172600,1753029950,20100,20100,20100,20100,0
|
|
20240705,172500,1753029950,20100,20100,20100,20100,0
|
|
20240705,172400,1753029950,20100,20100,20100,20100,0
|
|
20240705,172300,1753029950,20100,20100,20100,20100,0
|
|
20240705,172200,1753029950,20100,20100,20100,20100,0
|
|
20240705,172100,1753029950,20100,20100,20100,20100,0
|
|
20240705,172000,1753029950,20100,20100,20100,20100,0
|
|
20240705,171900,1753029950,20100,20100,20100,20100,0
|
|
20240705,171800,1753029950,20100,20100,20100,20100,0
|
|
20240705,171700,1753029950,20100,20100,20100,20100,0
|
|
20240705,171600,1753029950,20100,20100,20100,20100,0
|
|
20240705,171500,1753029950,20100,20100,20100,20100,0
|
|
20240705,171400,1753029950,20100,20100,20100,20100,0
|
|
20240705,171300,1753029950,20100,20100,20100,20100,0
|
|
20240705,171200,1753029950,20100,20100,20100,20100,0
|
|
20240705,171100,1753029950,20100,20100,20100,20100,0
|
|
20240705,171000,1753029950,20100,20100,20100,20100,0
|
|
20240705,170900,1753029950,20100,20100,20100,20100,0
|
|
20240705,170800,1753029950,20100,20100,20100,20100,0
|
|
20240705,170700,1753029950,20100,20100,20100,20100,0
|
|
20240705,170600,1753029950,20100,20100,20100,20100,0
|
|
20240705,170500,1753029950,20100,20100,20100,20100,0
|
|
20240705,170400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,170300,1753029950,20100,20100,20100,20100,0
|
|
20240705,170200,1753029950,20100,20100,20100,20100,0
|
|
20240705,170100,1753029950,20100,20100,20100,20100,0
|
|
20240705,170000,1753029950,20100,20100,20100,20100,0
|
|
20240705,165900,1753029950,20100,20100,20100,20100,0
|
|
20240705,165800,1753029950,20100,20100,20100,20100,0
|
|
20240705,165700,1753029950,20100,20100,20100,20100,0
|
|
20240705,165600,1753029950,20100,20100,20100,20100,0
|
|
20240705,165500,1753029950,20100,20100,20100,20100,0
|
|
20240705,165400,1753029950,20100,20100,20100,20100,0
|
|
20240705,165300,1753029950,20100,20100,20100,20100,0
|
|
20240705,165200,1753029950,20100,20100,20100,20100,0
|
|
20240705,165100,1753029950,20100,20100,20100,20100,0
|
|
20240705,165000,1753029950,20100,20100,20100,20100,0
|
|
20240705,164900,1753029950,20100,20100,20100,20100,0
|
|
20240705,164800,1753029950,20100,20100,20100,20100,0
|
|
20240705,164700,1753029950,20100,20100,20100,20100,0
|
|
20240705,164600,1753029950,20100,20100,20100,20100,0
|
|
20240705,164500,1753029950,20100,20100,20100,20100,0
|
|
20240705,164400,1753029950,20100,20100,20100,20100,0
|
|
20240705,164300,1753029950,20100,20100,20100,20100,0
|
|
20240705,164200,1753029950,20100,20100,20100,20100,0
|
|
20240705,164100,1753029950,20100,20100,20100,20100,0
|
|
20240705,164000,1753029950,20100,20100,20100,20100,0
|
|
20240705,163900,1753029950,20100,20100,20100,20100,0
|
|
20240705,163800,1753029950,20100,20100,20100,20100,0
|
|
20240705,163700,1753029950,20100,20100,20100,20100,0
|
|
20240705,163600,1753029950,20100,20100,20100,20100,0
|
|
20240705,163500,1753029950,20100,20100,20100,20100,0
|
|
20240705,163400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,163300,1753029950,20100,20100,20100,20100,0
|
|
20240705,163200,1753029950,20100,20100,20100,20100,0
|
|
20240705,163100,1753029950,20100,20100,20100,20100,0
|
|
20240705,163000,1753029950,20100,20100,20100,20100,0
|
|
20240705,162900,1753029950,20100,20100,20100,20100,0
|
|
20240705,162800,1753029950,20100,20100,20100,20100,0
|
|
20240705,162700,1753029950,20100,20100,20100,20100,0
|
|
20240705,162600,1753029950,20100,20100,20100,20100,0
|
|
20240705,162500,1753029950,20100,20100,20100,20100,0
|
|
20240705,162400,1753029950,20100,20100,20100,20100,0
|
|
20240705,162300,1753029950,20100,20100,20100,20100,0
|
|
20240705,162200,1753029950,20100,20100,20100,20100,0
|
|
20240705,162100,1753029950,20100,20100,20100,20100,0
|
|
20240705,162000,1753029950,20100,20100,20100,20100,0
|
|
20240705,161900,1753029950,20100,20100,20100,20100,0
|
|
20240705,161800,1753029950,20100,20100,20100,20100,0
|
|
20240705,161700,1753029950,20100,20100,20100,20100,0
|
|
20240705,161600,1753029950,20100,20100,20100,20100,0
|
|
20240705,161500,1753029950,20100,20100,20100,20100,0
|
|
20240705,161400,1753029950,20100,20100,20100,20100,0
|
|
20240705,161300,1753029950,20100,20100,20100,20100,0
|
|
20240705,161200,1753029950,20100,20100,20100,20100,0
|
|
20240705,161100,1753029950,20100,20100,20100,20100,0
|
|
20240705,161000,1753029950,20100,20100,20100,20100,0
|
|
20240705,160900,1753029950,20100,20100,20100,20100,0
|
|
20240705,160800,1753029950,20100,20100,20100,20100,0
|
|
20240705,160700,1753029950,20100,20100,20100,20100,0
|
|
20240705,160600,1753029950,20100,20100,20100,20100,0
|
|
20240705,160500,1753029950,20100,20100,20100,20100,0
|
|
20240705,160400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,160300,1753029950,20100,20100,20100,20100,0
|
|
20240705,160200,1753029950,20100,20100,20100,20100,0
|
|
20240705,160100,1753029950,20100,20100,20100,20100,0
|
|
20240705,160000,1753029950,20100,20100,20100,20100,0
|
|
20240705,155900,1753029950,20100,20100,20100,20100,0
|
|
20240705,155800,1753029950,20100,20100,20100,20100,0
|
|
20240705,155700,1753029950,20100,20100,20100,20100,0
|
|
20240705,155600,1753029950,20100,20100,20100,20100,0
|
|
20240705,155500,1753029950,20100,20100,20100,20100,0
|
|
20240705,155400,1753029950,20100,20100,20100,20100,0
|
|
20240705,155300,1753029950,20100,20100,20100,20100,0
|
|
20240705,155200,1753029950,20100,20100,20100,20100,0
|
|
20240705,155100,1753029950,20100,20100,20100,20100,0
|
|
20240705,155000,1753029950,20100,20100,20100,20100,0
|
|
20240705,154900,1753029950,20100,20100,20100,20100,0
|
|
20240705,154800,1753029950,20100,20100,20100,20100,0
|
|
20240705,154700,1753029950,20100,20100,20100,20100,0
|
|
20240705,154600,1753029950,20100,20100,20100,20100,0
|
|
20240705,154500,1753029950,20100,20100,20100,20100,0
|
|
20240705,154400,1753029950,20100,20100,20100,20100,0
|
|
20240705,154300,1753029950,20100,20100,20100,20100,0
|
|
20240705,154200,1753029950,20100,20100,20100,20100,0
|
|
20240705,154100,1753029950,20100,20100,20100,20100,0
|
|
20240705,154000,1753029950,20100,20100,20100,20100,0
|
|
20240705,153900,1753029950,20100,20100,20100,20100,0
|
|
20240705,153800,1753029950,20100,20100,20100,20100,0
|
|
20240705,153700,1753029950,20100,20100,20100,20100,0
|
|
20240705,153600,1753029950,20100,20100,20100,20100,0
|
|
20240705,153500,1753029950,20100,20100,20100,20100,0
|
|
20240705,153400,1753029950,20100,20100,20100,20100,2122
|
|
20240705,153300,1753029950,20100,20100,20100,20100,0
|
|
20240705,153200,1753029950,20100,20100,20100,20100,0
|
|
20240705,153100,1753029950,20100,20100,20100,20100,0
|
|
20240705,153000,1753029950,20100,20100,20100,20100,2122
|
|
20240705,152900,1710377750,20100,20100,20100,20100,0
|
|
20240705,152800,1710377750,20100,20100,20100,20100,0
|
|
20240705,152700,1710377750,20100,20100,20100,20100,0
|
|
20240705,152600,1710377750,20100,20100,20100,20100,0
|
|
20240705,152500,1710377750,20100,20100,20100,20100,0
|
|
20240705,152400,1710377750,20100,20100,20100,20100,0
|
|
20240705,152300,1710377750,20100,20100,20100,20100,0
|
|
20240705,152200,1710377750,20100,20100,20100,20100,0
|
|
20240705,152100,1710377750,20100,20100,20100,20100,0
|
|
20240705,152000,1710377750,20100,20100,20100,20100,0
|
|
20240705,151900,1710377750,20100,20050,20100,20050,185
|
|
20240705,151800,1706659500,20100,20150,20150,20050,96
|
|
20240705,151700,1704730400,20050,20100,20150,20050,90
|
|
20240705,151600,1702921700,20150,20100,20150,20100,42
|
|
20240705,151500,1702077400,20100,20100,20100,20050,155
|
|
20240705,151400,1698962450,20050,20050,20100,20050,83
|
|
20240705,151300,1697296350,20050,20100,20100,20050,61
|
|
20240705,151200,1696071550,20100,20100,20100,20050,64
|
|
20240705,151100,1694785350,20100,20050,20100,20050,203
|
|
20240705,151000,1690705900,20050,20050,20100,20050,276
|
|
20240705,150900,1685170150,20050,20050,20100,20050,1129
|
|
20240705,150800,1662530500,20050,20050,20050,20050,635
|
|
20240705,150700,1649798750,20050,20050,20100,20050,49
|
|
20240705,150600,1648816050,20100,20050,20100,20050,13
|
|
20240705,150500,1648555350,20050,20100,20150,20050,85
|
|
20240705,150400,1646848600,20100,20050,20100,20050,192
|
|
20240705,150300,1642989550,20100,20050,20100,20050,103
|
|
20240705,150200,1640921550,20050,20050,20100,20050,116
|
|
20240705,150100,1638594600,20050,20050,20100,20050,151
|
|
20240705,150000,1635567000,20050,20050,20100,20050,54
|
|
20240705,145900,1634484250,20050,20050,20100,20050,340
|
|
20240705,145800,1627667150,20050,20050,20100,20050,81
|
|
20240705,145700,1626042000,20050,20050,20100,20050,47
|
|
20240705,145600,1625099250,20100,20050,20100,20050,98
|
|
20240705,145500,1623131750,20050,20100,20100,20050,223
|
|
20240705,145400,1618657800,20050,20100,20100,20050,42
|
|
20240705,145300,1617814250,20100,20050,20150,20050,143
|
|
20240705,145200,1614943350,20050,20100,20100,20050,207
|
|
20240705,145100,1610784400,20050,20050,20150,20050,236
|
|
20240705,145000,1606047200,20100,20150,20150,20050,195
|
|
20240705,144900,1602125950,20100,20050,20100,20050,90
|
|
20240705,144800,1600318850,20050,20050,20100,20050,405
|
|
20240705,144700,1592193600,20050,20050,20100,20050,56
|
|
20240705,144600,1591069900,20050,20100,20100,20050,126
|
|
20240705,144500,1588538850,20100,20100,20100,20050,147
|
|
20240705,144400,1585587650,20050,20100,20100,20050,245
|
|
20240705,144300,1580663300,20100,20050,20100,20050,207
|
|
20240705,144200,1576504400,20100,20050,20100,20050,122
|
|
20240705,144100,1574054250,20050,20050,20100,20050,424
|
|
20240705,144000,1565553000,20050,20000,20050,20000,497
|
|
20240705,143900,1555590000,20050,20000,20050,20000,251
|
|
20240705,143800,1550559900,20050,20000,20050,20000,154
|
|
20240705,143700,1547474800,20000,20000,20050,20000,406
|
|
20240705,143600,1539354700,20000,20000,20050,20000,361
|
|
20240705,143500,1532133550,20000,20000,20050,20000,742
|
|
20240705,143400,1517268550,20000,20050,20050,20000,1618
|
|
20240705,143300,1484906100,20000,20000,20050,20000,124
|
|
20240705,143200,1482424700,20050,20000,20050,20000,145
|
|
20240705,143100,1479517900,20050,20050,20100,20000,176
|
|
20240705,143000,1475987200,20050,20000,20050,20000,168
|
|
20240705,142900,1472619300,20050,20100,20100,20050,525
|
|
20240705,142800,1462082900,20150,20100,20150,20000,6544
|
|
20240705,142700,1330905850,20100,20100,20100,20050,153
|
|
20240705,142600,1327832150,20100,20050,20100,20050,802
|
|
20240705,142500,1311726400,20050,20050,20100,20050,39
|
|
20240705,142400,1310944350,20050,20050,20100,20050,52
|
|
20240705,142300,1309900800,20100,20050,20100,20050,165
|
|
20240705,142200,1306592500,20100,20050,20100,20050,95
|
|
20240705,142100,1304687100,20050,20100,20100,20050,109
|
|
20240705,142000,1302497850,20050,20100,20100,20050,336
|
|
20240705,141900,1295746050,20100,20050,20100,20050,48
|
|
20240705,141800,1294782900,20100,20050,20100,20050,292
|
|
20240705,141700,1288915500,20050,20050,20050,20050,4
|
|
20240705,141600,1288835300,20050,20050,20100,20050,67
|
|
20240705,141500,1287490500,20050,20100,20100,20050,210
|
|
20240705,141400,1283277500,20050,20050,20050,20050,700
|
|
20240705,141300,1269242500,20050,20100,20100,20050,43
|
|
20240705,141200,1268379900,20050,20050,20100,20050,11
|
|
20240705,141100,1268158950,20050,20150,20150,20050,261
|
|
20240705,141000,1262925800,20100,20100,20100,20100,301
|
|
20240705,140900,1256875700,20050,20100,20100,20050,54
|
|
20240705,140800,1255790400,20050,20050,20100,20050,37
|
|
20240705,140700,1255047800,20100,20100,20100,20050,1824
|
|
20240705,140600,1218385500,20050,20050,20100,20050,108
|
|
20240705,140500,1216215000,20100,20050,20100,20050,413
|
|
20240705,140400,1207934300,20100,20100,20100,20050,800
|
|
20240705,140300,1191867950,20100,20100,20100,20050,7505
|
|
20240705,140200,1041022650,20150,20150,20150,20100,17
|
|
20240705,140100,1040680150,20100,20100,20150,20100,143
|
|
20240705,140000,1037805650,20150,20150,20150,20100,1130
|
|
20240705,135900,1015036250,20150,20150,20150,20150,203
|
|
20240705,135800,1010945800,20200,20200,20200,20200,19
|
|
20240705,135700,1010562000,20150,20150,20150,20150,517
|
|
20240705,135600,1000144450,20150,20150,20150,20150,0
|
|
20240705,135500,1000144450,20150,20150,20150,20150,1
|
|
20240705,135400,1000124300,20200,20150,20200,20150,133
|
|
20240705,135300,997444300,20150,20200,20200,20150,132
|
|
20240705,135200,994781800,20200,20150,20200,20150,22
|
|
20240705,135100,994337600,20200,20150,20200,20150,7
|
|
20240705,135000,994196300,20200,20150,20200,20150,129
|
|
20240705,134900,991596900,20150,20150,20200,20150,150
|
|
20240705,134800,988573500,20200,20150,20200,20150,2
|
|
20240705,134700,988533150,20150,20200,20200,20150,22
|
|
20240705,134600,988088950,20200,20150,20200,20150,20
|
|
20240705,134500,987685000,20200,20150,20200,20150,25
|
|
20240705,134400,987180250,20150,20150,20150,20150,0
|
|
20240705,134300,987180250,20150,20150,20150,20150,129
|
|
20240705,134200,984580900,20150,20200,20200,20150,4
|
|
20240705,134100,984500250,20200,20200,20200,20200,32
|
|
20240705,134000,983853850,20200,20150,20200,20150,1077
|
|
20240705,133900,962098650,20150,20150,20150,20150,256
|
|
20240705,133800,956940250,20150,20150,20150,20150,1006
|
|
20240705,133700,936669350,20200,20200,20200,20200,91
|
|
20240705,133600,934831150,20200,20150,20200,20150,496
|
|
20240705,133500,924824750,20150,20200,20200,20150,134
|
|
20240705,133400,922124500,20200,20200,20200,20200,7
|
|
20240705,133300,921983100,20150,20150,20150,20150,3
|
|
20240705,133200,921922650,20200,20200,20200,20150,155
|
|
20240705,133100,918798050,20150,20150,20200,20150,170
|
|
20240705,133000,915370600,20200,20150,20200,20150,73
|
|
20240705,132900,913896050,20200,20200,20200,20200,68
|
|
20240705,132800,912522450,20200,20200,20250,20200,294
|
|
20240705,132700,906583600,20200,20200,20200,20200,0
|
|
20240705,132600,906583600,20200,20200,20200,20200,4
|
|
20240705,132500,906502800,20250,20250,20250,20250,0
|
|
20240705,132400,906502800,20250,20250,20250,20250,2
|
|
20240705,132300,906462300,20200,20250,20250,20200,153
|
|
20240705,132200,903364200,20250,20200,20250,20200,35
|
|
20240705,132100,902656950,20200,20200,20200,20200,4
|
|
20240705,132000,902576150,20250,20250,20250,20250,1
|
|
20240705,131900,902555900,20200,20200,20200,20200,352
|
|
20240705,131800,895445500,20200,20150,20200,20150,28
|
|
20240705,131700,894879950,20200,20200,20200,20200,131
|
|
20240705,131600,892233750,20200,20200,20200,20200,19
|
|
20240705,131500,891849950,20200,20200,20200,20200,627
|
|
20240705,131400,879184550,20200,20200,20200,20200,18
|
|
20240705,131300,878820950,20150,20150,20150,20150,128
|
|
20240705,131200,876241750,20200,20200,20200,20200,2
|
|
20240705,131100,876201350,20200,20200,20200,20200,292
|
|
20240705,131000,870302950,20150,20200,20200,20150,417
|
|
20240705,130900,861898700,20200,20200,20200,20200,0
|
|
20240705,130800,861898700,20200,20200,20200,20200,37
|
|
20240705,130700,861151300,20200,20200,20200,20200,18
|
|
20240705,130600,860787700,20200,20150,20200,20150,146
|
|
20240705,130500,857844900,20200,20200,20200,20200,36
|
|
20240705,130400,857117700,20200,20200,20200,20200,1
|
|
20240705,130300,857097500,20150,20150,20150,20150,256
|
|
20240705,130200,851939100,20150,20200,20200,20150,232
|
|
20240705,130100,847259100,20200,20200,20200,20150,3
|
|
20240705,130000,847198550,20200,20200,20200,20200,50
|
|
20240705,125900,846188550,20200,20200,20200,20150,119
|
|
20240705,125800,843789700,20200,20200,20200,20200,20
|
|
20240705,125700,843385700,20200,20200,20200,20200,44
|
|
20240705,125600,842496900,20200,20150,20200,20150,346
|
|
20240705,125500,835520500,20150,20150,20200,20150,147
|
|
20240705,125400,832557550,20200,20200,20200,20200,54
|
|
20240705,125300,831466750,20200,20200,20200,20200,18
|
|
20240705,125200,831103150,20200,20200,20200,20150,72
|
|
20240705,125100,829652250,20200,20200,20200,20200,0
|
|
20240705,125000,829652250,20200,20200,20200,20200,0
|
|
20240705,124900,829652250,20200,20200,20200,20200,9
|
|
20240705,124800,829470450,20200,20200,20200,20150,150
|
|
20240705,124700,826446850,20200,20200,20200,20200,27
|
|
20240705,124600,825901450,20200,20200,20200,20150,14
|
|
20240705,124500,825618750,20200,20150,20200,20150,55
|
|
20240705,124400,824507800,20200,20200,20200,20200,43
|
|
20240705,124300,823639200,20200,20200,20200,20200,6
|
|
20240705,124200,823518000,20200,20200,20200,20200,67
|
|
20240705,124100,822164600,20200,20200,20200,20200,22
|
|
20240705,124000,821720200,20200,20200,20200,20200,3
|
|
20240705,123900,821659600,20200,20200,20200,20200,37
|
|
20240705,123800,820912200,20200,20200,20200,20200,285
|
|
20240705,123700,815155200,20200,20250,20250,20200,132
|
|
20240705,123600,812488550,20200,20200,20200,20200,0
|
|
20240705,123500,812488550,20200,20200,20200,20200,0
|
|
20240705,123400,812488550,20200,20200,20200,20200,402
|
|
20240705,123300,804368150,20200,20200,20200,20200,0
|
|
20240705,123200,804368150,20200,20200,20200,20200,0
|
|
20240705,123100,804368150,20200,20200,20200,20200,0
|
|
20240705,123000,804368150,20200,20200,20200,20200,256
|
|
20240705,122900,799196950,20200,20250,20250,20200,101
|
|
20240705,122800,797151750,20250,20250,20250,20250,0
|
|
20240705,122700,797151750,20250,20250,20250,20250,92
|
|
20240705,122600,795288750,20250,20250,20250,20250,0
|
|
20240705,122500,795288750,20250,20250,20250,20250,4
|
|
20240705,122400,795207750,20250,20250,20250,20250,0
|
|
20240705,122300,795207750,20250,20200,20250,20200,130
|
|
20240705,122200,792581650,20200,20200,20200,20200,0
|
|
20240705,122100,792581650,20200,20200,20200,20200,894
|
|
20240705,122000,774522850,20200,20150,20200,20150,271
|
|
20240705,121900,769059750,20150,20200,20200,20150,136
|
|
20240705,121800,766317550,20200,20200,20200,20200,0
|
|
20240705,121700,766317550,20200,20200,20200,20200,40
|
|
20240705,121600,765509550,20150,20150,20150,20150,256
|
|
20240705,121500,760351150,20150,20150,20150,20150,632
|
|
20240705,121400,747616350,20150,20200,20200,20150,1378
|
|
20240705,121300,719849150,20200,20200,20200,20200,18
|
|
20240705,121200,719485550,20150,20150,20200,20150,388
|
|
20240705,121100,711667200,20200,20200,20200,20200,0
|
|
20240705,121000,711667200,20200,20200,20200,20200,42
|
|
20240705,120900,710818800,20200,20200,20200,20200,68
|
|
20240705,120800,709445200,20200,20150,20200,20150,132
|
|
20240705,120700,706785200,20200,20200,20200,20200,1192
|
|
20240705,120600,682706800,20200,20200,20200,20200,652
|
|
20240705,120500,669536400,20250,20250,20250,20250,0
|
|
20240705,120400,669536400,20250,20200,20250,20200,506
|
|
20240705,120300,659314900,20250,20250,20250,20250,0
|
|
20240705,120200,659314900,20250,20250,20250,20200,80
|
|
20240705,120100,657698350,20250,20200,20250,20200,18
|
|
20240705,120000,657333900,20250,20250,20250,20250,51
|
|
20240705,115900,656301150,20200,20250,20250,20200,4
|
|
20240705,115800,656220200,20200,20200,20200,20200,263
|
|
20240705,115700,650907600,20200,20200,20250,20200,136
|
|
20240705,115600,648160100,20200,20200,20250,20200,10
|
|
20240705,115500,647958050,20200,20200,20250,20200,82
|
|
20240705,115400,646297850,20200,20250,20250,20200,430
|
|
20240705,115300,637590550,20250,20250,20300,20250,223
|
|
20240705,115200,633074750,20250,20300,20300,20250,9
|
|
20240705,115100,632892450,20250,20300,20300,20250,212
|
|
20240705,115000,628589200,20300,20250,20300,20250,390
|
|
20240705,114900,620691650,20250,20300,20300,20250,8
|
|
20240705,114800,620529600,20300,20300,20300,20250,17
|
|
20240705,114700,620185100,20250,20300,20300,20250,182
|
|
20240705,114600,616497100,20250,20300,20300,20250,249
|
|
20240705,114500,611448800,20300,20250,20300,20250,3
|
|
20240705,114400,611387950,20250,20300,20300,20250,7
|
|
20240705,114300,611246150,20250,20250,20250,20250,384
|
|
20240705,114200,603470150,20300,20300,20300,20250,39
|
|
20240705,114100,602678500,20300,20250,20300,20200,556
|
|
20240705,114000,591417650,20250,20300,20300,20250,274
|
|
20240705,113900,585868200,20250,20250,20300,20200,412
|
|
20240705,113800,577530250,20250,20300,20300,20250,557
|
|
20240705,113700,566248250,20250,20250,20300,20250,637
|
|
20240705,113600,553347150,20250,20300,20300,20250,3
|
|
20240705,113500,553286350,20300,20300,20300,20300,72
|
|
20240705,113400,551824750,20300,20300,20300,20250,464
|
|
20240705,113300,542424300,20300,20300,20300,20300,1
|
|
20240705,113200,542404000,20250,20300,20300,20250,425
|
|
20240705,113100,533796950,20300,20300,20300,20300,11
|
|
20240705,113000,533573650,20300,20300,20300,20300,51
|
|
20240705,112900,532538350,20250,20300,20300,20250,26
|
|
20240705,112800,532011800,20300,20300,20300,20300,77
|
|
20240705,112700,530448700,20300,20250,20300,20250,49
|
|
20240705,112600,529454650,20250,20300,20300,20250,51
|
|
20240705,112500,528421850,20250,20250,20250,20200,498
|
|
20240705,112400,518346250,20250,20250,20250,20250,66
|
|
20240705,112300,517009750,20300,20300,20300,20300,1
|
|
20240705,112200,516989450,20300,20250,20300,20250,526
|
|
20240705,112100,506337900,20300,20250,20300,20250,1309
|
|
20240705,112000,479826300,20250,20250,20250,20250,101
|
|
20240705,111900,477781050,20250,20250,20250,20250,37
|
|
20240705,111800,477031800,20250,20250,20250,20250,37
|
|
20240705,111700,476282550,20250,20250,20250,20250,81
|
|
20240705,111600,474642300,20250,20250,20250,20250,5
|
|
20240705,111500,474541050,20250,20250,20250,20250,1
|
|
20240705,111400,474520800,20250,20200,20250,20200,258
|
|
20240705,111300,469309150,20250,20250,20250,20250,148
|
|
20240705,111200,466312150,20250,20250,20250,20250,37
|
|
20240705,111100,465562900,20250,20250,20250,20250,0
|
|
20240705,111000,465562900,20250,20200,20250,20200,570
|
|
20240705,110900,454047050,20200,20200,20200,20200,37
|
|
20240705,110800,453299650,20150,20200,20200,20150,62
|
|
20240705,110700,452047300,20200,20150,20200,20150,217
|
|
20240705,110600,447674700,20200,20150,20200,20150,48
|
|
20240705,110500,446705600,20200,20200,20200,20200,18
|
|
20240705,110400,446342000,20200,20200,20200,20200,3
|
|
20240705,110300,446281400,20150,20150,20150,20150,512
|
|
20240705,110200,435964600,20150,20200,20200,20150,42
|
|
20240705,110100,435116250,20200,20200,20200,20200,12
|
|
20240705,110000,434873850,20200,20150,20200,20150,102
|
|
20240705,105900,432818500,20200,20200,20200,20200,38
|
|
20240705,105800,432050900,20200,20200,20200,20200,21
|
|
20240705,105700,431626700,20200,20200,20200,20200,10
|
|
20240705,105600,431424700,20200,20200,20200,20150,133
|
|
20240705,105500,428744650,20200,20150,20200,20150,72
|
|
20240705,105400,427292800,20200,20200,20200,20200,51
|
|
20240705,105300,426262600,20200,20200,20200,20200,119
|
|
20240705,105200,423858800,20200,20200,20200,20200,59
|
|
20240705,105100,422667000,20200,20200,20200,20200,2
|
|
20240705,105000,422626600,20200,20150,20200,20150,29
|
|
20240705,104900,422040850,20200,20200,20200,20200,76
|
|
20240705,104800,420505650,20200,20200,20200,20200,4
|
|
20240705,104700,420424850,20200,20200,20200,20200,368
|
|
20240705,104600,412991250,20200,20200,20200,20200,126
|
|
20240705,104500,410446050,20200,20200,20200,20150,385
|
|
20240705,104400,402688200,20200,20200,20200,20200,1
|
|
20240705,104300,402668000,20200,20200,20200,20200,24
|
|
20240705,104200,402183200,20200,20200,20200,20200,1
|
|
20240705,104100,402163000,20150,20200,20200,20150,244
|
|
20240705,104000,397246350,20200,20200,20200,20150,22
|
|
20240705,103900,396802450,20200,20150,20200,20150,5
|
|
20240705,103800,396701650,20150,20150,20150,20150,49
|
|
20240705,103700,395714300,20200,20200,20200,20150,242
|
|
20240705,103600,390835900,20150,20150,20150,20150,96
|
|
20240705,103500,388901500,20200,20200,20200,20200,1
|
|
20240705,103400,388881300,20150,20200,20200,20150,45
|
|
20240705,103300,387973050,20150,20150,20200,20150,271
|
|
20240705,103200,382503450,20200,20200,20200,20200,11
|
|
20240705,103100,382281250,20150,20150,20150,20150,384
|
|
20240705,103000,374543650,20200,20200,20200,20200,1
|
|
20240705,102900,374523450,20200,20200,20200,20200,4
|
|
20240705,102800,374442650,20200,20200,20200,20200,19
|
|
20240705,102700,374058850,20200,20200,20200,20150,398
|
|
20240705,102600,366025650,20200,20200,20200,20200,11
|
|
20240705,102500,365803450,20200,20200,20200,20200,10
|
|
20240705,102400,365601450,20150,20200,20200,20150,7
|
|
20240705,102300,365460300,20200,20200,20200,20200,47
|
|
20240705,102200,364510900,20200,20200,20200,20200,9
|
|
20240705,102100,364329100,20200,20250,20250,20200,44
|
|
20240705,102000,363440200,20200,20200,20200,20200,492
|
|
20240705,101900,353501800,20250,20250,20250,20250,0
|
|
20240705,101800,353501800,20250,20250,20250,20250,40
|
|
20240705,101700,352691800,20250,20250,20250,20250,11
|
|
20240705,101600,352469050,20250,20250,20250,20250,3
|
|
20240705,101500,352408300,20150,20250,20250,20150,40
|
|
20240705,101400,351600300,20250,20250,20250,20250,0
|
|
20240705,101300,351600300,20250,20250,20250,20250,3
|
|
20240705,101200,351539550,20200,20200,20200,20200,589
|
|
20240705,101100,339641750,20200,20200,20200,20200,205
|
|
20240705,101000,335500750,20200,20200,20200,20150,69
|
|
20240705,100900,334108450,20200,20200,20200,20200,2
|
|
20240705,100800,334068050,20200,20200,20200,20200,2
|
|
20240705,100700,334027650,20200,20200,20200,20200,20
|
|
20240705,100600,333623650,20200,20200,20200,20200,1
|
|
20240705,100500,333603450,20200,20200,20200,20200,57
|
|
20240705,100400,332452050,20200,20200,20200,20200,70
|
|
20240705,100300,331038050,20200,20200,20200,20200,18
|
|
20240705,100200,330674450,20200,20150,20200,20150,296
|
|
20240705,100100,324708150,20200,20200,20200,20200,36
|
|
20240705,100000,323980950,20200,20200,20200,20150,143
|
|
20240705,095900,321092400,20150,20150,20150,20150,0
|
|
20240705,095800,321092400,20150,20200,20200,20150,377
|
|
20240705,095700,313483400,20200,20200,20200,20200,20
|
|
20240705,095600,313079400,20200,20200,20200,20200,274
|
|
20240705,095500,307544600,20200,20200,20200,20200,1
|
|
20240705,095400,307524400,20200,20200,20200,20150,140
|
|
20240705,095300,304702850,20200,20200,20200,20200,36
|
|
20240705,095200,303975650,20200,20200,20200,20200,61
|
|
20240705,095100,302743450,20200,20250,20250,20150,1925
|
|
20240705,095000,263863850,20250,20250,20250,20250,18
|
|
20240705,094900,263499350,20250,20250,20250,20250,8
|
|
20240705,094800,263337350,20250,20250,20250,20250,51
|
|
20240705,094700,262304600,20250,20250,20250,20250,0
|
|
20240705,094600,262304600,20250,20250,20250,20250,0
|
|
20240705,094500,262304600,20250,20250,20250,20250,1
|
|
20240705,094400,262284350,20250,20200,20250,20200,140
|
|
20240705,094300,259455750,20200,20250,20250,20200,146
|
|
20240705,094200,256505650,20250,20250,20250,20250,53
|
|
20240705,094100,255432400,20250,20250,20250,20250,0
|
|
20240705,094000,255432400,20250,20250,20250,20250,575
|
|
20240705,093900,243788650,20250,20250,20250,20250,5
|
|
20240705,093800,243687400,20250,20250,20250,20250,11
|
|
20240705,093700,243464650,20250,20250,20250,20250,1
|
|
20240705,093600,243444400,20250,20250,20250,20250,102
|
|
20240705,093500,241378900,20250,20250,20250,20250,451
|
|
20240705,093400,232246150,20250,20250,20250,20250,215
|
|
20240705,093300,227892400,20250,20250,20300,20250,419
|
|
20240705,093200,219405900,20300,20250,20300,20250,842
|
|
20240705,093100,202355350,20250,20250,20250,20250,156
|
|
20240705,093000,199196350,20250,20250,20250,20250,21
|
|
20240705,092900,198771100,20250,20250,20250,20250,0
|
|
20240705,092800,198771100,20250,20250,20250,20250,100
|
|
20240705,092700,196746100,20200,20200,20200,20200,0
|
|
20240705,092600,196746100,20200,20200,20200,20200,300
|
|
20240705,092500,190686100,20200,20200,20200,20200,402
|
|
20240705,092400,182565700,20200,20200,20200,20200,0
|
|
20240705,092300,182565700,20200,20200,20200,20200,100
|
|
20240705,092200,180545700,20200,20150,20200,20150,613
|
|
20240705,092100,168188700,20150,20150,20150,20100,1001
|
|
20240705,092000,148040700,20200,20150,20200,20150,39
|
|
20240705,091900,147253900,20200,20200,20250,20200,550
|
|
20240705,091800,136143000,20150,20150,20150,20150,384
|
|
20240705,091700,128405400,20200,20200,20200,20200,97
|
|
20240705,091600,126446000,20200,20200,20200,20200,0
|
|
20240705,091500,126446000,20200,20200,20200,20150,436
|
|
20240705,091400,117643800,20200,20200,20250,20100,1019
|
|
20240705,091300,97133950,20250,20250,20250,20250,0
|
|
20240705,091200,97133950,20250,20200,20250,20150,846
|
|
20240705,091100,80084150,20200,20250,20250,20200,1410
|
|
20240705,091000,51598750,20250,20250,20250,20250,36
|
|
20240705,090900,50869750,20250,20250,20250,20250,5
|
|
20240705,090800,50768500,20250,20250,20250,20200,39
|
|
20240705,090700,49979250,20250,20250,20300,20200,183
|
|
20240705,090600,46272900,20250,20250,20250,20250,69
|
|
20240705,090500,44875650,20250,20250,20250,20250,1041
|
|
20240705,090400,23795400,20250,20200,20250,20200,278
|
|
20240705,090300,18178750,20200,20200,20250,20200,207
|
|
20240705,090200,13996050,20200,20150,20200,20150,52
|
|
20240705,090100,12948200,20150,20200,20200,20150,65
|
|
20240705,090000,11635950,20100,20200,20200,20100,466
|