577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,183300,1611787550,20350,20350,20350,20350,0
|
|
20240717,183200,1611787550,20350,20350,20350,20350,0
|
|
20240717,183100,1611787550,20350,20350,20350,20350,0
|
|
20240717,183000,1611787550,20350,20350,20350,20350,0
|
|
20240717,182900,1611787550,20350,20350,20350,20350,0
|
|
20240717,182800,1611787550,20350,20350,20350,20350,0
|
|
20240717,182700,1611787550,20350,20350,20350,20350,0
|
|
20240717,182600,1611787550,20350,20350,20350,20350,0
|
|
20240717,182500,1611787550,20350,20350,20350,20350,0
|
|
20240717,182400,1611787550,20350,20350,20350,20350,0
|
|
20240717,182300,1611787550,20350,20350,20350,20350,0
|
|
20240717,182200,1611787550,20350,20350,20350,20350,0
|
|
20240717,182100,1611787550,20350,20350,20350,20350,0
|
|
20240717,182000,1611787550,20350,20350,20350,20350,0
|
|
20240717,181900,1611787550,20350,20350,20350,20350,0
|
|
20240717,181800,1611787550,20350,20350,20350,20350,0
|
|
20240717,181700,1611787550,20350,20350,20350,20350,0
|
|
20240717,181600,1611787550,20350,20350,20350,20350,0
|
|
20240717,181500,1611787550,20350,20350,20350,20350,0
|
|
20240717,181400,1611787550,20350,20350,20350,20350,0
|
|
20240717,181300,1611787550,20350,20350,20350,20350,0
|
|
20240717,181200,1611787550,20350,20350,20350,20350,0
|
|
20240717,181100,1611787550,20350,20350,20350,20350,0
|
|
20240717,181000,1611787550,20350,20350,20350,20350,0
|
|
20240717,180900,1611787550,20350,20350,20350,20350,0
|
|
20240717,180800,1611787550,20350,20350,20350,20350,0
|
|
20240717,180700,1611787550,20350,20350,20350,20350,0
|
|
20240717,180600,1611787550,20350,20350,20350,20350,0
|
|
20240717,180500,1611787550,20350,20350,20350,20350,0
|
|
20240717,180400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,180300,1611787550,20350,20350,20350,20350,0
|
|
20240717,180200,1611787550,20350,20350,20350,20350,0
|
|
20240717,180100,1611787550,20350,20350,20350,20350,0
|
|
20240717,180000,1611787550,20350,20350,20350,20350,0
|
|
20240717,175900,1611787550,20350,20350,20350,20350,0
|
|
20240717,175800,1611787550,20350,20350,20350,20350,0
|
|
20240717,175700,1611787550,20350,20350,20350,20350,0
|
|
20240717,175600,1611787550,20350,20350,20350,20350,0
|
|
20240717,175500,1611787550,20350,20350,20350,20350,0
|
|
20240717,175400,1611787550,20350,20350,20350,20350,0
|
|
20240717,175300,1611787550,20350,20350,20350,20350,0
|
|
20240717,175200,1611787550,20350,20350,20350,20350,0
|
|
20240717,175100,1611787550,20350,20350,20350,20350,0
|
|
20240717,175000,1611787550,20350,20350,20350,20350,0
|
|
20240717,174900,1611787550,20350,20350,20350,20350,0
|
|
20240717,174800,1611787550,20350,20350,20350,20350,0
|
|
20240717,174700,1611787550,20350,20350,20350,20350,0
|
|
20240717,174600,1611787550,20350,20350,20350,20350,0
|
|
20240717,174500,1611787550,20350,20350,20350,20350,0
|
|
20240717,174400,1611787550,20350,20350,20350,20350,0
|
|
20240717,174300,1611787550,20350,20350,20350,20350,0
|
|
20240717,174200,1611787550,20350,20350,20350,20350,0
|
|
20240717,174100,1611787550,20350,20350,20350,20350,0
|
|
20240717,174000,1611787550,20350,20350,20350,20350,0
|
|
20240717,173900,1611787550,20350,20350,20350,20350,0
|
|
20240717,173800,1611787550,20350,20350,20350,20350,0
|
|
20240717,173700,1611787550,20350,20350,20350,20350,0
|
|
20240717,173600,1611787550,20350,20350,20350,20350,0
|
|
20240717,173500,1611787550,20350,20350,20350,20350,0
|
|
20240717,173400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,173300,1611787550,20350,20350,20350,20350,0
|
|
20240717,173200,1611787550,20350,20350,20350,20350,0
|
|
20240717,173100,1611787550,20350,20350,20350,20350,0
|
|
20240717,173000,1611787550,20350,20350,20350,20350,0
|
|
20240717,172900,1611787550,20350,20350,20350,20350,0
|
|
20240717,172800,1611787550,20350,20350,20350,20350,0
|
|
20240717,172700,1611787550,20350,20350,20350,20350,0
|
|
20240717,172600,1611787550,20350,20350,20350,20350,0
|
|
20240717,172500,1611787550,20350,20350,20350,20350,0
|
|
20240717,172400,1611787550,20350,20350,20350,20350,0
|
|
20240717,172300,1611787550,20350,20350,20350,20350,0
|
|
20240717,172200,1611787550,20350,20350,20350,20350,0
|
|
20240717,172100,1611787550,20350,20350,20350,20350,0
|
|
20240717,172000,1611787550,20350,20350,20350,20350,0
|
|
20240717,171900,1611787550,20350,20350,20350,20350,0
|
|
20240717,171800,1611787550,20350,20350,20350,20350,0
|
|
20240717,171700,1611787550,20350,20350,20350,20350,0
|
|
20240717,171600,1611787550,20350,20350,20350,20350,0
|
|
20240717,171500,1611787550,20350,20350,20350,20350,0
|
|
20240717,171400,1611787550,20350,20350,20350,20350,0
|
|
20240717,171300,1611787550,20350,20350,20350,20350,0
|
|
20240717,171200,1611787550,20350,20350,20350,20350,0
|
|
20240717,171100,1611787550,20350,20350,20350,20350,0
|
|
20240717,171000,1611787550,20350,20350,20350,20350,0
|
|
20240717,170900,1611787550,20350,20350,20350,20350,0
|
|
20240717,170800,1611787550,20350,20350,20350,20350,0
|
|
20240717,170700,1611787550,20350,20350,20350,20350,0
|
|
20240717,170600,1611787550,20350,20350,20350,20350,0
|
|
20240717,170500,1611787550,20350,20350,20350,20350,0
|
|
20240717,170400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,170300,1611787550,20350,20350,20350,20350,0
|
|
20240717,170200,1611787550,20350,20350,20350,20350,0
|
|
20240717,170100,1611787550,20350,20350,20350,20350,0
|
|
20240717,170000,1611787550,20350,20350,20350,20350,0
|
|
20240717,165900,1611787550,20350,20350,20350,20350,0
|
|
20240717,165800,1611787550,20350,20350,20350,20350,0
|
|
20240717,165700,1611787550,20350,20350,20350,20350,0
|
|
20240717,165600,1611787550,20350,20350,20350,20350,0
|
|
20240717,165500,1611787550,20350,20350,20350,20350,0
|
|
20240717,165400,1611787550,20350,20350,20350,20350,0
|
|
20240717,165300,1611787550,20350,20350,20350,20350,0
|
|
20240717,165200,1611787550,20350,20350,20350,20350,0
|
|
20240717,165100,1611787550,20350,20350,20350,20350,0
|
|
20240717,165000,1611787550,20350,20350,20350,20350,0
|
|
20240717,164900,1611787550,20350,20350,20350,20350,0
|
|
20240717,164800,1611787550,20350,20350,20350,20350,0
|
|
20240717,164700,1611787550,20350,20350,20350,20350,0
|
|
20240717,164600,1611787550,20350,20350,20350,20350,0
|
|
20240717,164500,1611787550,20350,20350,20350,20350,0
|
|
20240717,164400,1611787550,20350,20350,20350,20350,0
|
|
20240717,164300,1611787550,20350,20350,20350,20350,0
|
|
20240717,164200,1611787550,20350,20350,20350,20350,0
|
|
20240717,164100,1611787550,20350,20350,20350,20350,0
|
|
20240717,164000,1611787550,20350,20350,20350,20350,0
|
|
20240717,163900,1611787550,20350,20350,20350,20350,0
|
|
20240717,163800,1611787550,20350,20350,20350,20350,0
|
|
20240717,163700,1611787550,20350,20350,20350,20350,0
|
|
20240717,163600,1611787550,20350,20350,20350,20350,0
|
|
20240717,163500,1611787550,20350,20350,20350,20350,0
|
|
20240717,163400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,163300,1611787550,20350,20350,20350,20350,0
|
|
20240717,163200,1611787550,20350,20350,20350,20350,0
|
|
20240717,163100,1611787550,20350,20350,20350,20350,0
|
|
20240717,163000,1611787550,20350,20350,20350,20350,0
|
|
20240717,162900,1611787550,20350,20350,20350,20350,0
|
|
20240717,162800,1611787550,20350,20350,20350,20350,0
|
|
20240717,162700,1611787550,20350,20350,20350,20350,0
|
|
20240717,162600,1611787550,20350,20350,20350,20350,0
|
|
20240717,162500,1611787550,20350,20350,20350,20350,0
|
|
20240717,162400,1611787550,20350,20350,20350,20350,0
|
|
20240717,162300,1611787550,20350,20350,20350,20350,0
|
|
20240717,162200,1611787550,20350,20350,20350,20350,0
|
|
20240717,162100,1611787550,20350,20350,20350,20350,0
|
|
20240717,162000,1611787550,20350,20350,20350,20350,0
|
|
20240717,161900,1611787550,20350,20350,20350,20350,0
|
|
20240717,161800,1611787550,20350,20350,20350,20350,0
|
|
20240717,161700,1611787550,20350,20350,20350,20350,0
|
|
20240717,161600,1611787550,20350,20350,20350,20350,0
|
|
20240717,161500,1611787550,20350,20350,20350,20350,0
|
|
20240717,161400,1611787550,20350,20350,20350,20350,0
|
|
20240717,161300,1611787550,20350,20350,20350,20350,0
|
|
20240717,161200,1611787550,20350,20350,20350,20350,0
|
|
20240717,161100,1611787550,20350,20350,20350,20350,0
|
|
20240717,161000,1611787550,20350,20350,20350,20350,0
|
|
20240717,160900,1611787550,20350,20350,20350,20350,0
|
|
20240717,160800,1611787550,20350,20350,20350,20350,0
|
|
20240717,160700,1611787550,20350,20350,20350,20350,0
|
|
20240717,160600,1611787550,20350,20350,20350,20350,0
|
|
20240717,160500,1611787550,20350,20350,20350,20350,0
|
|
20240717,160400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,160300,1611787550,20350,20350,20350,20350,0
|
|
20240717,160200,1611787550,20350,20350,20350,20350,0
|
|
20240717,160100,1611787550,20350,20350,20350,20350,0
|
|
20240717,160000,1611787550,20350,20350,20350,20350,0
|
|
20240717,155900,1611787550,20350,20350,20350,20350,0
|
|
20240717,155800,1611787550,20350,20350,20350,20350,0
|
|
20240717,155700,1611787550,20350,20350,20350,20350,0
|
|
20240717,155600,1611787550,20350,20350,20350,20350,0
|
|
20240717,155500,1611787550,20350,20350,20350,20350,0
|
|
20240717,155400,1611787550,20350,20350,20350,20350,0
|
|
20240717,155300,1611787550,20350,20350,20350,20350,0
|
|
20240717,155200,1611787550,20350,20350,20350,20350,0
|
|
20240717,155100,1611787550,20350,20350,20350,20350,0
|
|
20240717,155000,1611787550,20350,20350,20350,20350,0
|
|
20240717,154900,1611787550,20350,20350,20350,20350,0
|
|
20240717,154800,1611787550,20350,20350,20350,20350,0
|
|
20240717,154700,1611787550,20350,20350,20350,20350,0
|
|
20240717,154600,1611787550,20350,20350,20350,20350,0
|
|
20240717,154500,1611787550,20350,20350,20350,20350,0
|
|
20240717,154400,1611787550,20350,20350,20350,20350,0
|
|
20240717,154300,1611787550,20350,20350,20350,20350,0
|
|
20240717,154200,1611787550,20350,20350,20350,20350,0
|
|
20240717,154100,1611787550,20350,20350,20350,20350,0
|
|
20240717,154000,1611787550,20350,20350,20350,20350,0
|
|
20240717,153900,1611787550,20350,20350,20350,20350,0
|
|
20240717,153800,1611787550,20350,20350,20350,20350,0
|
|
20240717,153700,1611787550,20350,20350,20350,20350,0
|
|
20240717,153600,1611787550,20350,20350,20350,20350,0
|
|
20240717,153500,1611787550,20350,20350,20350,20350,0
|
|
20240717,153400,1611787550,20350,20350,20350,20350,2699
|
|
20240717,153300,1611787550,20350,20350,20350,20350,0
|
|
20240717,153200,1611787550,20350,20350,20350,20350,0
|
|
20240717,153100,1611787550,20350,20350,20350,20350,0
|
|
20240717,153000,1611787550,20350,20350,20350,20350,2699
|
|
20240717,152900,1556862900,20400,20400,20400,20400,0
|
|
20240717,152800,1556862900,20400,20400,20400,20400,0
|
|
20240717,152700,1556862900,20400,20400,20400,20400,0
|
|
20240717,152600,1556862900,20400,20400,20400,20400,0
|
|
20240717,152500,1556862900,20400,20400,20400,20400,0
|
|
20240717,152400,1556862900,20400,20400,20400,20400,0
|
|
20240717,152300,1556862900,20400,20400,20400,20400,0
|
|
20240717,152200,1556862900,20400,20400,20400,20400,0
|
|
20240717,152100,1556862900,20400,20400,20400,20400,0
|
|
20240717,152000,1556862900,20400,20400,20400,20400,0
|
|
20240717,151900,1556862900,20400,20450,20500,20350,542
|
|
20240717,151800,1545800250,20500,20450,20500,20450,864
|
|
20240717,151700,1528131300,20500,20450,20500,20450,238
|
|
20240717,151600,1523263200,20450,20400,20450,20400,471
|
|
20240717,151500,1513645850,20400,20450,20500,20350,638
|
|
20240717,151400,1500621700,20500,20450,20500,20450,160
|
|
20240717,151300,1497341900,20450,20450,20500,20450,81
|
|
20240717,151200,1495681600,20450,20450,20500,20450,98
|
|
20240717,151100,1493673550,20500,20450,20500,20450,466
|
|
20240717,151000,1484136100,20450,20500,20500,20450,136
|
|
20240717,150900,1481349150,20500,20550,20550,20500,259
|
|
20240717,150800,1476035050,20550,20550,20550,20500,241
|
|
20240717,150700,1471090100,20550,20550,20550,20450,291
|
|
20240717,150600,1465117550,20500,20550,20550,20450,241
|
|
20240717,150500,1460170200,20550,20550,20550,20400,688
|
|
20240717,150400,1446080400,20550,20500,20550,20500,292
|
|
20240717,150300,1440086750,20550,20550,20600,20550,272
|
|
20240717,150200,1434490150,20600,20550,20600,20500,1449
|
|
20240717,150100,1404670400,20600,20550,20600,20550,186
|
|
20240717,150000,1400846900,20550,20500,20550,20500,324
|
|
20240717,145900,1394190250,20550,20550,20550,20500,235
|
|
20240717,145800,1389361800,20550,20550,20550,20500,209
|
|
20240717,145700,1385068450,20550,20500,20550,20500,329
|
|
20240717,145600,1378309250,20500,20500,20550,20500,268
|
|
20240717,145500,1372803350,20550,20500,20550,20450,285
|
|
20240717,145400,1366953100,20550,20500,20550,20500,296
|
|
20240717,145300,1360872500,20500,20550,20550,20450,264
|
|
20240717,145200,1355451250,20500,20550,20550,20500,259
|
|
20240717,145100,1350133600,20550,20500,20550,20500,286
|
|
20240717,145000,1344264500,20500,20500,20550,20500,215
|
|
20240717,144900,1339848650,20550,20450,20550,20450,218
|
|
20240717,144800,1335371900,20500,20500,20550,20450,366
|
|
20240717,144700,1327855650,20500,20500,20550,20450,195
|
|
20240717,144600,1323851300,20550,20500,20550,20450,262
|
|
20240717,144500,1318481150,20500,20500,20550,20450,297
|
|
20240717,144400,1312389650,20550,20450,20550,20450,389
|
|
20240717,144300,1304411700,20450,20500,20550,20450,248
|
|
20240717,144200,1299321800,20500,20500,20550,20450,259
|
|
20240717,144100,1294007850,20400,20500,20550,20400,627
|
|
20240717,144000,1281164050,20450,20550,20550,20450,360
|
|
20240717,143900,1273782500,20550,20550,20550,20450,331
|
|
20240717,143800,1266983150,20500,20500,20550,20450,263
|
|
20240717,143700,1261591650,20450,20500,20550,20450,457
|
|
20240717,143600,1252217100,20500,20450,20500,20400,208
|
|
20240717,143500,1247954800,20450,20450,20500,20400,261
|
|
20240717,143400,1242614250,20450,20350,20450,20350,412
|
|
20240717,143300,1234214550,20500,20400,20500,20350,1192
|
|
20240717,143200,1209884500,20450,20500,20500,20450,419
|
|
20240717,143100,1201301500,20500,20400,20500,20400,164
|
|
20240717,143000,1197946950,20450,20450,20450,20400,471
|
|
20240717,142900,1188322650,20450,20450,20500,20400,484
|
|
20240717,142800,1178425300,20500,20500,20500,20450,147
|
|
20240717,142700,1175412300,20450,20450,20550,20450,189
|
|
20240717,142600,1171536650,20500,20550,20550,20450,174
|
|
20240717,142500,1167969100,20450,20500,20550,20450,156
|
|
20240717,142400,1164770950,20450,20500,20550,20450,157
|
|
20240717,142300,1161552400,20500,20500,20500,20450,97
|
|
20240717,142200,1159565300,20500,20500,20500,20450,181
|
|
20240717,142100,1155855300,20450,20450,20500,20450,210
|
|
20240717,142000,1151552300,20500,20500,20500,20450,195
|
|
20240717,141900,1147556350,20500,20500,20550,20500,75
|
|
20240717,141800,1146018350,20500,20450,20550,20450,186
|
|
20240717,141700,1142206450,20550,20500,20550,20450,152
|
|
20240717,141600,1139089300,20550,20400,20550,20400,361
|
|
20240717,141500,1131689050,20400,20450,20550,20400,104
|
|
20240717,141400,1129559300,20550,20450,20550,20450,395
|
|
20240717,141300,1121458750,20500,20500,20500,20450,133
|
|
20240717,141200,1118732750,20500,20500,20500,20450,145
|
|
20240717,141100,1115761800,20450,20500,20500,20400,102
|
|
20240717,141000,1113672350,20450,20500,20500,20450,173
|
|
20240717,140900,1110127350,20500,20500,20500,20450,207
|
|
20240717,140800,1105886150,20450,20500,20500,20450,163
|
|
20240717,140700,1102545650,20450,20500,20500,20450,71
|
|
20240717,140600,1101091600,20500,20400,20500,20400,175
|
|
20240717,140500,1097505950,20450,20500,20550,20450,931
|
|
20240717,140400,1078425650,20500,20550,20550,20500,171
|
|
20240717,140300,1074913000,20550,20550,20550,20500,131
|
|
20240717,140200,1072223450,20500,20500,20550,20500,164
|
|
20240717,140100,1068854250,20550,20500,20550,20500,186
|
|
20240717,140000,1065034950,20550,20500,20550,20500,169
|
|
20240717,135900,1061563650,20550,20500,20550,20500,121
|
|
20240717,135800,1059078150,20550,20550,20550,20500,171
|
|
20240717,135700,1055565500,20550,20550,20550,20500,175
|
|
20240717,135600,1051970800,20550,20550,20600,20500,222
|
|
20240717,135500,1047408150,20550,20500,20550,20500,124
|
|
20240717,135400,1044861950,20550,20550,20550,20500,203
|
|
20240717,135300,1040691850,20500,20550,20550,20500,133
|
|
20240717,135200,1037959200,20500,20500,20550,20450,147
|
|
20240717,135100,1034944250,20500,20550,20550,20500,129
|
|
20240717,135000,1032298000,20500,20550,20550,20500,213
|
|
20240717,134900,1027923600,20450,20500,20550,20450,264
|
|
20240717,134800,1022507450,20550,20550,20550,20500,110
|
|
20240717,134700,1020247750,20500,20550,20550,20500,129
|
|
20240717,134600,1017599850,20550,20500,20550,20450,207
|
|
20240717,134500,1013349050,20500,20500,20550,20500,160
|
|
20240717,134400,1010061750,20550,20600,20600,20500,101
|
|
20240717,134300,1007986650,20550,20550,20550,20550,134
|
|
20240717,134200,1005232950,20600,20600,20600,20550,214
|
|
20240717,134100,1000828100,20600,20550,20600,20550,153
|
|
20240717,134000,997682650,20500,20600,20600,20500,192
|
|
20240717,133900,993734800,20600,20600,20600,20600,347
|
|
20240717,133800,986586600,20600,20600,20600,20600,89
|
|
20240717,133700,984753200,20600,20600,20600,20600,117
|
|
20240717,133600,982343000,20600,20600,20600,20550,139
|
|
20240717,133500,979483150,20600,20600,20600,20600,103
|
|
20240717,133400,977361350,20550,20600,20600,20550,144
|
|
20240717,133300,974396350,20550,20600,20600,20550,105
|
|
20240717,133200,972233650,20600,20600,20600,20550,24
|
|
20240717,133100,971739400,20600,20600,20600,20600,117
|
|
20240717,133000,969329200,20600,20600,20600,20600,135
|
|
20240717,132900,966548200,20550,20600,20600,20550,705
|
|
20240717,132800,952032500,20600,20600,20600,20600,178
|
|
20240717,132700,948365700,20550,20550,20600,20550,316
|
|
20240717,132600,941868750,20550,20550,20550,20550,112
|
|
20240717,132500,939567150,20550,20550,20550,20500,159
|
|
20240717,132400,936302200,20550,20550,20550,20550,182
|
|
20240717,132300,932562100,20550,20500,20550,20500,127
|
|
20240717,132200,929953500,20550,20550,20550,20550,131
|
|
20240717,132100,927261450,20550,20550,20550,20550,63
|
|
20240717,132000,925966800,20550,20550,20550,20550,63
|
|
20240717,131900,924672150,20550,20550,20550,20550,111
|
|
20240717,131800,922391100,20550,20550,20550,20450,199
|
|
20240717,131700,918310000,20550,20550,20550,20550,52
|
|
20240717,131600,917241400,20550,20500,20550,20500,116
|
|
20240717,131500,914859500,20500,20550,20550,20500,93
|
|
20240717,131400,912949850,20550,20500,20550,20450,160
|
|
20240717,131300,909670300,20500,20500,20500,20500,47
|
|
20240717,131200,908706800,20500,20550,20550,20500,123
|
|
20240717,131100,906184650,20550,20500,20550,20500,110
|
|
20240717,131000,903924350,20550,20500,20550,20500,121
|
|
20240717,130900,901440200,20500,20450,20500,20450,788
|
|
20240717,130800,885325100,20500,20500,20500,20500,7
|
|
20240717,130700,885181600,20500,20500,20500,20500,0
|
|
20240717,130600,885181600,20500,20500,20500,20500,38
|
|
20240717,130500,884402600,20500,20500,20500,20500,141
|
|
20240717,130400,881512100,20500,20500,20500,20500,378
|
|
20240717,130300,873763100,20500,20500,20500,20500,160
|
|
20240717,130200,870483100,20500,20500,20500,20500,217
|
|
20240717,130100,866034600,20550,20500,20550,20500,101
|
|
20240717,130000,863964050,20500,20500,20500,20450,557
|
|
20240717,125900,852545600,20500,20500,20500,20450,140
|
|
20240717,125800,849675650,20500,20500,20500,20500,25
|
|
20240717,125700,849163150,20500,20450,20500,20450,311
|
|
20240717,125600,842787750,20450,20500,20500,20450,152
|
|
20240717,125500,839671850,20500,20500,20500,20500,449
|
|
20240717,125400,830467350,20500,20500,20500,20500,51
|
|
20240717,125300,829421850,20500,20500,20500,20500,25
|
|
20240717,125200,828909350,20500,20450,20500,20450,115
|
|
20240717,125100,826552950,20450,20500,20500,20450,26
|
|
20240717,125000,826020000,20450,20450,20500,20450,71
|
|
20240717,124900,824565600,20450,20450,20500,20450,48
|
|
20240717,124800,823582800,20500,20450,20500,20450,98
|
|
20240717,124700,821574200,20450,20450,20500,20450,29
|
|
20240717,124600,820980900,20500,20500,20500,20500,35
|
|
20240717,124500,820263400,20500,20500,20500,20450,113
|
|
20240717,124400,817948000,20500,20450,20500,20450,44
|
|
20240717,124300,817047000,20500,20500,20500,20500,48
|
|
20240717,124200,816063000,20500,20500,20500,20500,26
|
|
20240717,124100,815530000,20500,20500,20500,20500,91
|
|
20240717,124000,813664500,20500,20500,20500,20500,25
|
|
20240717,123900,813152000,20500,20500,20500,20500,49
|
|
20240717,123800,812147500,20500,20500,20500,20500,45
|
|
20240717,123700,811225000,20500,20500,20500,20500,100
|
|
20240717,123600,809175000,20500,20500,20500,20500,25
|
|
20240717,123500,808662500,20500,20500,20500,20500,50
|
|
20240717,123400,807637500,20500,20500,20500,20500,59
|
|
20240717,123300,806428000,20500,20500,20500,20500,24
|
|
20240717,123200,805936000,20500,20500,20500,20500,48
|
|
20240717,123100,804952000,20450,20500,20500,20450,35
|
|
20240717,123000,804235000,20500,20500,20500,20500,113
|
|
20240717,122900,801918500,20500,20500,20500,20450,74
|
|
20240717,122800,800402500,20500,20450,20500,20450,49
|
|
20240717,122700,799398050,20450,20500,20500,20450,89
|
|
20240717,122600,797574700,20500,20500,20500,20500,86
|
|
20240717,122500,795811700,20450,20500,20500,20450,45
|
|
20240717,122400,794890200,20500,20450,20500,20450,72
|
|
20240717,122300,793415350,20500,20500,20500,20500,41
|
|
20240717,122200,792574850,20500,20500,20500,20500,73
|
|
20240717,122100,791078350,20500,20500,20500,20500,6
|
|
20240717,122000,790955350,20500,20500,20500,20500,45
|
|
20240717,121900,790032850,20500,20500,20500,20500,91
|
|
20240717,121800,788167350,20500,20500,20500,20500,24
|
|
20240717,121700,787675350,20500,20500,20500,20500,134
|
|
20240717,121600,784928350,20500,20500,20500,20500,66
|
|
20240717,121500,783575350,20500,20450,20500,20450,103
|
|
20240717,121400,781466500,20500,20500,20500,20500,41
|
|
20240717,121300,780626000,20450,20500,20500,20450,188
|
|
20240717,121200,776778950,20500,20500,20500,20500,65
|
|
20240717,121100,775446450,20450,20500,20500,20450,71
|
|
20240717,121000,773992050,20450,20450,20450,20450,46
|
|
20240717,120900,773051350,20450,20500,20500,20450,100
|
|
20240717,120800,771002500,20500,20500,20500,20500,41
|
|
20240717,120700,770162000,20450,20500,20500,20450,62
|
|
20240717,120600,768892200,20500,20450,20500,20450,220
|
|
20240717,120500,764390800,20500,20500,20500,20500,66
|
|
20240717,120400,763037800,20500,20450,20500,20450,74
|
|
20240717,120300,761522000,20500,20500,20500,20500,25
|
|
20240717,120200,761009500,20500,20500,20500,20500,49
|
|
20240717,120100,760005000,20500,20500,20500,20500,66
|
|
20240717,120000,758652000,20500,20500,20500,20500,104
|
|
20240717,115900,756520000,20500,20500,20500,20500,0
|
|
20240717,115800,756520000,20500,20450,20500,20450,176
|
|
20240717,115700,752919550,20450,20450,20450,20400,45
|
|
20240717,115600,751999350,20450,20450,20450,20450,135
|
|
20240717,115500,749238600,20450,20400,20450,20400,3
|
|
20240717,115400,749177300,20450,20450,20450,20450,71
|
|
20240717,115300,747725350,20450,20450,20450,20450,299
|
|
20240717,115200,741610800,20450,20500,20500,20450,170
|
|
20240717,115100,738133050,20500,20500,20500,20450,195
|
|
20240717,115000,734142850,20500,20500,20500,20500,65
|
|
20240717,114900,732810350,20500,20500,20500,20500,50
|
|
20240717,114800,731785350,20500,20550,20550,20500,839
|
|
20240717,114700,714584600,20500,20550,20550,20500,76
|
|
20240717,114600,713024050,20500,20500,20550,20500,197
|
|
20240717,114500,708983500,20550,20500,20550,20500,83
|
|
20240717,114400,707278300,20500,20500,20500,20500,0
|
|
20240717,114300,707278300,20500,20550,20550,20500,123
|
|
20240717,114200,704750800,20500,20500,20500,20500,4
|
|
20240717,114100,704668800,20550,20550,20550,20550,25
|
|
20240717,114000,704155050,20550,20550,20550,20550,59
|
|
20240717,113900,702942600,20500,20500,20550,20500,166
|
|
20240717,113800,699536350,20500,20500,20500,20500,188
|
|
20240717,113700,695682350,20500,20500,20500,20500,88
|
|
20240717,113600,693878350,20500,20500,20500,20500,54
|
|
20240717,113500,692771350,20500,20500,20500,20500,41
|
|
20240717,113400,691930850,20500,20500,20500,20500,93
|
|
20240717,113300,690024350,20500,20500,20500,20500,61
|
|
20240717,113200,688773850,20500,20500,20550,20500,150
|
|
20240717,113100,685697600,20500,20500,20500,20500,782
|
|
20240717,113000,669666600,20500,20500,20500,20500,1359
|
|
20240717,112900,641807100,20500,20500,20500,20500,51
|
|
20240717,112800,640761600,20500,20500,20500,20500,76
|
|
20240717,112700,639203600,20500,20450,20500,20450,52
|
|
20240717,112600,638137650,20500,20500,20500,20500,25
|
|
20240717,112500,637625150,20500,20500,20500,20500,72
|
|
20240717,112400,636149150,20500,20500,20500,20450,72
|
|
20240717,112300,634673450,20500,20500,20500,20500,50
|
|
20240717,112200,633648450,20450,20450,20450,20450,816
|
|
20240717,112100,616961250,20450,20350,20450,20350,114
|
|
20240717,112000,614630050,20450,20450,20450,20450,11
|
|
20240717,111900,614405100,20450,20400,20500,20400,4991
|
|
20240717,111800,512518450,20300,20350,20350,20300,1652
|
|
20240717,111700,478932500,20350,20400,20400,20350,97
|
|
20240717,111600,476955250,20400,20400,20400,20350,74
|
|
20240717,111500,475446800,20400,20350,20400,20350,118
|
|
20240717,111400,473042200,20400,20350,20400,20350,149
|
|
20240717,111300,470007600,20350,20400,20400,20350,259
|
|
20240717,111200,464733700,20400,20350,20400,20350,71
|
|
20240717,111100,463286400,20350,20350,20350,20350,28
|
|
20240717,111000,462716600,20350,20400,20400,20350,139
|
|
20240717,110900,459882200,20350,20350,20350,20350,21
|
|
20240717,110800,459454850,20350,20400,20400,20350,121
|
|
20240717,110700,456987950,20350,20350,20350,20350,21
|
|
20240717,110600,456560600,20400,20350,20400,20350,169
|
|
20240717,110500,453115650,20350,20350,20350,20350,675
|
|
20240717,110400,439379400,20350,20400,20400,20350,51
|
|
20240717,110300,438340150,20400,20400,20400,20350,120
|
|
20240717,110200,435894800,20400,20400,20400,20400,65
|
|
20240717,110100,434568800,20400,20400,20400,20350,212
|
|
20240717,110000,430252100,20350,20400,20400,20350,49
|
|
20240717,105900,429253650,20400,20400,20400,20400,93
|
|
20240717,105800,427356450,20350,20350,20350,20350,23
|
|
20240717,105700,426888400,20400,20350,20400,20350,95
|
|
20240717,105600,424951500,20350,20350,20350,20350,0
|
|
20240717,105500,424951500,20350,20350,20400,20350,238
|
|
20240717,105400,420102450,20350,20350,20350,20350,50
|
|
20240717,105300,419084950,20400,20400,20400,20400,75
|
|
20240717,105200,417554950,20350,20350,20350,20350,465
|
|
20240717,105100,408092200,20400,20400,20400,20400,95
|
|
20240717,105000,406154200,20400,20400,20400,20400,49
|
|
20240717,104900,405154600,20400,20400,20400,20400,362
|
|
20240717,104800,397769800,20400,20400,20400,20400,90
|
|
20240717,104700,395933800,20400,20400,20400,20400,0
|
|
20240717,104600,395933800,20400,20350,20400,20350,728
|
|
20240717,104500,381117800,20350,20350,20350,20350,78
|
|
20240717,104400,379530500,20350,20350,20350,20350,117
|
|
20240717,104300,377149550,20350,20350,20350,20350,0
|
|
20240717,104200,377149550,20350,20350,20350,20350,84
|
|
20240717,104100,375440150,20350,20300,20350,20300,176
|
|
20240717,104000,371859850,20350,20350,20350,20350,116
|
|
20240717,103900,369499250,20300,20300,20300,20300,84
|
|
20240717,103800,367794050,20300,20350,20350,20300,47
|
|
20240717,103700,366838700,20350,20350,20350,20300,111
|
|
20240717,103600,364580900,20350,20350,20350,20350,24
|
|
20240717,103500,364092500,20350,20350,20350,20350,49
|
|
20240717,103400,363095350,20300,20350,20350,20300,33
|
|
20240717,103300,362425200,20350,20350,20350,20350,150
|
|
20240717,103200,359372700,20350,20350,20350,20350,0
|
|
20240717,103100,359372700,20350,20350,20350,20350,50
|
|
20240717,103000,358355200,20350,20350,20350,20350,17
|
|
20240717,102900,358009250,20350,20300,20350,20250,1561
|
|
20240717,102800,326328550,20350,20350,20350,20350,210
|
|
20240717,102700,322055050,20350,20400,20400,20350,575
|
|
20240717,102600,310350100,20350,20400,20400,20350,213
|
|
20240717,102500,306013500,20350,20400,20400,20350,26
|
|
20240717,102400,305483200,20400,20350,20400,20350,50
|
|
20240717,102300,304463250,20400,20400,20400,20400,0
|
|
20240717,102200,304463250,20400,20400,20400,20350,121
|
|
20240717,102100,301994950,20400,20350,20400,20350,47
|
|
20240717,102000,301036200,20400,20400,20400,20400,73
|
|
20240717,101900,299547000,20350,20350,20350,20350,33
|
|
20240717,101800,298875450,20350,20350,20350,20300,1487
|
|
20240717,101700,268615050,20300,20300,20300,20300,0
|
|
20240717,101600,268615050,20300,20350,20350,20300,96
|
|
20240717,101500,266662400,20300,20300,20350,20300,59
|
|
20240717,101400,265462650,20300,20350,20350,20300,227
|
|
20240717,101300,260852150,20350,20350,20350,20300,27
|
|
20240717,101200,260302750,20350,20350,20350,20300,55
|
|
20240717,101100,259184900,20300,20350,20350,20300,264
|
|
20240717,101000,253821200,20300,20300,20300,20300,428
|
|
20240717,100900,245132800,20350,20300,20350,20300,76
|
|
20240717,100800,243586250,20300,20300,20300,20300,1
|
|
20240717,100700,243565950,20350,20350,20350,20300,116
|
|
20240717,100600,241205400,20350,20350,20350,20300,3
|
|
20240717,100500,241144400,20300,20350,20350,20300,179
|
|
20240717,100400,237501800,20300,20350,20350,20300,78
|
|
20240717,100300,235914550,20300,20400,20400,20300,94
|
|
20240717,100200,233998050,20350,20400,20400,20350,82
|
|
20240717,100100,232329300,20400,20350,20400,20300,161
|
|
20240717,100000,229057100,20400,20350,20400,20300,911
|
|
20240717,095900,210520600,20350,20400,20400,20350,147
|
|
20240717,095800,207525000,20450,20400,20450,20400,111
|
|
20240717,095700,205256950,20400,20450,20450,20400,21
|
|
20240717,095600,204827550,20450,20400,20450,20400,123
|
|
20240717,095500,202312600,20450,20450,20450,20450,1
|
|
20240717,095400,202292150,20450,20400,20450,20350,160
|
|
20240717,095300,199027900,20400,20400,20400,20400,99
|
|
20240717,095200,197008300,20450,20450,20450,20450,48
|
|
20240717,095100,196026700,20400,20400,20400,20350,682
|
|
20240717,095000,182125800,20450,20450,20450,20450,75
|
|
20240717,094900,180592050,20450,20400,20450,20400,42
|
|
20240717,094800,179733200,20450,20450,20450,20400,133
|
|
20240717,094700,177018750,20450,20400,20450,20400,75
|
|
20240717,094600,175486250,20400,20450,20450,20400,208
|
|
20240717,094500,171241000,20450,20450,20450,20450,74
|
|
20240717,094400,169727700,20400,20450,20450,20400,66
|
|
20240717,094300,168378750,20450,20450,20450,20450,113
|
|
20240717,094200,166067900,20450,20450,20450,20450,69
|
|
20240717,094100,164656850,20450,20400,20450,20400,81
|
|
20240717,094000,163000500,20450,20450,20450,20450,0
|
|
20240717,093900,163000500,20450,20450,20450,20400,155
|
|
20240717,093800,159834650,20450,20400,20450,20400,149
|
|
20240717,093700,156787650,20400,20450,20450,20400,169
|
|
20240717,093600,153336400,20450,20400,20450,20400,3
|
|
20240717,093500,153275150,20450,20450,20450,20450,41
|
|
20240717,093400,152436700,20450,20400,20450,20400,182
|
|
20240717,093300,148720200,20400,20450,20450,20400,4
|
|
20240717,093200,148638450,20450,20450,20450,20450,73
|
|
20240717,093100,147145600,20450,20450,20450,20450,41
|
|
20240717,093000,146307150,20450,20450,20450,20450,74
|
|
20240717,092900,144793850,20400,20400,20400,20400,22
|
|
20240717,092800,144345050,20450,20400,20450,20400,77
|
|
20240717,092700,142770500,20400,20450,20450,20400,87
|
|
20240717,092600,140993450,20400,20400,20450,20350,138
|
|
20240717,092500,138179050,20400,20400,20450,20400,119
|
|
20240717,092400,135751200,20350,20400,20400,20350,576
|
|
20240717,092300,124001800,20400,20350,20400,20350,17
|
|
20240717,092200,123655800,20350,20350,20350,20350,0
|
|
20240717,092100,123655800,20350,20400,20400,20350,86
|
|
20240717,092000,121902400,20350,20350,20350,20350,122
|
|
20240717,091900,119419700,20350,20350,20350,20350,1
|
|
20240717,091800,119399350,20350,20350,20350,20350,108
|
|
20240717,091700,117201550,20350,20350,20350,20300,11
|
|
20240717,091600,116977950,20350,20350,20350,20350,106
|
|
20240717,091500,114820850,20300,20300,20300,20300,100
|
|
20240717,091400,112790850,20300,20300,20300,20300,84
|
|
20240717,091300,111085650,20350,20350,20350,20350,1
|
|
20240717,091200,111065300,20400,20400,20400,20200,2645
|
|
20240717,091100,57438450,20400,20400,20400,20400,34
|
|
20240717,091000,56744850,20400,20400,20400,20400,21
|
|
20240717,090900,56316450,20350,20400,20400,20350,11
|
|
20240717,090800,56092200,20400,20400,20400,20400,20
|
|
20240717,090700,55684200,20350,20400,20400,20350,356
|
|
20240717,090600,48425500,20400,20400,20400,20400,19
|
|
20240717,090500,48037900,20300,20400,20400,20300,35
|
|
20240717,090400,47324300,20400,20350,20400,20300,286
|
|
20240717,090300,41498050,20350,20300,20350,20300,49
|
|
20240717,090200,40502450,20250,20350,20350,20250,1392
|
|
20240717,090100,12246450,20350,20350,20400,20350,200
|
|
20240717,090000,8176350,20400,20350,20400,20350,306
|