668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,200400,1029487290,20050,20050,20050,20050,0
|
|
20240705,200300,1029487290,20050,20050,20050,20050,0
|
|
20240705,200200,1029487290,20050,20050,20050,20050,0
|
|
20240705,200100,1029487290,20050,20050,20050,20050,0
|
|
20240705,200000,1029487290,20050,20050,20050,20050,0
|
|
20240705,195900,1029487290,20050,20050,20050,20050,0
|
|
20240705,195800,1029487290,20050,20050,20050,20050,0
|
|
20240705,195700,1029487290,20050,20050,20050,20050,0
|
|
20240705,195600,1029487290,20050,20050,20050,20050,0
|
|
20240705,195500,1029487290,20050,20050,20050,20050,0
|
|
20240705,195400,1029487290,20050,20050,20050,20050,0
|
|
20240705,195300,1029487290,20050,20050,20050,20050,0
|
|
20240705,195200,1029487290,20050,20050,20050,20050,0
|
|
20240705,195100,1029487290,20050,20050,20050,20050,0
|
|
20240705,195000,1029487290,20050,20050,20050,20050,0
|
|
20240705,194900,1029487290,20050,20050,20050,20050,0
|
|
20240705,194800,1029487290,20050,20050,20050,20050,0
|
|
20240705,194700,1029487290,20050,20050,20050,20050,0
|
|
20240705,194600,1029487290,20050,20050,20050,20050,0
|
|
20240705,194500,1029487290,20050,20050,20050,20050,0
|
|
20240705,194400,1029487290,20050,20050,20050,20050,0
|
|
20240705,194300,1029487290,20050,20050,20050,20050,0
|
|
20240705,194200,1029487290,20050,20050,20050,20050,0
|
|
20240705,194100,1029487290,20050,20050,20050,20050,0
|
|
20240705,194000,1029487290,20050,20050,20050,20050,0
|
|
20240705,193900,1029487290,20050,20050,20050,20050,0
|
|
20240705,193800,1029487290,20050,20050,20050,20050,0
|
|
20240705,193700,1029487290,20050,20050,20050,20050,0
|
|
20240705,193600,1029487290,20050,20050,20050,20050,0
|
|
20240705,193500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,193400,1029487290,20050,20050,20050,20050,0
|
|
20240705,193300,1029487290,20050,20050,20050,20050,0
|
|
20240705,193200,1029487290,20050,20050,20050,20050,0
|
|
20240705,193100,1029487290,20050,20050,20050,20050,0
|
|
20240705,193000,1029487290,20050,20050,20050,20050,0
|
|
20240705,192900,1029487290,20050,20050,20050,20050,0
|
|
20240705,192800,1029487290,20050,20050,20050,20050,0
|
|
20240705,192700,1029487290,20050,20050,20050,20050,0
|
|
20240705,192600,1029487290,20050,20050,20050,20050,0
|
|
20240705,192500,1029487290,20050,20050,20050,20050,0
|
|
20240705,192400,1029487290,20050,20050,20050,20050,0
|
|
20240705,192300,1029487290,20050,20050,20050,20050,0
|
|
20240705,192200,1029487290,20050,20050,20050,20050,0
|
|
20240705,192100,1029487290,20050,20050,20050,20050,0
|
|
20240705,192000,1029487290,20050,20050,20050,20050,0
|
|
20240705,191900,1029487290,20050,20050,20050,20050,0
|
|
20240705,191800,1029487290,20050,20050,20050,20050,0
|
|
20240705,191700,1029487290,20050,20050,20050,20050,0
|
|
20240705,191600,1029487290,20050,20050,20050,20050,0
|
|
20240705,191500,1029487290,20050,20050,20050,20050,0
|
|
20240705,191400,1029487290,20050,20050,20050,20050,0
|
|
20240705,191300,1029487290,20050,20050,20050,20050,0
|
|
20240705,191200,1029487290,20050,20050,20050,20050,0
|
|
20240705,191100,1029487290,20050,20050,20050,20050,0
|
|
20240705,191000,1029487290,20050,20050,20050,20050,0
|
|
20240705,190900,1029487290,20050,20050,20050,20050,0
|
|
20240705,190800,1029487290,20050,20050,20050,20050,0
|
|
20240705,190700,1029487290,20050,20050,20050,20050,0
|
|
20240705,190600,1029487290,20050,20050,20050,20050,0
|
|
20240705,190500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,190400,1029487290,20050,20050,20050,20050,0
|
|
20240705,190300,1029487290,20050,20050,20050,20050,0
|
|
20240705,190200,1029487290,20050,20050,20050,20050,0
|
|
20240705,190100,1029487290,20050,20050,20050,20050,0
|
|
20240705,190000,1029487290,20050,20050,20050,20050,0
|
|
20240705,185900,1029487290,20050,20050,20050,20050,0
|
|
20240705,185800,1029487290,20050,20050,20050,20050,0
|
|
20240705,185700,1029487290,20050,20050,20050,20050,0
|
|
20240705,185600,1029487290,20050,20050,20050,20050,0
|
|
20240705,185500,1029487290,20050,20050,20050,20050,0
|
|
20240705,185400,1029487290,20050,20050,20050,20050,0
|
|
20240705,185300,1029487290,20050,20050,20050,20050,0
|
|
20240705,185200,1029487290,20050,20050,20050,20050,0
|
|
20240705,185100,1029487290,20050,20050,20050,20050,0
|
|
20240705,185000,1029487290,20050,20050,20050,20050,0
|
|
20240705,184900,1029487290,20050,20050,20050,20050,0
|
|
20240705,184800,1029487290,20050,20050,20050,20050,0
|
|
20240705,184700,1029487290,20050,20050,20050,20050,0
|
|
20240705,184600,1029487290,20050,20050,20050,20050,0
|
|
20240705,184500,1029487290,20050,20050,20050,20050,0
|
|
20240705,184400,1029487290,20050,20050,20050,20050,0
|
|
20240705,184300,1029487290,20050,20050,20050,20050,0
|
|
20240705,184200,1029487290,20050,20050,20050,20050,0
|
|
20240705,184100,1029487290,20050,20050,20050,20050,0
|
|
20240705,184000,1029487290,20050,20050,20050,20050,0
|
|
20240705,183900,1029487290,20050,20050,20050,20050,0
|
|
20240705,183800,1029487290,20050,20050,20050,20050,0
|
|
20240705,183700,1029487290,20050,20050,20050,20050,0
|
|
20240705,183600,1029487290,20050,20050,20050,20050,0
|
|
20240705,183500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,183400,1029487290,20050,20050,20050,20050,0
|
|
20240705,183300,1029487290,20050,20050,20050,20050,0
|
|
20240705,183200,1029487290,20050,20050,20050,20050,0
|
|
20240705,183100,1029487290,20050,20050,20050,20050,0
|
|
20240705,183000,1029487290,20050,20050,20050,20050,0
|
|
20240705,182900,1029487290,20050,20050,20050,20050,0
|
|
20240705,182800,1029487290,20050,20050,20050,20050,0
|
|
20240705,182700,1029487290,20050,20050,20050,20050,0
|
|
20240705,182600,1029487290,20050,20050,20050,20050,0
|
|
20240705,182500,1029487290,20050,20050,20050,20050,0
|
|
20240705,182400,1029487290,20050,20050,20050,20050,0
|
|
20240705,182300,1029487290,20050,20050,20050,20050,0
|
|
20240705,182200,1029487290,20050,20050,20050,20050,0
|
|
20240705,182100,1029487290,20050,20050,20050,20050,0
|
|
20240705,182000,1029487290,20050,20050,20050,20050,0
|
|
20240705,181900,1029487290,20050,20050,20050,20050,0
|
|
20240705,181800,1029487290,20050,20050,20050,20050,0
|
|
20240705,181700,1029487290,20050,20050,20050,20050,0
|
|
20240705,181600,1029487290,20050,20050,20050,20050,0
|
|
20240705,181500,1029487290,20050,20050,20050,20050,0
|
|
20240705,181400,1029487290,20050,20050,20050,20050,0
|
|
20240705,181300,1029487290,20050,20050,20050,20050,0
|
|
20240705,181200,1029487290,20050,20050,20050,20050,0
|
|
20240705,181100,1029487290,20050,20050,20050,20050,0
|
|
20240705,181000,1029487290,20050,20050,20050,20050,0
|
|
20240705,180900,1029487290,20050,20050,20050,20050,0
|
|
20240705,180800,1029487290,20050,20050,20050,20050,0
|
|
20240705,180700,1029487290,20050,20050,20050,20050,0
|
|
20240705,180600,1029487290,20050,20050,20050,20050,0
|
|
20240705,180500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,180400,1029487290,20050,20050,20050,20050,0
|
|
20240705,180300,1029487290,20050,20050,20050,20050,0
|
|
20240705,180200,1029487290,20050,20050,20050,20050,0
|
|
20240705,180100,1029487290,20050,20050,20050,20050,0
|
|
20240705,180000,1029487290,20050,20050,20050,20050,0
|
|
20240705,175900,1029487290,20050,20050,20050,20050,0
|
|
20240705,175800,1029487290,20050,20050,20050,20050,0
|
|
20240705,175700,1029487290,20050,20050,20050,20050,0
|
|
20240705,175600,1029487290,20050,20050,20050,20050,0
|
|
20240705,175500,1029487290,20050,20050,20050,20050,0
|
|
20240705,175400,1029487290,20050,20050,20050,20050,0
|
|
20240705,175300,1029487290,20050,20050,20050,20050,0
|
|
20240705,175200,1029487290,20050,20050,20050,20050,0
|
|
20240705,175100,1029487290,20050,20050,20050,20050,0
|
|
20240705,175000,1029487290,20050,20050,20050,20050,0
|
|
20240705,174900,1029487290,20050,20050,20050,20050,0
|
|
20240705,174800,1029487290,20050,20050,20050,20050,0
|
|
20240705,174700,1029487290,20050,20050,20050,20050,0
|
|
20240705,174600,1029487290,20050,20050,20050,20050,0
|
|
20240705,174500,1029487290,20050,20050,20050,20050,0
|
|
20240705,174400,1029487290,20050,20050,20050,20050,0
|
|
20240705,174300,1029487290,20050,20050,20050,20050,0
|
|
20240705,174200,1029487290,20050,20050,20050,20050,0
|
|
20240705,174100,1029487290,20050,20050,20050,20050,0
|
|
20240705,174000,1029487290,20050,20050,20050,20050,0
|
|
20240705,173900,1029487290,20050,20050,20050,20050,0
|
|
20240705,173800,1029487290,20050,20050,20050,20050,0
|
|
20240705,173700,1029487290,20050,20050,20050,20050,0
|
|
20240705,173600,1029487290,20050,20050,20050,20050,0
|
|
20240705,173500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,173400,1029487290,20050,20050,20050,20050,0
|
|
20240705,173300,1029487290,20050,20050,20050,20050,0
|
|
20240705,173200,1029487290,20050,20050,20050,20050,0
|
|
20240705,173100,1029487290,20050,20050,20050,20050,0
|
|
20240705,173000,1029487290,20050,20050,20050,20050,0
|
|
20240705,172900,1029487290,20050,20050,20050,20050,0
|
|
20240705,172800,1029487290,20050,20050,20050,20050,0
|
|
20240705,172700,1029487290,20050,20050,20050,20050,0
|
|
20240705,172600,1029487290,20050,20050,20050,20050,0
|
|
20240705,172500,1029487290,20050,20050,20050,20050,0
|
|
20240705,172400,1029487290,20050,20050,20050,20050,0
|
|
20240705,172300,1029487290,20050,20050,20050,20050,0
|
|
20240705,172200,1029487290,20050,20050,20050,20050,0
|
|
20240705,172100,1029487290,20050,20050,20050,20050,0
|
|
20240705,172000,1029487290,20050,20050,20050,20050,0
|
|
20240705,171900,1029487290,20050,20050,20050,20050,0
|
|
20240705,171800,1029487290,20050,20050,20050,20050,0
|
|
20240705,171700,1029487290,20050,20050,20050,20050,0
|
|
20240705,171600,1029487290,20050,20050,20050,20050,0
|
|
20240705,171500,1029487290,20050,20050,20050,20050,0
|
|
20240705,171400,1029487290,20050,20050,20050,20050,0
|
|
20240705,171300,1029487290,20050,20050,20050,20050,0
|
|
20240705,171200,1029487290,20050,20050,20050,20050,0
|
|
20240705,171100,1029487290,20050,20050,20050,20050,0
|
|
20240705,171000,1029487290,20050,20050,20050,20050,0
|
|
20240705,170900,1029487290,20050,20050,20050,20050,0
|
|
20240705,170800,1029487290,20050,20050,20050,20050,0
|
|
20240705,170700,1029487290,20050,20050,20050,20050,0
|
|
20240705,170600,1029487290,20050,20050,20050,20050,0
|
|
20240705,170500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,170400,1029487290,20050,20050,20050,20050,0
|
|
20240705,170300,1029487290,20050,20050,20050,20050,0
|
|
20240705,170200,1029487290,20050,20050,20050,20050,0
|
|
20240705,170100,1029487290,20050,20050,20050,20050,0
|
|
20240705,170000,1029487290,20050,20050,20050,20050,0
|
|
20240705,165900,1029487290,20050,20050,20050,20050,0
|
|
20240705,165800,1029487290,20050,20050,20050,20050,0
|
|
20240705,165700,1029487290,20050,20050,20050,20050,0
|
|
20240705,165600,1029487290,20050,20050,20050,20050,0
|
|
20240705,165500,1029487290,20050,20050,20050,20050,0
|
|
20240705,165400,1029487290,20050,20050,20050,20050,0
|
|
20240705,165300,1029487290,20050,20050,20050,20050,0
|
|
20240705,165200,1029487290,20050,20050,20050,20050,0
|
|
20240705,165100,1029487290,20050,20050,20050,20050,0
|
|
20240705,165000,1029487290,20050,20050,20050,20050,0
|
|
20240705,164900,1029487290,20050,20050,20050,20050,0
|
|
20240705,164800,1029487290,20050,20050,20050,20050,0
|
|
20240705,164700,1029487290,20050,20050,20050,20050,0
|
|
20240705,164600,1029487290,20050,20050,20050,20050,0
|
|
20240705,164500,1029487290,20050,20050,20050,20050,0
|
|
20240705,164400,1029487290,20050,20050,20050,20050,0
|
|
20240705,164300,1029487290,20050,20050,20050,20050,0
|
|
20240705,164200,1029487290,20050,20050,20050,20050,0
|
|
20240705,164100,1029487290,20050,20050,20050,20050,0
|
|
20240705,164000,1029487290,20050,20050,20050,20050,0
|
|
20240705,163900,1029487290,20050,20050,20050,20050,0
|
|
20240705,163800,1029487290,20050,20050,20050,20050,0
|
|
20240705,163700,1029487290,20050,20050,20050,20050,0
|
|
20240705,163600,1029487290,20050,20050,20050,20050,0
|
|
20240705,163500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,163400,1029487290,20050,20050,20050,20050,0
|
|
20240705,163300,1029487290,20050,20050,20050,20050,0
|
|
20240705,163200,1029487290,20050,20050,20050,20050,0
|
|
20240705,163100,1029487290,20050,20050,20050,20050,0
|
|
20240705,163000,1029487290,20050,20050,20050,20050,0
|
|
20240705,162900,1029487290,20050,20050,20050,20050,0
|
|
20240705,162800,1029487290,20050,20050,20050,20050,0
|
|
20240705,162700,1029487290,20050,20050,20050,20050,0
|
|
20240705,162600,1029487290,20050,20050,20050,20050,0
|
|
20240705,162500,1029487290,20050,20050,20050,20050,0
|
|
20240705,162400,1029487290,20050,20050,20050,20050,0
|
|
20240705,162300,1029487290,20050,20050,20050,20050,0
|
|
20240705,162200,1029487290,20050,20050,20050,20050,0
|
|
20240705,162100,1029487290,20050,20050,20050,20050,0
|
|
20240705,162000,1029487290,20050,20050,20050,20050,0
|
|
20240705,161900,1029487290,20050,20050,20050,20050,0
|
|
20240705,161800,1029487290,20050,20050,20050,20050,0
|
|
20240705,161700,1029487290,20050,20050,20050,20050,0
|
|
20240705,161600,1029487290,20050,20050,20050,20050,0
|
|
20240705,161500,1029487290,20050,20050,20050,20050,0
|
|
20240705,161400,1029487290,20050,20050,20050,20050,0
|
|
20240705,161300,1029487290,20050,20050,20050,20050,0
|
|
20240705,161200,1029487290,20050,20050,20050,20050,0
|
|
20240705,161100,1029487290,20050,20050,20050,20050,0
|
|
20240705,161000,1029487290,20050,20050,20050,20050,0
|
|
20240705,160900,1029487290,20050,20050,20050,20050,0
|
|
20240705,160800,1029487290,20050,20050,20050,20050,0
|
|
20240705,160700,1029487290,20050,20050,20050,20050,0
|
|
20240705,160600,1029487290,20050,20050,20050,20050,0
|
|
20240705,160500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,160400,1029487290,20050,20050,20050,20050,0
|
|
20240705,160300,1029487290,20050,20050,20050,20050,0
|
|
20240705,160200,1029487290,20050,20050,20050,20050,0
|
|
20240705,160100,1029487290,20050,20050,20050,20050,0
|
|
20240705,160000,1029487290,20050,20050,20050,20050,0
|
|
20240705,155900,1029487290,20050,20050,20050,20050,0
|
|
20240705,155800,1029487290,20050,20050,20050,20050,0
|
|
20240705,155700,1029487290,20050,20050,20050,20050,0
|
|
20240705,155600,1029487290,20050,20050,20050,20050,0
|
|
20240705,155500,1029487290,20050,20050,20050,20050,0
|
|
20240705,155400,1029487290,20050,20050,20050,20050,0
|
|
20240705,155300,1029487290,20050,20050,20050,20050,0
|
|
20240705,155200,1029487290,20050,20050,20050,20050,0
|
|
20240705,155100,1029487290,20050,20050,20050,20050,0
|
|
20240705,155000,1029487290,20050,20050,20050,20050,0
|
|
20240705,154900,1029487290,20050,20050,20050,20050,0
|
|
20240705,154800,1029487290,20050,20050,20050,20050,0
|
|
20240705,154700,1029487290,20050,20050,20050,20050,0
|
|
20240705,154600,1029487290,20050,20050,20050,20050,0
|
|
20240705,154500,1029487290,20050,20050,20050,20050,0
|
|
20240705,154400,1029487290,20050,20050,20050,20050,0
|
|
20240705,154300,1029487290,20050,20050,20050,20050,0
|
|
20240705,154200,1029487290,20050,20050,20050,20050,0
|
|
20240705,154100,1029487290,20050,20050,20050,20050,0
|
|
20240705,154000,1029487290,20050,20050,20050,20050,0
|
|
20240705,153900,1029487290,20050,20050,20050,20050,0
|
|
20240705,153800,1029487290,20050,20050,20050,20050,0
|
|
20240705,153700,1029487290,20050,20050,20050,20050,0
|
|
20240705,153600,1029487290,20050,20050,20050,20050,0
|
|
20240705,153500,1029487290,20050,20050,20050,20050,1027
|
|
20240705,153400,1029487290,20050,20050,20050,20050,0
|
|
20240705,153300,1029487290,20050,20050,20050,20050,0
|
|
20240705,153200,1029487290,20050,20050,20050,20050,0
|
|
20240705,153100,1029487290,20050,20050,20050,20050,0
|
|
20240705,153000,1029487290,20050,20050,20050,20050,1027
|
|
20240705,152900,1008895940,20150,20150,20150,20150,0
|
|
20240705,152800,1008895940,20150,20150,20150,20150,0
|
|
20240705,152700,1008895940,20150,20150,20150,20150,0
|
|
20240705,152600,1008895940,20150,20150,20150,20150,0
|
|
20240705,152500,1008895940,20150,20150,20150,20150,0
|
|
20240705,152400,1008895940,20150,20150,20150,20150,0
|
|
20240705,152300,1008895940,20150,20150,20150,20150,0
|
|
20240705,152200,1008895940,20150,20150,20150,20150,0
|
|
20240705,152100,1008895940,20150,20150,20150,20150,0
|
|
20240705,152000,1008895940,20150,20150,20150,20150,0
|
|
20240705,151900,1008895940,20150,20000,20150,20000,333
|
|
20240705,151800,1002213990,20050,20000,20050,20000,136
|
|
20240705,151700,999487640,20000,20000,20050,20000,8
|
|
20240705,151600,999327540,20000,20000,20000,20000,10
|
|
20240705,151500,999127540,20000,19990,20000,19990,69
|
|
20240705,151400,997747780,20000,20000,20050,19990,767
|
|
20240705,151300,982400930,20000,19990,20000,19990,17
|
|
20240705,151200,982061080,20000,20050,20050,20000,165
|
|
20240705,151100,978760680,20050,20050,20050,20050,10
|
|
20240705,151000,978560180,20000,20000,20050,20000,7
|
|
20240705,150900,978420130,20000,20000,20000,20000,0
|
|
20240705,150800,978420130,20000,20000,20000,20000,8
|
|
20240705,150700,978260130,20050,20000,20050,20000,78
|
|
20240705,150600,976700080,20000,20000,20050,20000,756
|
|
20240705,150500,961555280,20000,20000,20000,20000,50
|
|
20240705,150400,960555280,20100,20100,20100,20100,1
|
|
20240705,150300,960535180,20050,20050,20050,20050,1
|
|
20240705,150200,960515130,20100,20050,20100,20050,5
|
|
20240705,150100,960414830,20050,20050,20050,20050,0
|
|
20240705,150000,960414830,20050,20100,20100,20050,11
|
|
20240705,145900,960194230,20100,20100,20100,20100,0
|
|
20240705,145800,960194230,20100,20100,20100,20100,51
|
|
20240705,145700,959169130,20050,20100,20100,20050,234
|
|
20240705,145600,954465780,20100,20100,20100,20100,0
|
|
20240705,145500,954465780,20100,20050,20100,19990,1462
|
|
20240705,145400,925224500,20050,20100,20100,20050,2
|
|
20240705,145300,925184350,20150,20150,20150,20150,0
|
|
20240705,145200,925184350,20150,20150,20150,20150,0
|
|
20240705,145100,925184350,20150,20100,20150,20100,3
|
|
20240705,145000,925124000,20150,20150,20150,20150,0
|
|
20240705,144900,925124000,20150,20050,20150,20000,2006
|
|
20240705,144800,884967200,20050,20050,20050,20050,1
|
|
20240705,144700,884947150,20050,20050,20050,20050,299
|
|
20240705,144600,878952200,20100,20100,20100,20100,361
|
|
20240705,144500,871696100,20150,20150,20150,20150,0
|
|
20240705,144400,871696100,20150,20150,20150,20150,0
|
|
20240705,144300,871696100,20150,20100,20150,20100,44
|
|
20240705,144200,870810500,20150,20150,20150,20150,0
|
|
20240705,144100,870810500,20150,20150,20150,20150,88
|
|
20240705,144000,869037300,20150,20100,20150,20100,115
|
|
20240705,143900,866725300,20100,20100,20100,20100,23
|
|
20240705,143800,866263000,20100,20100,20150,20100,57
|
|
20240705,143700,865117150,20150,20100,20150,20100,550
|
|
20240705,143600,854061150,20050,20050,20050,20050,0
|
|
20240705,143500,854061150,20050,20050,20050,20050,0
|
|
20240705,143400,854061150,20050,20050,20050,20050,0
|
|
20240705,143300,854061150,20050,20050,20050,20050,100
|
|
20240705,143200,852056150,20000,20000,20000,20000,0
|
|
20240705,143100,852056150,20000,20050,20050,20000,186
|
|
20240705,143000,848334350,20050,20050,20050,20050,0
|
|
20240705,142900,848334350,20050,20050,20050,20050,61
|
|
20240705,142800,847111300,20000,20000,20000,20000,50
|
|
20240705,142700,846111300,20000,20000,20000,20000,203
|
|
20240705,142600,842051300,20000,20050,20050,20000,2353
|
|
20240705,142500,794968250,20100,20100,20100,20100,0
|
|
20240705,142400,794968250,20100,20100,20100,20100,4
|
|
20240705,142300,794887850,20150,20150,20150,20150,1
|
|
20240705,142200,794867700,20100,20100,20100,20100,1
|
|
20240705,142100,794847600,20150,20150,20150,20150,0
|
|
20240705,142000,794847600,20150,20150,20150,20100,8
|
|
20240705,141900,794686500,20150,20200,20200,20100,37
|
|
20240705,141800,793940200,20250,20250,20250,20250,0
|
|
20240705,141700,793940200,20250,20150,20250,20150,7
|
|
20240705,141600,793798950,20250,20050,20250,20000,507
|
|
20240705,141500,783583050,20200,20200,20200,20200,0
|
|
20240705,141400,783583050,20200,20150,20200,20000,2303
|
|
20240705,141300,737413000,20100,20200,20200,20100,2011
|
|
20240705,141200,696979200,20150,20150,20150,20150,0
|
|
20240705,141100,696979200,20150,20150,20150,20150,104
|
|
20240705,141000,694883600,20150,20150,20150,20150,29
|
|
20240705,140900,694299250,20150,20150,20150,20150,0
|
|
20240705,140800,694299250,20150,20150,20150,20150,0
|
|
20240705,140700,694299250,20150,20150,20150,20150,0
|
|
20240705,140600,694299250,20150,20150,20150,20150,0
|
|
20240705,140500,694299250,20150,20150,20150,20150,0
|
|
20240705,140400,694299250,20150,20150,20150,20150,900
|
|
20240705,140300,676164250,20150,20150,20150,20150,668
|
|
20240705,140200,662704050,20150,20150,20150,20150,0
|
|
20240705,140100,662704050,20150,20150,20150,20150,1
|
|
20240705,140000,662683900,20200,20200,20200,20200,15
|
|
20240705,135900,662380900,20150,20150,20150,20150,0
|
|
20240705,135800,662380900,20150,20150,20150,20150,0
|
|
20240705,135700,662380900,20150,20150,20150,20150,1500
|
|
20240705,135600,632155900,20200,20200,20200,20200,0
|
|
20240705,135500,632155900,20200,20200,20200,20200,0
|
|
20240705,135400,632155900,20200,20200,20200,20200,0
|
|
20240705,135300,632155900,20200,20200,20200,20200,0
|
|
20240705,135200,632155900,20200,20200,20200,20200,0
|
|
20240705,135100,632155900,20200,20200,20200,20200,0
|
|
20240705,135000,632155900,20200,20200,20200,20200,0
|
|
20240705,134900,632155900,20200,20250,20250,20200,327
|
|
20240705,134800,625550000,20200,20200,20200,20200,43
|
|
20240705,134700,624681400,20200,20200,20200,20200,1
|
|
20240705,134600,624661200,20150,20150,20150,20150,0
|
|
20240705,134500,624661200,20150,20250,20250,20150,167
|
|
20240705,134400,621292750,20200,20200,20200,20200,35
|
|
20240705,134300,620585750,20200,20200,20200,20200,49
|
|
20240705,134200,619595950,20200,20200,20200,20200,0
|
|
20240705,134100,619595950,20200,20200,20200,20200,6
|
|
20240705,134000,619474750,20200,20200,20200,20200,0
|
|
20240705,133900,619474750,20200,20200,20200,20200,0
|
|
20240705,133800,619474750,20200,20150,20200,20150,120
|
|
20240705,133700,617055750,20200,20200,20200,20200,30
|
|
20240705,133600,616449750,20150,20150,20150,20150,0
|
|
20240705,133500,616449750,20150,20150,20150,20150,0
|
|
20240705,133400,616449750,20150,20150,20150,20150,19
|
|
20240705,133300,616066900,20150,20150,20150,20150,0
|
|
20240705,133200,616066900,20150,20150,20150,20150,386
|
|
20240705,133100,608289000,20150,20150,20150,20150,0
|
|
20240705,133000,608289000,20150,20150,20150,20150,304
|
|
20240705,132900,602163400,20200,20200,20200,20200,33
|
|
20240705,132800,601496800,20200,20200,20200,20200,106
|
|
20240705,132700,599355600,20200,20200,20200,20200,0
|
|
20240705,132600,599355600,20200,20200,20200,20200,0
|
|
20240705,132500,599355600,20200,20200,20200,20200,200
|
|
20240705,132400,595315600,20200,20200,20200,20200,0
|
|
20240705,132300,595315600,20200,20200,20200,20200,491
|
|
20240705,132200,585397400,20200,20200,20200,20200,0
|
|
20240705,132100,585397400,20200,20250,20250,20200,103
|
|
20240705,132000,583316700,20250,20200,20250,20200,142
|
|
20240705,131900,580448250,20250,20250,20250,20250,2
|
|
20240705,131800,580407750,20200,20200,20200,20200,0
|
|
20240705,131700,580407750,20200,20200,20200,20200,0
|
|
20240705,131600,580407750,20200,20200,20200,20200,0
|
|
20240705,131500,580407750,20200,20200,20200,20200,37
|
|
20240705,131400,579660350,20200,20200,20200,20200,30
|
|
20240705,131300,579054350,20200,20200,20200,20200,15
|
|
20240705,131200,578751350,20200,20200,20200,20200,20
|
|
20240705,131100,578347350,20200,20200,20200,20200,151
|
|
20240705,131000,575297150,20150,20200,20200,20150,20
|
|
20240705,130900,574893650,20200,20250,20250,20200,18
|
|
20240705,130800,574529650,20250,20250,20250,20250,17
|
|
20240705,130700,574185400,20250,20250,20250,20250,10
|
|
20240705,130600,573982900,20250,20250,20250,20250,2
|
|
20240705,130500,573942400,20150,20150,20150,20150,479
|
|
20240705,130400,564290550,20200,20250,20250,20200,150
|
|
20240705,130300,561259550,20250,20200,20250,20200,31
|
|
20240705,130200,560633300,20200,20200,20200,20200,20
|
|
20240705,130100,560229300,20200,20200,20200,20200,20
|
|
20240705,130000,559825300,20200,20200,20200,20200,10
|
|
20240705,125900,559623300,20200,20200,20200,20200,111
|
|
20240705,125800,557381100,20200,20200,20200,20200,267
|
|
20240705,125700,551987700,20250,20250,20250,20250,0
|
|
20240705,125600,551987700,20250,20250,20250,20250,0
|
|
20240705,125500,551987700,20250,20250,20250,20250,0
|
|
20240705,125400,551987700,20250,20250,20250,20250,0
|
|
20240705,125300,551987700,20250,20250,20250,20250,16
|
|
20240705,125200,551663700,20250,20250,20250,20250,2
|
|
20240705,125100,551623200,20300,20300,20300,20300,0
|
|
20240705,125000,551623200,20300,20300,20300,20300,0
|
|
20240705,124900,551623200,20300,20300,20300,20300,0
|
|
20240705,124800,551623200,20300,20300,20300,20300,0
|
|
20240705,124700,551623200,20300,20300,20300,20300,1
|
|
20240705,124600,551602900,20250,20250,20250,20250,12
|
|
20240705,124500,551359900,20250,20250,20250,20250,4
|
|
20240705,124400,551278900,20300,20250,20300,20250,7
|
|
20240705,124300,551137050,20250,20250,20250,20250,10
|
|
20240705,124200,550934550,20300,20300,20300,20300,0
|
|
20240705,124100,550934550,20300,20300,20300,20300,1
|
|
20240705,124000,550914250,20250,20300,20300,20250,12
|
|
20240705,123900,550670700,20250,20250,20250,20250,0
|
|
20240705,123800,550670700,20250,20250,20250,20250,0
|
|
20240705,123700,550670700,20250,20250,20250,20250,5
|
|
20240705,123600,550569450,20250,20300,20300,20250,14
|
|
20240705,123500,550285450,20300,20300,20300,20300,0
|
|
20240705,123400,550285450,20300,20300,20300,20300,0
|
|
20240705,123300,550285450,20300,20300,20300,20300,0
|
|
20240705,123200,550285450,20300,20300,20300,20300,100
|
|
20240705,123100,548255450,20300,20300,20300,20300,0
|
|
20240705,123000,548255450,20300,20300,20300,20300,0
|
|
20240705,122900,548255450,20300,20300,20300,20300,1
|
|
20240705,122800,548235150,20200,20200,20200,20200,1
|
|
20240705,122700,548214950,20200,20200,20200,20200,0
|
|
20240705,122600,548214950,20200,20200,20200,20200,80
|
|
20240705,122500,546598950,20250,20250,20250,20250,30
|
|
20240705,122400,545991450,20250,20250,20250,20250,121
|
|
20240705,122300,543541200,20300,20300,20300,20300,0
|
|
20240705,122200,543541200,20300,20300,20300,20300,0
|
|
20240705,122100,543541200,20300,20300,20300,20300,2
|
|
20240705,122000,543500600,20350,20350,20350,20350,0
|
|
20240705,121900,543500600,20350,20350,20350,20350,3
|
|
20240705,121800,543439550,20200,20200,20200,20200,243
|
|
20240705,121700,538530950,20250,20250,20250,20250,703
|
|
20240705,121600,524295200,20300,20300,20300,20300,1
|
|
20240705,121500,524274900,20300,20300,20300,20300,10
|
|
20240705,121400,524071900,20300,20300,20300,20300,10
|
|
20240705,121300,523868900,20300,20300,20300,20300,50
|
|
20240705,121200,522853900,20250,20250,20250,20250,0
|
|
20240705,121100,522853900,20250,20250,20250,20250,30
|
|
20240705,121000,522246400,20300,20300,20300,20300,7
|
|
20240705,120900,522104300,20250,20250,20250,20250,50
|
|
20240705,120800,521091800,20300,20300,20300,20300,1
|
|
20240705,120700,521071500,20300,20300,20300,20300,42
|
|
20240705,120600,520218900,20300,20300,20300,20300,23
|
|
20240705,120500,519752000,20400,20400,20400,20400,1
|
|
20240705,120400,519731600,20400,20400,20400,20400,0
|
|
20240705,120300,519731600,20400,20400,20400,20400,5
|
|
20240705,120200,519629600,20400,20400,20400,20400,0
|
|
20240705,120100,519629600,20400,20400,20400,20350,3
|
|
20240705,120000,519568450,20400,20400,20400,20400,20
|
|
20240705,115900,519160450,20400,20400,20400,20400,1
|
|
20240705,115800,519140050,20400,20400,20400,20400,1
|
|
20240705,115700,519119650,20450,20450,20450,20450,0
|
|
20240705,115600,519119650,20450,20450,20450,20450,0
|
|
20240705,115500,519119650,20450,20450,20450,20450,0
|
|
20240705,115400,519119650,20450,20400,20450,20400,26
|
|
20240705,115300,518589200,20450,20350,20450,20350,71
|
|
20240705,115200,517141200,20300,20300,20300,20250,120
|
|
20240705,115100,514705700,20250,20300,20300,20250,8
|
|
20240705,115000,514543650,20250,20250,20250,20250,41
|
|
20240705,114900,513713400,20300,20300,20300,20300,96
|
|
20240705,114800,511764600,20300,20300,20300,20300,0
|
|
20240705,114700,511764600,20300,20300,20300,20300,0
|
|
20240705,114600,511764600,20300,20300,20300,20300,22
|
|
20240705,114500,511318000,20300,20250,20300,20250,285
|
|
20240705,114400,505546700,20300,20300,20300,20300,1
|
|
20240705,114300,505526400,20250,20250,20250,20250,0
|
|
20240705,114200,505526400,20250,20250,20250,20250,0
|
|
20240705,114100,505526400,20250,20250,20250,20250,0
|
|
20240705,114000,505526400,20250,20250,20250,20250,0
|
|
20240705,113900,505526400,20250,20250,20250,20250,54
|
|
20240705,113800,504432900,20250,20250,20250,20250,4
|
|
20240705,113700,504351900,20250,20250,20250,20250,5
|
|
20240705,113600,504250650,20250,20250,20250,20250,1
|
|
20240705,113500,504230400,20250,20250,20250,20250,59
|
|
20240705,113400,503035650,20250,20250,20250,20250,20
|
|
20240705,113300,502630650,20250,20250,20250,20250,0
|
|
20240705,113200,502630650,20250,20250,20250,20250,6
|
|
20240705,113100,502509150,20250,20250,20250,20250,1
|
|
20240705,113000,502488900,20250,20250,20250,20250,16
|
|
20240705,112900,502164900,20350,20350,20350,20350,0
|
|
20240705,112800,502164900,20350,20350,20350,20350,0
|
|
20240705,112700,502164900,20350,20350,20350,20350,0
|
|
20240705,112600,502164900,20350,20200,20350,20200,421
|
|
20240705,112500,493660550,20200,20250,20250,20200,70
|
|
20240705,112400,492246300,20200,20250,20250,20200,259
|
|
20240705,112300,487011700,20250,20250,20250,20250,5
|
|
20240705,112200,486910450,20300,20300,20300,20300,0
|
|
20240705,112100,486910450,20300,20350,20350,20300,142
|
|
20240705,112000,484027800,20300,20300,20300,20300,0
|
|
20240705,111900,484027800,20300,20300,20300,20300,6
|
|
20240705,111800,483906000,20250,20250,20250,20250,0
|
|
20240705,111700,483906000,20250,20250,20250,20250,512
|
|
20240705,111600,473538000,20250,20250,20250,20250,545
|
|
20240705,111500,462501750,20250,20250,20250,20250,8
|
|
20240705,111400,462339750,20250,20250,20250,20250,25
|
|
20240705,111300,461833500,20200,20250,20250,20200,87
|
|
20240705,111200,460075600,20250,20250,20250,20250,4
|
|
20240705,111100,459994600,20250,20250,20250,20250,30
|
|
20240705,111000,459387100,20250,20250,20250,20250,78
|
|
20240705,110900,457807600,20250,20250,20250,20250,560
|
|
20240705,110800,446467600,20250,20250,20250,20250,110
|
|
20240705,110700,444240100,20250,20300,20300,20250,6
|
|
20240705,110600,444118400,20300,20300,20300,20300,1
|
|
20240705,110500,444098100,20250,20250,20250,20250,0
|
|
20240705,110400,444098100,20250,20250,20250,20250,0
|
|
20240705,110300,444098100,20250,20300,20300,20250,10
|
|
20240705,110200,443895550,20250,20250,20300,20250,74
|
|
20240705,110100,442396900,20300,20300,20300,20300,13
|
|
20240705,110000,442133000,20300,20300,20300,20300,10
|
|
20240705,105900,441930000,20300,20300,20300,20300,4
|
|
20240705,105800,441848800,20300,20300,20300,20300,65
|
|
20240705,105700,440529300,20300,20300,20300,20300,1
|
|
20240705,105600,440509000,20300,20300,20300,20300,2
|
|
20240705,105500,440468400,20350,20350,20350,20350,0
|
|
20240705,105400,440468400,20350,20350,20350,20350,0
|
|
20240705,105300,440468400,20350,20350,20350,20350,1
|
|
20240705,105200,440448050,20350,20350,20350,20350,5
|
|
20240705,105100,440346300,20350,20350,20350,20350,41
|
|
20240705,105000,439511950,20350,20350,20350,20350,14
|
|
20240705,104900,439227050,20350,20350,20350,20350,99
|
|
20240705,104800,437212400,20300,20300,20300,20300,0
|
|
20240705,104700,437212400,20300,20300,20300,20300,43
|
|
20240705,104600,436339500,20300,20300,20300,20300,32
|
|
20240705,104500,435689900,20350,20350,20350,20350,0
|
|
20240705,104400,435689900,20350,20350,20350,20350,0
|
|
20240705,104300,435689900,20350,20350,20350,20350,0
|
|
20240705,104200,435689900,20350,20350,20350,20350,6
|
|
20240705,104100,435567800,20250,20350,20350,20250,995
|
|
20240705,104000,415404850,20350,20350,20350,20350,1
|
|
20240705,103900,415384500,20350,20350,20350,20350,0
|
|
20240705,103800,415384500,20350,20350,20350,20350,0
|
|
20240705,103700,415384500,20350,20350,20350,20300,4238
|
|
20240705,103600,329255100,20300,20300,20300,20300,30
|
|
20240705,103500,328646100,20300,20350,20350,20300,47
|
|
20240705,103400,327691250,20350,20300,20350,20300,32
|
|
20240705,103300,327041100,20300,20300,20300,20300,91
|
|
20240705,103200,325193800,20300,20350,20350,20300,558
|
|
20240705,103100,313839000,20400,20400,20400,20400,0
|
|
20240705,103000,313839000,20400,20400,20400,20400,0
|
|
20240705,102900,313839000,20400,20400,20400,20400,6
|
|
20240705,102800,313716600,20400,20400,20400,20400,44
|
|
20240705,102700,312819000,20400,20450,20450,20400,60
|
|
20240705,102600,311592500,20400,20400,20400,20400,0
|
|
20240705,102500,311592500,20400,20400,20400,20400,1
|
|
20240705,102400,311572100,20400,20400,20400,20400,1
|
|
20240705,102300,311551700,20450,20450,20450,20450,0
|
|
20240705,102200,311551700,20450,20450,20450,20450,0
|
|
20240705,102100,311551700,20450,20450,20450,20450,0
|
|
20240705,102000,311551700,20450,20450,20450,20450,0
|
|
20240705,101900,311551700,20450,20450,20450,20450,1
|
|
20240705,101800,311531250,20400,20400,20400,20400,0
|
|
20240705,101700,311531250,20400,20400,20400,20400,28
|
|
20240705,101600,310960050,20400,20400,20450,20400,132
|
|
20240705,101500,308266750,20450,20450,20450,20450,20
|
|
20240705,101400,307857750,20450,20450,20450,20450,0
|
|
20240705,101300,307857750,20450,20450,20450,20450,97
|
|
20240705,101200,305874100,20450,20450,20450,20450,20
|
|
20240705,101100,305465100,20450,20450,20450,20450,0
|
|
20240705,101000,305465100,20450,20450,20450,20450,0
|
|
20240705,100900,305465100,20450,20500,20500,20450,13
|
|
20240705,100800,305199150,20450,20550,20600,20450,695
|
|
20240705,100700,290934950,20600,20550,20600,20550,141
|
|
20240705,100600,288030400,20600,20600,20600,20500,58
|
|
20240705,100500,286839300,20600,20600,20600,20600,0
|
|
20240705,100400,286839300,20600,20600,20600,20600,0
|
|
20240705,100300,286839300,20600,20600,20600,20600,0
|
|
20240705,100200,286839300,20600,20550,20600,20550,303
|
|
20240705,100100,280612600,20500,20450,20500,20450,271
|
|
20240705,100000,275065250,20400,20400,20400,20400,5
|
|
20240705,095900,274963250,20450,20450,20450,20450,1107
|
|
20240705,095800,252325100,20500,20500,20500,20500,1
|
|
20240705,095700,252304600,20500,20550,20550,20500,3
|
|
20240705,095600,252243050,20550,20500,20550,20450,33
|
|
20240705,095500,251567950,20550,20500,20550,20500,18
|
|
20240705,095400,251198800,20500,20450,20500,20450,48
|
|
20240705,095300,250216950,20500,20350,20500,20350,245
|
|
20240705,095200,245207050,20350,20400,20400,20350,201
|
|
20240705,095100,241116650,20400,20400,20400,20400,5
|
|
20240705,095000,241014650,20400,20400,20400,20400,39
|
|
20240705,094900,240219050,20400,20450,20450,20400,140
|
|
20240705,094800,237360550,20450,20450,20450,20450,1
|
|
20240705,094700,237340100,20450,20450,20450,20450,0
|
|
20240705,094600,237340100,20450,20450,20450,20450,2
|
|
20240705,094500,237299200,20400,20450,20450,20400,208
|
|
20240705,094400,233055800,20500,20450,20500,20450,105
|
|
20240705,094300,230908500,20500,20500,20500,20500,16
|
|
20240705,094200,230580500,20500,20500,20500,20500,0
|
|
20240705,094100,230580500,20500,20400,20500,20400,23
|
|
20240705,094000,230111000,20400,20400,20450,20350,474
|
|
20240705,093900,220455500,20450,20450,20450,20450,3
|
|
20240705,093800,220394150,20400,20400,20400,20400,250
|
|
20240705,093700,215294150,20400,20400,20400,20400,1
|
|
20240705,093600,215273750,20350,20500,20500,20350,351
|
|
20240705,093500,208130650,20500,20450,20500,20350,107
|
|
20240705,093400,205950250,20450,20400,20450,20400,134
|
|
20240705,093300,203216550,20400,20450,20450,20400,253
|
|
20240705,093200,198052350,20500,20500,20500,20500,14
|
|
20240705,093100,197765350,20550,20500,20550,20500,122
|
|
20240705,093000,195263000,20450,20500,20500,20450,102
|
|
20240705,092900,193176800,20500,20550,20550,20500,134
|
|
20240705,092800,190429700,20550,20550,20550,20550,0
|
|
20240705,092700,190429700,20550,20550,20550,20550,1
|
|
20240705,092600,190409150,20500,20500,20550,20500,53
|
|
20240705,092500,189322550,20500,20500,20500,20500,18
|
|
20240705,092400,188953550,20450,20500,20500,20450,31
|
|
20240705,092300,188319550,20450,20350,20450,20350,214
|
|
20240705,092200,183952950,20400,20400,20400,20400,228
|
|
20240705,092100,179301750,20400,20350,20400,20350,11
|
|
20240705,092000,179077450,20400,20400,20400,20400,97
|
|
20240705,091900,177098650,20500,20500,20500,20500,1
|
|
20240705,091800,177078150,20450,20450,20450,20450,5
|
|
20240705,091700,176975900,20350,20350,20350,20350,44
|
|
20240705,091600,176080500,20400,20450,20500,20400,364
|
|
20240705,091500,168654550,20500,20500,20500,20500,0
|
|
20240705,091400,168654550,20500,20450,20500,20400,112
|
|
20240705,091300,166369450,20450,20450,20450,20450,8
|
|
20240705,091200,166205850,20450,20500,20500,20450,4
|
|
20240705,091100,166123950,20500,20350,20500,20350,1374
|
|
20240705,091000,138100000,20350,20350,20350,20300,64
|
|
20240705,090900,136798400,20300,20400,20400,20300,1375
|
|
20240705,090800,108795950,20450,20450,20450,20450,214
|
|
20240705,090700,104419650,20500,20500,20500,20500,124
|
|
20240705,090600,101877650,20500,20450,20500,20450,72
|
|
20240705,090500,100405200,20500,20650,20650,20500,1106
|
|
20240705,090400,77707350,20650,20650,20700,20650,47
|
|
20240705,090300,76736550,20650,20700,20700,20650,82
|
|
20240705,090200,75042600,20700,20800,20800,20700,93
|
|
20240705,090100,73112350,20800,20800,20800,20700,365
|
|
20240705,090000,65541750,20750,20550,20750,20550,3184
|