668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200500,627156520,20500,20500,20500,20500,385
|
|
20240708,200400,627156520,20500,20500,20500,20500,0
|
|
20240708,200300,627156520,20500,20500,20500,20500,0
|
|
20240708,200200,627156520,20500,20500,20500,20500,0
|
|
20240708,200100,627156520,20500,20500,20500,20500,0
|
|
20240708,200000,627156520,20500,20500,20500,20500,0
|
|
20240708,195900,627156520,20500,20500,20500,20500,0
|
|
20240708,195800,627156520,20500,20500,20500,20500,0
|
|
20240708,195700,627156520,20500,20500,20500,20500,0
|
|
20240708,195600,627156520,20500,20500,20500,20500,0
|
|
20240708,195500,627156520,20500,20500,20500,20500,0
|
|
20240708,195400,627156520,20500,20500,20500,20500,0
|
|
20240708,195300,627156520,20500,20500,20500,20500,0
|
|
20240708,195200,627156520,20500,20500,20500,20500,0
|
|
20240708,195100,627156520,20500,20500,20500,20500,0
|
|
20240708,195000,627156520,20500,20500,20500,20500,0
|
|
20240708,194900,627156520,20500,20500,20500,20500,0
|
|
20240708,194800,627156520,20500,20500,20500,20500,0
|
|
20240708,194700,627156520,20500,20500,20500,20500,0
|
|
20240708,194600,627156520,20500,20500,20500,20500,0
|
|
20240708,194500,627156520,20500,20500,20500,20500,0
|
|
20240708,194400,627156520,20500,20500,20500,20500,0
|
|
20240708,194300,627156520,20500,20500,20500,20500,0
|
|
20240708,194200,627156520,20500,20500,20500,20500,0
|
|
20240708,194100,627156520,20500,20500,20500,20500,0
|
|
20240708,194000,627156520,20500,20500,20500,20500,0
|
|
20240708,193900,627156520,20500,20500,20500,20500,0
|
|
20240708,193800,627156520,20500,20500,20500,20500,0
|
|
20240708,193700,627156520,20500,20500,20500,20500,0
|
|
20240708,193600,627156520,20500,20500,20500,20500,0
|
|
20240708,193500,627156520,20500,20500,20500,20500,385
|
|
20240708,193400,627156520,20500,20500,20500,20500,0
|
|
20240708,193300,627156520,20500,20500,20500,20500,0
|
|
20240708,193200,627156520,20500,20500,20500,20500,0
|
|
20240708,193100,627156520,20500,20500,20500,20500,0
|
|
20240708,193000,627156520,20500,20500,20500,20500,0
|
|
20240708,192900,627156520,20500,20500,20500,20500,0
|
|
20240708,192800,627156520,20500,20500,20500,20500,0
|
|
20240708,192700,627156520,20500,20500,20500,20500,0
|
|
20240708,192600,627156520,20500,20500,20500,20500,0
|
|
20240708,192500,627156520,20500,20500,20500,20500,0
|
|
20240708,192400,627156520,20500,20500,20500,20500,0
|
|
20240708,192300,627156520,20500,20500,20500,20500,0
|
|
20240708,192200,627156520,20500,20500,20500,20500,0
|
|
20240708,192100,627156520,20500,20500,20500,20500,0
|
|
20240708,192000,627156520,20500,20500,20500,20500,0
|
|
20240708,191900,627156520,20500,20500,20500,20500,0
|
|
20240708,191800,627156520,20500,20500,20500,20500,0
|
|
20240708,191700,627156520,20500,20500,20500,20500,0
|
|
20240708,191600,627156520,20500,20500,20500,20500,0
|
|
20240708,191500,627156520,20500,20500,20500,20500,0
|
|
20240708,191400,627156520,20500,20500,20500,20500,0
|
|
20240708,191300,627156520,20500,20500,20500,20500,0
|
|
20240708,191200,627156520,20500,20500,20500,20500,0
|
|
20240708,191100,627156520,20500,20500,20500,20500,0
|
|
20240708,191000,627156520,20500,20500,20500,20500,0
|
|
20240708,190900,627156520,20500,20500,20500,20500,0
|
|
20240708,190800,627156520,20500,20500,20500,20500,0
|
|
20240708,190700,627156520,20500,20500,20500,20500,0
|
|
20240708,190600,627156520,20500,20500,20500,20500,0
|
|
20240708,190500,627156520,20500,20500,20500,20500,385
|
|
20240708,190400,627156520,20500,20500,20500,20500,0
|
|
20240708,190300,627156520,20500,20500,20500,20500,0
|
|
20240708,190200,627156520,20500,20500,20500,20500,0
|
|
20240708,190100,627156520,20500,20500,20500,20500,0
|
|
20240708,190000,627156520,20500,20500,20500,20500,0
|
|
20240708,185900,627156520,20500,20500,20500,20500,0
|
|
20240708,185800,627156520,20500,20500,20500,20500,0
|
|
20240708,185700,627156520,20500,20500,20500,20500,0
|
|
20240708,185600,627156520,20500,20500,20500,20500,0
|
|
20240708,185500,627156520,20500,20500,20500,20500,0
|
|
20240708,185400,627156520,20500,20500,20500,20500,0
|
|
20240708,185300,627156520,20500,20500,20500,20500,0
|
|
20240708,185200,627156520,20500,20500,20500,20500,0
|
|
20240708,185100,627156520,20500,20500,20500,20500,0
|
|
20240708,185000,627156520,20500,20500,20500,20500,0
|
|
20240708,184900,627156520,20500,20500,20500,20500,0
|
|
20240708,184800,627156520,20500,20500,20500,20500,0
|
|
20240708,184700,627156520,20500,20500,20500,20500,0
|
|
20240708,184600,627156520,20500,20500,20500,20500,0
|
|
20240708,184500,627156520,20500,20500,20500,20500,0
|
|
20240708,184400,627156520,20500,20500,20500,20500,0
|
|
20240708,184300,627156520,20500,20500,20500,20500,0
|
|
20240708,184200,627156520,20500,20500,20500,20500,0
|
|
20240708,184100,627156520,20500,20500,20500,20500,0
|
|
20240708,184000,627156520,20500,20500,20500,20500,0
|
|
20240708,183900,627156520,20500,20500,20500,20500,0
|
|
20240708,183800,627156520,20500,20500,20500,20500,0
|
|
20240708,183700,627156520,20500,20500,20500,20500,0
|
|
20240708,183600,627156520,20500,20500,20500,20500,0
|
|
20240708,183500,627156520,20500,20500,20500,20500,385
|
|
20240708,183400,627156520,20500,20500,20500,20500,0
|
|
20240708,183300,627156520,20500,20500,20500,20500,0
|
|
20240708,183200,627156520,20500,20500,20500,20500,0
|
|
20240708,183100,627156520,20500,20500,20500,20500,0
|
|
20240708,183000,627156520,20500,20500,20500,20500,0
|
|
20240708,182900,627156520,20500,20500,20500,20500,0
|
|
20240708,182800,627156520,20500,20500,20500,20500,0
|
|
20240708,182700,627156520,20500,20500,20500,20500,0
|
|
20240708,182600,627156520,20500,20500,20500,20500,0
|
|
20240708,182500,627156520,20500,20500,20500,20500,0
|
|
20240708,182400,627156520,20500,20500,20500,20500,0
|
|
20240708,182300,627156520,20500,20500,20500,20500,0
|
|
20240708,182200,627156520,20500,20500,20500,20500,0
|
|
20240708,182100,627156520,20500,20500,20500,20500,0
|
|
20240708,182000,627156520,20500,20500,20500,20500,0
|
|
20240708,181900,627156520,20500,20500,20500,20500,0
|
|
20240708,181800,627156520,20500,20500,20500,20500,0
|
|
20240708,181700,627156520,20500,20500,20500,20500,0
|
|
20240708,181600,627156520,20500,20500,20500,20500,0
|
|
20240708,181500,627156520,20500,20500,20500,20500,0
|
|
20240708,181400,627156520,20500,20500,20500,20500,0
|
|
20240708,181300,627156520,20500,20500,20500,20500,0
|
|
20240708,181200,627156520,20500,20500,20500,20500,0
|
|
20240708,181100,627156520,20500,20500,20500,20500,0
|
|
20240708,181000,627156520,20500,20500,20500,20500,0
|
|
20240708,180900,627156520,20500,20500,20500,20500,0
|
|
20240708,180800,627156520,20500,20500,20500,20500,0
|
|
20240708,180700,627156520,20500,20500,20500,20500,0
|
|
20240708,180600,627156520,20500,20500,20500,20500,0
|
|
20240708,180500,627156520,20500,20500,20500,20500,385
|
|
20240708,180400,627156520,20500,20500,20500,20500,0
|
|
20240708,180300,627156520,20500,20500,20500,20500,0
|
|
20240708,180200,627156520,20500,20500,20500,20500,0
|
|
20240708,180100,627156520,20500,20500,20500,20500,0
|
|
20240708,180000,627156520,20500,20500,20500,20500,0
|
|
20240708,175900,627156520,20500,20500,20500,20500,0
|
|
20240708,175800,627156520,20500,20500,20500,20500,0
|
|
20240708,175700,627156520,20500,20500,20500,20500,0
|
|
20240708,175600,627156520,20500,20500,20500,20500,0
|
|
20240708,175500,627156520,20500,20500,20500,20500,0
|
|
20240708,175400,627156520,20500,20500,20500,20500,0
|
|
20240708,175300,627156520,20500,20500,20500,20500,0
|
|
20240708,175200,627156520,20500,20500,20500,20500,0
|
|
20240708,175100,627156520,20500,20500,20500,20500,0
|
|
20240708,175000,627156520,20500,20500,20500,20500,0
|
|
20240708,174900,627156520,20500,20500,20500,20500,0
|
|
20240708,174800,627156520,20500,20500,20500,20500,0
|
|
20240708,174700,627156520,20500,20500,20500,20500,0
|
|
20240708,174600,627156520,20500,20500,20500,20500,0
|
|
20240708,174500,627156520,20500,20500,20500,20500,0
|
|
20240708,174400,627156520,20500,20500,20500,20500,0
|
|
20240708,174300,627156520,20500,20500,20500,20500,0
|
|
20240708,174200,627156520,20500,20500,20500,20500,0
|
|
20240708,174100,627156520,20500,20500,20500,20500,0
|
|
20240708,174000,627156520,20500,20500,20500,20500,0
|
|
20240708,173900,627156520,20500,20500,20500,20500,0
|
|
20240708,173800,627156520,20500,20500,20500,20500,0
|
|
20240708,173700,627156520,20500,20500,20500,20500,0
|
|
20240708,173600,627156520,20500,20500,20500,20500,0
|
|
20240708,173500,627156520,20500,20500,20500,20500,385
|
|
20240708,173400,627156520,20500,20500,20500,20500,0
|
|
20240708,173300,627156520,20500,20500,20500,20500,0
|
|
20240708,173200,627156520,20500,20500,20500,20500,0
|
|
20240708,173100,627156520,20500,20500,20500,20500,0
|
|
20240708,173000,627156520,20500,20500,20500,20500,0
|
|
20240708,172900,627156520,20500,20500,20500,20500,0
|
|
20240708,172800,627156520,20500,20500,20500,20500,0
|
|
20240708,172700,627156520,20500,20500,20500,20500,0
|
|
20240708,172600,627156520,20500,20500,20500,20500,0
|
|
20240708,172500,627156520,20500,20500,20500,20500,0
|
|
20240708,172400,627156520,20500,20500,20500,20500,0
|
|
20240708,172300,627156520,20500,20500,20500,20500,0
|
|
20240708,172200,627156520,20500,20500,20500,20500,0
|
|
20240708,172100,627156520,20500,20500,20500,20500,0
|
|
20240708,172000,627156520,20500,20500,20500,20500,0
|
|
20240708,171900,627156520,20500,20500,20500,20500,0
|
|
20240708,171800,627156520,20500,20500,20500,20500,0
|
|
20240708,171700,627156520,20500,20500,20500,20500,0
|
|
20240708,171600,627156520,20500,20500,20500,20500,0
|
|
20240708,171500,627156520,20500,20500,20500,20500,0
|
|
20240708,171400,627156520,20500,20500,20500,20500,0
|
|
20240708,171300,627156520,20500,20500,20500,20500,0
|
|
20240708,171200,627156520,20500,20500,20500,20500,0
|
|
20240708,171100,627156520,20500,20500,20500,20500,0
|
|
20240708,171000,627156520,20500,20500,20500,20500,0
|
|
20240708,170900,627156520,20500,20500,20500,20500,0
|
|
20240708,170800,627156520,20500,20500,20500,20500,0
|
|
20240708,170700,627156520,20500,20500,20500,20500,0
|
|
20240708,170600,627156520,20500,20500,20500,20500,0
|
|
20240708,170500,627156520,20500,20500,20500,20500,385
|
|
20240708,170400,627156520,20500,20500,20500,20500,0
|
|
20240708,170300,627156520,20500,20500,20500,20500,0
|
|
20240708,170200,627156520,20500,20500,20500,20500,0
|
|
20240708,170100,627156520,20500,20500,20500,20500,0
|
|
20240708,170000,627156520,20500,20500,20500,20500,0
|
|
20240708,165900,627156520,20500,20500,20500,20500,0
|
|
20240708,165800,627156520,20500,20500,20500,20500,0
|
|
20240708,165700,627156520,20500,20500,20500,20500,0
|
|
20240708,165600,627156520,20500,20500,20500,20500,0
|
|
20240708,165500,627156520,20500,20500,20500,20500,0
|
|
20240708,165400,627156520,20500,20500,20500,20500,0
|
|
20240708,165300,627156520,20500,20500,20500,20500,0
|
|
20240708,165200,627156520,20500,20500,20500,20500,0
|
|
20240708,165100,627156520,20500,20500,20500,20500,0
|
|
20240708,165000,627156520,20500,20500,20500,20500,0
|
|
20240708,164900,627156520,20500,20500,20500,20500,0
|
|
20240708,164800,627156520,20500,20500,20500,20500,0
|
|
20240708,164700,627156520,20500,20500,20500,20500,0
|
|
20240708,164600,627156520,20500,20500,20500,20500,0
|
|
20240708,164500,627156520,20500,20500,20500,20500,0
|
|
20240708,164400,627156520,20500,20500,20500,20500,0
|
|
20240708,164300,627156520,20500,20500,20500,20500,0
|
|
20240708,164200,627156520,20500,20500,20500,20500,0
|
|
20240708,164100,627156520,20500,20500,20500,20500,0
|
|
20240708,164000,627156520,20500,20500,20500,20500,0
|
|
20240708,163900,627156520,20500,20500,20500,20500,0
|
|
20240708,163800,627156520,20500,20500,20500,20500,0
|
|
20240708,163700,627156520,20500,20500,20500,20500,0
|
|
20240708,163600,627156520,20500,20500,20500,20500,0
|
|
20240708,163500,627156520,20500,20500,20500,20500,385
|
|
20240708,163400,627156520,20500,20500,20500,20500,0
|
|
20240708,163300,627156520,20500,20500,20500,20500,0
|
|
20240708,163200,627156520,20500,20500,20500,20500,0
|
|
20240708,163100,627156520,20500,20500,20500,20500,0
|
|
20240708,163000,627156520,20500,20500,20500,20500,0
|
|
20240708,162900,627156520,20500,20500,20500,20500,0
|
|
20240708,162800,627156520,20500,20500,20500,20500,0
|
|
20240708,162700,627156520,20500,20500,20500,20500,0
|
|
20240708,162600,627156520,20500,20500,20500,20500,0
|
|
20240708,162500,627156520,20500,20500,20500,20500,0
|
|
20240708,162400,627156520,20500,20500,20500,20500,0
|
|
20240708,162300,627156520,20500,20500,20500,20500,0
|
|
20240708,162200,627156520,20500,20500,20500,20500,0
|
|
20240708,162100,627156520,20500,20500,20500,20500,0
|
|
20240708,162000,627156520,20500,20500,20500,20500,0
|
|
20240708,161900,627156520,20500,20500,20500,20500,0
|
|
20240708,161800,627156520,20500,20500,20500,20500,0
|
|
20240708,161700,627156520,20500,20500,20500,20500,0
|
|
20240708,161600,627156520,20500,20500,20500,20500,0
|
|
20240708,161500,627156520,20500,20500,20500,20500,0
|
|
20240708,161400,627156520,20500,20500,20500,20500,0
|
|
20240708,161300,627156520,20500,20500,20500,20500,0
|
|
20240708,161200,627156520,20500,20500,20500,20500,0
|
|
20240708,161100,627156520,20500,20500,20500,20500,0
|
|
20240708,161000,627156520,20500,20500,20500,20500,0
|
|
20240708,160900,627156520,20500,20500,20500,20500,0
|
|
20240708,160800,627156520,20500,20500,20500,20500,0
|
|
20240708,160700,627156520,20500,20500,20500,20500,0
|
|
20240708,160600,627156520,20500,20500,20500,20500,0
|
|
20240708,160500,627156520,20500,20500,20500,20500,385
|
|
20240708,160400,627156520,20500,20500,20500,20500,0
|
|
20240708,160300,627156520,20500,20500,20500,20500,0
|
|
20240708,160200,627156520,20500,20500,20500,20500,0
|
|
20240708,160100,627156520,20500,20500,20500,20500,0
|
|
20240708,160000,627156520,20500,20500,20500,20500,0
|
|
20240708,155900,627156520,20500,20500,20500,20500,0
|
|
20240708,155800,627156520,20500,20500,20500,20500,0
|
|
20240708,155700,627156520,20500,20500,20500,20500,0
|
|
20240708,155600,627156520,20500,20500,20500,20500,0
|
|
20240708,155500,627156520,20500,20500,20500,20500,0
|
|
20240708,155400,627156520,20500,20500,20500,20500,0
|
|
20240708,155300,627156520,20500,20500,20500,20500,0
|
|
20240708,155200,627156520,20500,20500,20500,20500,0
|
|
20240708,155100,627156520,20500,20500,20500,20500,0
|
|
20240708,155000,627156520,20500,20500,20500,20500,0
|
|
20240708,154900,627156520,20500,20500,20500,20500,0
|
|
20240708,154800,627156520,20500,20500,20500,20500,0
|
|
20240708,154700,627156520,20500,20500,20500,20500,0
|
|
20240708,154600,627156520,20500,20500,20500,20500,0
|
|
20240708,154500,627156520,20500,20500,20500,20500,0
|
|
20240708,154400,627156520,20500,20500,20500,20500,0
|
|
20240708,154300,627156520,20500,20500,20500,20500,0
|
|
20240708,154200,627156520,20500,20500,20500,20500,0
|
|
20240708,154100,627156520,20500,20500,20500,20500,0
|
|
20240708,154000,627156520,20500,20500,20500,20500,0
|
|
20240708,153900,627156520,20500,20500,20500,20500,0
|
|
20240708,153800,627156520,20500,20500,20500,20500,0
|
|
20240708,153700,627156520,20500,20500,20500,20500,0
|
|
20240708,153600,627156520,20500,20500,20500,20500,0
|
|
20240708,153500,627156520,20500,20500,20500,20500,385
|
|
20240708,153400,627156520,20500,20500,20500,20500,0
|
|
20240708,153300,627156520,20500,20500,20500,20500,0
|
|
20240708,153200,627156520,20500,20500,20500,20500,0
|
|
20240708,153100,627156520,20500,20500,20500,20500,0
|
|
20240708,153000,627156520,20500,20500,20500,20500,385
|
|
20240708,152900,619264020,20550,20550,20550,20550,0
|
|
20240708,152800,619264020,20550,20550,20550,20550,0
|
|
20240708,152700,619264020,20550,20550,20550,20550,0
|
|
20240708,152600,619264020,20550,20550,20550,20550,0
|
|
20240708,152500,619264020,20550,20550,20550,20550,0
|
|
20240708,152400,619264020,20550,20550,20550,20550,0
|
|
20240708,152300,619264020,20550,20550,20550,20550,0
|
|
20240708,152200,619264020,20550,20550,20550,20550,0
|
|
20240708,152100,619264020,20550,20550,20550,20550,0
|
|
20240708,152000,619264020,20550,20550,20550,20550,0
|
|
20240708,151900,619264020,20550,20550,20550,20550,3
|
|
20240708,151800,619202370,20550,20550,20550,20500,62
|
|
20240708,151700,617929470,20500,20500,20500,20500,17
|
|
20240708,151600,617580970,20500,20500,20550,20500,157
|
|
20240708,151500,614362070,20450,20450,20450,20450,2
|
|
20240708,151400,614321170,20450,20450,20450,20450,3
|
|
20240708,151300,614259820,20450,20450,20450,20450,5
|
|
20240708,151200,614157570,20450,20450,20450,20450,3
|
|
20240708,151100,614096220,20450,20400,20550,20400,19
|
|
20240708,151000,613707270,20550,20400,20550,20400,7
|
|
20240708,150900,613563870,20550,20550,20550,20550,3
|
|
20240708,150800,613502220,20400,20450,20600,20400,1003
|
|
20240708,150700,592886120,20350,20400,20400,20350,177
|
|
20240708,150600,589275470,20400,20400,20400,20400,3
|
|
20240708,150500,589214270,20400,20400,20400,20400,75
|
|
20240708,150400,587684270,20400,20400,20400,20400,3
|
|
20240708,150300,587623070,20400,20400,20400,20400,0
|
|
20240708,150200,587623070,20400,20400,20400,20400,103
|
|
20240708,150100,585521870,20400,20400,20400,20400,3
|
|
20240708,150000,585460670,20400,20400,20400,20400,33
|
|
20240708,145900,584787470,20400,20400,20400,20300,90
|
|
20240708,145800,582952820,20400,20400,20400,20400,3
|
|
20240708,145700,582891620,20400,20400,20400,20400,4
|
|
20240708,145600,582810020,20400,20400,20400,20400,3
|
|
20240708,145500,582748820,20400,20350,20400,20350,80
|
|
20240708,145400,581119320,20400,20400,20400,20400,5
|
|
20240708,145300,581017320,20400,20400,20400,20350,77
|
|
20240708,145200,579446620,20400,20400,20400,20400,52
|
|
20240708,145100,578385820,20450,20450,20450,20450,1
|
|
20240708,145000,578365370,20450,20450,20450,20450,3
|
|
20240708,144900,578304020,20500,20500,20500,20500,269
|
|
20240708,144800,572789520,20500,20450,20500,20450,28
|
|
20240708,144700,572215620,20500,20500,20500,20500,0
|
|
20240708,144600,572215620,20500,20450,20500,20450,38
|
|
20240708,144500,571436920,20550,20550,20550,20550,0
|
|
20240708,144400,571436920,20550,20500,20550,20500,321
|
|
20240708,144300,564840520,20500,20450,20500,20450,335
|
|
20240708,144200,557976370,20450,20400,20450,20400,13
|
|
20240708,144100,557710670,20400,20400,20400,20400,194
|
|
20240708,144000,553753070,20400,20350,20400,20350,45
|
|
20240708,143900,552835220,20350,20350,20350,20350,3
|
|
20240708,143800,552774170,20400,20400,20400,20400,14
|
|
20240708,143700,552488570,20350,20400,20400,20350,80
|
|
20240708,143600,550856720,20350,20400,20400,20350,22
|
|
20240708,143500,550408070,20400,20350,20400,20300,372
|
|
20240708,143400,542827970,20350,20350,20350,20350,3
|
|
20240708,143300,542766920,20400,20350,20400,20350,4
|
|
20240708,143200,542685470,20350,20350,20350,20350,0
|
|
20240708,143100,542685470,20350,20350,20350,20350,3
|
|
20240708,143000,542624420,20350,20350,20350,20350,3
|
|
20240708,142900,542563370,20350,20350,20350,20350,2
|
|
20240708,142800,542522670,20350,20350,20350,20350,3
|
|
20240708,142700,542461620,20350,20400,20400,20350,4
|
|
20240708,142600,542380170,20350,20350,20350,20350,0
|
|
20240708,142500,542380170,20350,20350,20350,20350,5
|
|
20240708,142400,542278420,20350,20350,20350,20350,3
|
|
20240708,142300,542217370,20350,20350,20350,20350,2
|
|
20240708,142200,542176670,20350,20400,20400,20350,4
|
|
20240708,142100,542095220,20400,20350,20400,20350,4
|
|
20240708,142000,542013770,20350,20350,20350,20350,0
|
|
20240708,141900,542013770,20350,20350,20350,20350,53
|
|
20240708,141800,540935220,20350,20350,20350,20350,3
|
|
20240708,141700,540874170,20350,20350,20350,20350,2
|
|
20240708,141600,540833470,20350,20350,20350,20350,3
|
|
20240708,141500,540772420,20350,20350,20350,20350,3
|
|
20240708,141400,540711370,20400,20400,20400,20400,13
|
|
20240708,141300,540446170,20400,20400,20400,20400,3
|
|
20240708,141200,540384970,20450,20450,20450,20450,0
|
|
20240708,141100,540384970,20450,20450,20450,20450,0
|
|
20240708,141000,540384970,20450,20450,20450,20450,4
|
|
20240708,140900,540303170,20450,20450,20450,20450,3
|
|
20240708,140800,540241820,20450,20450,20450,20450,3
|
|
20240708,140700,540180470,20500,20500,20500,20500,1
|
|
20240708,140600,540159970,20500,20500,20500,20400,287
|
|
20240708,140500,534302370,20500,20500,20500,20500,2
|
|
20240708,140400,534261370,20500,20550,20550,20500,5
|
|
20240708,140300,534158770,20500,20500,20500,20500,3
|
|
20240708,140200,534097270,20500,20500,20500,20500,3
|
|
20240708,140100,534035770,20500,20500,20500,20500,0
|
|
20240708,140000,534035770,20500,20550,20550,20400,60
|
|
20240708,135900,532804120,20500,20500,20500,20500,15
|
|
20240708,135800,532496620,20550,20550,20550,20550,0
|
|
20240708,135700,532496620,20550,20550,20550,20550,42
|
|
20240708,135600,531633520,20550,20550,20550,20550,60
|
|
20240708,135500,530400520,20600,20600,20600,20600,0
|
|
20240708,135400,530400520,20600,20600,20600,20600,45
|
|
20240708,135300,529473520,20600,20600,20600,20600,4
|
|
20240708,135200,529391120,20550,20600,20600,20550,48
|
|
20240708,135100,528402570,20550,20600,20600,20550,11
|
|
20240708,135000,528176020,20600,20600,20600,20600,10
|
|
20240708,134900,527970020,20600,20600,20600,20600,43
|
|
20240708,134800,527084220,20600,20600,20600,20600,0
|
|
20240708,134700,527084220,20600,20600,20600,20600,50
|
|
20240708,134600,526054220,20600,20600,20600,20600,16
|
|
20240708,134500,525724620,20600,20600,20600,20600,0
|
|
20240708,134400,525724620,20600,20600,20600,20600,72
|
|
20240708,134300,524241420,20500,20500,20500,20500,0
|
|
20240708,134200,524241420,20500,20500,20500,20500,0
|
|
20240708,134100,524241420,20500,20500,20500,20500,13
|
|
20240708,134000,523974920,20550,20550,20550,20550,2
|
|
20240708,133900,523933820,20550,20550,20550,20550,48
|
|
20240708,133800,522947420,20550,20550,20550,20550,0
|
|
20240708,133700,522947420,20550,20550,20550,20550,0
|
|
20240708,133600,522947420,20550,20550,20550,20550,68
|
|
20240708,133500,521550020,20500,20500,20500,20500,0
|
|
20240708,133400,521550020,20500,20500,20500,20500,0
|
|
20240708,133300,521550020,20500,20500,20500,20500,23
|
|
20240708,133200,521078520,20450,20450,20450,20450,0
|
|
20240708,133100,521078520,20450,20450,20450,20450,0
|
|
20240708,133000,521078520,20450,20450,20450,20450,0
|
|
20240708,132900,521078520,20450,20450,20450,20450,234
|
|
20240708,132800,516293220,20350,20350,20350,20350,0
|
|
20240708,132700,516293220,20350,20350,20350,20350,0
|
|
20240708,132600,516293220,20350,20550,20550,20350,869
|
|
20240708,132500,498546220,20450,20550,20550,20450,400
|
|
20240708,132400,490356670,20600,20600,20600,20600,0
|
|
20240708,132300,490356670,20600,20600,20600,20600,46
|
|
20240708,132200,489409070,20600,20600,20600,20600,0
|
|
20240708,132100,489409070,20600,20600,20600,20600,43
|
|
20240708,132000,488523270,20550,20550,20550,20550,4
|
|
20240708,131900,488441070,20550,20550,20550,20550,0
|
|
20240708,131800,488441070,20550,20550,20550,20550,0
|
|
20240708,131700,488441070,20550,20550,20550,20550,60
|
|
20240708,131600,487208070,20550,20600,20600,20550,49
|
|
20240708,131500,486198870,20550,20550,20550,20550,0
|
|
20240708,131400,486198870,20550,20550,20550,20550,0
|
|
20240708,131300,486198870,20550,20600,20600,20550,64
|
|
20240708,131200,484881470,20600,20600,20600,20600,0
|
|
20240708,131100,484881470,20600,20600,20600,20600,0
|
|
20240708,131000,484881470,20600,20600,20600,20600,38
|
|
20240708,130900,484098670,20550,20550,20550,20550,30
|
|
20240708,130800,483482170,20550,20600,20600,20550,55
|
|
20240708,130700,482349670,20600,20550,20600,20550,54
|
|
20240708,130600,481239320,20550,20550,20550,20550,100
|
|
20240708,130500,479184320,20550,20550,20550,20550,43
|
|
20240708,130400,478300670,20550,20550,20550,20550,0
|
|
20240708,130300,478300670,20550,20550,20550,20550,30
|
|
20240708,130200,477684170,20550,20550,20550,20550,42
|
|
20240708,130100,476821070,20500,20500,20500,20500,0
|
|
20240708,130000,476821070,20500,20500,20500,20500,5
|
|
20240708,125900,476718570,20500,20500,20500,20500,93
|
|
20240708,125800,474812070,20550,20550,20550,20550,0
|
|
20240708,125700,474812070,20550,20550,20550,20550,53
|
|
20240708,125600,473722920,20550,20550,20550,20550,0
|
|
20240708,125500,473722920,20550,20550,20550,20550,1
|
|
20240708,125400,473702370,20550,20550,20550,20500,83
|
|
20240708,125300,471998520,20500,20500,20500,20500,182
|
|
20240708,125200,468267520,20550,20550,20550,20550,46
|
|
20240708,125100,467322220,20550,20550,20550,20550,0
|
|
20240708,125000,467322220,20550,20550,20550,20550,0
|
|
20240708,124900,467322220,20550,20550,20550,20550,45
|
|
20240708,124800,466397470,20550,20550,20550,20550,0
|
|
20240708,124700,466397470,20550,20550,20550,20550,0
|
|
20240708,124600,466397470,20550,20550,20550,20550,50
|
|
20240708,124500,465369970,20550,20550,20550,20550,35
|
|
20240708,124400,464650720,20550,20550,20550,20550,45
|
|
20240708,124300,463725970,20550,20550,20550,20500,28
|
|
20240708,124200,463150820,20600,20600,20600,20600,43
|
|
20240708,124100,462265020,20600,20600,20600,20600,0
|
|
20240708,124000,462265020,20600,20600,20600,20600,0
|
|
20240708,123900,462265020,20600,20600,20600,20600,42
|
|
20240708,123800,461399820,20550,20550,20550,20550,0
|
|
20240708,123700,461399820,20550,20550,20550,20550,3
|
|
20240708,123600,461338170,20550,20550,20550,20550,91
|
|
20240708,123500,459468120,20550,20550,20550,20550,0
|
|
20240708,123400,459468120,20550,20550,20550,20550,10
|
|
20240708,123300,459262620,20550,20550,20550,20550,0
|
|
20240708,123200,459262620,20550,20550,20550,20550,0
|
|
20240708,123100,459262620,20550,20550,20550,20550,153
|
|
20240708,123000,456118470,20450,20450,20450,20450,0
|
|
20240708,122900,456118470,20450,20450,20450,20450,0
|
|
20240708,122800,456118470,20450,20450,20450,20450,0
|
|
20240708,122700,456118470,20450,20500,20500,20450,1100
|
|
20240708,122600,433618120,20550,20550,20550,20550,43
|
|
20240708,122500,432734470,20550,20550,20550,20550,0
|
|
20240708,122400,432734470,20550,20550,20550,20550,0
|
|
20240708,122300,432734470,20550,20550,20550,20550,41
|
|
20240708,122200,431891920,20550,20550,20550,20550,70
|
|
20240708,122100,430453420,20550,20550,20550,20550,81
|
|
20240708,122000,428788870,20550,20550,20550,20550,0
|
|
20240708,121900,428788870,20550,20550,20550,20550,1
|
|
20240708,121800,428768320,20550,20550,20550,20550,44
|
|
20240708,121700,427864120,20550,20550,20550,20550,0
|
|
20240708,121600,427864120,20550,20550,20550,20550,0
|
|
20240708,121500,427864120,20550,20550,20550,20550,35
|
|
20240708,121400,427144870,20550,20550,20550,20550,0
|
|
20240708,121300,427144870,20550,20500,20550,20500,77
|
|
20240708,121200,425564020,20550,20550,20550,20550,64
|
|
20240708,121100,424248820,20550,20550,20550,20550,0
|
|
20240708,121000,424248820,20550,20550,20550,20550,3
|
|
20240708,120900,424187170,20550,20550,20550,20550,7
|
|
20240708,120800,424043320,20600,20600,20600,20600,44
|
|
20240708,120700,423136920,20600,20600,20600,20600,0
|
|
20240708,120600,423136920,20600,20600,20600,20600,0
|
|
20240708,120500,423136920,20600,20600,20600,20600,44
|
|
20240708,120400,422230520,20600,20600,20600,20600,98
|
|
20240708,120300,420211720,20550,20550,20550,20550,52
|
|
20240708,120200,419143120,20550,20550,20550,20550,1
|
|
20240708,120100,419122570,20550,20550,20550,20550,181
|
|
20240708,120000,415403020,20600,20600,20600,20600,61
|
|
20240708,115900,414146420,20600,20600,20600,20600,0
|
|
20240708,115800,414146420,20600,20500,20600,20500,350
|
|
20240708,115700,406951670,20550,20550,20550,20550,0
|
|
20240708,115600,406951670,20550,20550,20550,20550,0
|
|
20240708,115500,406951670,20550,20550,20550,20550,45
|
|
20240708,115400,406026920,20550,20550,20550,20550,0
|
|
20240708,115300,406026920,20550,20550,20550,20550,0
|
|
20240708,115200,406026920,20550,20550,20550,20550,36
|
|
20240708,115100,405287120,20550,20550,20550,20550,0
|
|
20240708,115000,405287120,20550,20550,20550,20550,49
|
|
20240708,114900,404280170,20550,20550,20550,20550,0
|
|
20240708,114800,404280170,20550,20550,20550,20550,0
|
|
20240708,114700,404280170,20550,20550,20550,20550,43
|
|
20240708,114600,403396520,20550,20550,20550,20550,0
|
|
20240708,114500,403396520,20550,20550,20550,20550,0
|
|
20240708,114400,403396520,20550,20500,20550,20500,47
|
|
20240708,114300,402430870,20550,20550,20550,20550,0
|
|
20240708,114200,402430870,20550,20550,20550,20550,52
|
|
20240708,114100,401362270,20550,20550,20550,20550,3
|
|
20240708,114000,401300620,20550,20550,20550,20550,0
|
|
20240708,113900,401300620,20550,20550,20550,20550,45
|
|
20240708,113800,400375870,20550,20550,20550,20550,0
|
|
20240708,113700,400375870,20550,20550,20550,20550,2
|
|
20240708,113600,400334770,20550,20500,20550,20500,43
|
|
20240708,113500,399451370,20550,20550,20550,20550,1
|
|
20240708,113400,399430820,20550,20550,20550,20550,47
|
|
20240708,113300,398464970,20550,20550,20550,20550,0
|
|
20240708,113200,398464970,20550,20550,20550,20550,43
|
|
20240708,113100,397581320,20500,20500,20500,20500,33
|
|
20240708,113000,396904820,20500,20500,20500,20500,0
|
|
20240708,112900,396904820,20500,20550,20550,20500,6
|
|
20240708,112800,396781770,20550,20550,20550,20550,37
|
|
20240708,112700,396021420,20550,20550,20550,20550,32
|
|
20240708,112600,395363820,20500,20500,20500,20500,72
|
|
20240708,112500,393887820,20500,20500,20500,20500,130
|
|
20240708,112400,391222820,20600,20500,20600,20500,3540
|
|
20240708,112300,318568370,20500,20500,20500,20500,20
|
|
20240708,112200,318158370,20500,20500,20500,20500,4
|
|
20240708,112100,318076370,20500,20450,20500,20450,240
|
|
20240708,112000,313166220,20450,20450,20450,20450,193
|
|
20240708,111900,309219370,20500,20500,20500,20500,46
|
|
20240708,111800,308276370,20500,20500,20500,20500,1
|
|
20240708,111700,308255870,20500,20500,20500,20500,0
|
|
20240708,111600,308255870,20500,20500,20500,20500,43
|
|
20240708,111500,307374370,20450,20450,20450,20450,53
|
|
20240708,111400,306290520,20450,20450,20450,20450,1
|
|
20240708,111300,306270070,20500,20500,20500,20500,36
|
|
20240708,111200,305532070,20450,20500,20500,20450,31
|
|
20240708,111100,304896620,20500,20500,20500,20500,50
|
|
20240708,111000,303871620,20500,20500,20500,20500,1
|
|
20240708,110900,303851120,20500,20500,20500,20500,0
|
|
20240708,110800,303851120,20500,20450,20500,20450,115
|
|
20240708,110700,301497170,20500,20500,20500,20450,102
|
|
20240708,110600,299406220,20500,20500,20500,20500,0
|
|
20240708,110500,299406220,20500,20450,20500,20450,62
|
|
20240708,110400,298136270,20500,20500,20500,20500,0
|
|
20240708,110300,298136270,20500,20500,20500,20500,47
|
|
20240708,110200,297172770,20500,20500,20500,20500,0
|
|
20240708,110100,297172770,20500,20500,20500,20500,0
|
|
20240708,110000,297172770,20500,20500,20500,20500,45
|
|
20240708,105900,296250270,20450,20450,20450,20450,0
|
|
20240708,105800,296250270,20450,20450,20450,20450,170
|
|
20240708,105700,292773770,20500,20500,20500,20500,37
|
|
20240708,105600,292015270,20500,20500,20500,20500,0
|
|
20240708,105500,292015270,20500,20500,20500,20500,145
|
|
20240708,105400,289042770,20500,20500,20500,20500,5
|
|
20240708,105300,288940270,20500,20500,20500,20500,43
|
|
20240708,105200,288058770,20500,20500,20500,20500,0
|
|
20240708,105100,288058770,20500,20500,20500,20500,0
|
|
20240708,105000,288058770,20500,20500,20500,20500,65
|
|
20240708,104900,286726270,20550,20550,20550,20550,0
|
|
20240708,104800,286726270,20550,20550,20550,20550,0
|
|
20240708,104700,286726270,20550,20400,20550,20400,2
|
|
20240708,104600,286685320,20550,20550,20550,20550,1
|
|
20240708,104500,286664770,20400,20500,20500,20400,92
|
|
20240708,104400,284783270,20500,20500,20500,20500,2
|
|
20240708,104300,284742270,20500,20500,20500,20500,0
|
|
20240708,104200,284742270,20500,20500,20500,20500,37
|
|
20240708,104100,283983770,20500,20500,20500,20500,0
|
|
20240708,104000,283983770,20500,20450,20500,20450,52
|
|
20240708,103900,282917920,20500,20450,20500,20450,5
|
|
20240708,103800,282815620,20500,20500,20500,20500,0
|
|
20240708,103700,282815620,20500,20500,20500,20500,54
|
|
20240708,103600,281708620,20500,20450,20500,20450,24
|
|
20240708,103500,281217620,20450,20450,20450,20450,0
|
|
20240708,103400,281217620,20450,20400,20450,20400,7
|
|
20240708,103300,281074720,20500,20450,20500,20400,105
|
|
20240708,103200,278932120,20500,20500,20500,20500,49
|
|
20240708,103100,277927620,20450,20450,20450,20450,4
|
|
20240708,103000,277845820,20500,20500,20500,20500,1
|
|
20240708,102900,277825320,20500,20450,20500,20450,48
|
|
20240708,102800,276841520,20450,20450,20450,20450,0
|
|
20240708,102700,276841520,20450,20450,20450,20450,3
|
|
20240708,102600,276780170,20500,20500,20500,20500,186
|
|
20240708,102500,272967170,20500,20500,20500,20500,48
|
|
20240708,102400,271983170,20500,20450,20500,20450,50
|
|
20240708,102300,270958220,20500,20500,20500,20500,1
|
|
20240708,102200,270937720,20450,20450,20450,20450,298
|
|
20240708,102100,264843620,20450,20500,20500,20450,101
|
|
20240708,102000,262776120,20550,20550,20550,20550,0
|
|
20240708,101900,262776120,20550,20550,20550,20550,106
|
|
20240708,101800,260597820,20500,20450,20500,20450,72
|
|
20240708,101700,259122220,20450,20450,20450,20450,32
|
|
20240708,101600,258467820,20450,20450,20450,20450,2
|
|
20240708,101500,258426920,20500,20500,20500,20500,1
|
|
20240708,101400,258406420,20500,20550,20550,20500,719
|
|
20240708,101300,243664720,20550,20550,20550,20550,4
|
|
20240708,101200,243582520,20550,20550,20550,20550,96
|
|
20240708,101100,241609720,20550,20550,20550,20550,335
|
|
20240708,101000,234725470,20500,20550,20550,20500,60
|
|
20240708,100900,233492670,20600,20500,20600,20500,2055
|
|
20240708,100800,191300970,20450,20450,20450,20450,20
|
|
20240708,100700,190891970,20450,20450,20450,20450,30
|
|
20240708,100600,190278470,20500,20450,20550,20450,662
|
|
20240708,100500,176706420,20500,20500,20500,20500,14
|
|
20240708,100400,176419420,20500,20500,20500,20500,120
|
|
20240708,100300,173959420,20450,20350,20450,20350,608
|
|
20240708,100200,161538320,20350,20350,20350,20350,0
|
|
20240708,100100,161538320,20350,20300,20350,20300,188
|
|
20240708,100000,157720920,20250,20250,20250,20250,0
|
|
20240708,095900,157720920,20250,20300,20300,20250,188
|
|
20240708,095800,153913820,20300,20300,20300,20300,0
|
|
20240708,095700,153913820,20300,20250,20300,20250,105
|
|
20240708,095600,151787320,20250,20200,20250,20150,146
|
|
20240708,095500,148833120,20250,20200,20250,20150,166
|
|
20240708,095400,145481720,20300,20200,20300,20200,10
|
|
20240708,095300,145279570,20300,20300,20300,20300,10
|
|
20240708,095200,145076570,20300,20250,20300,20250,2
|
|
20240708,095100,145036020,20150,20250,20250,20150,73
|
|
20240708,095000,143562870,20250,20300,20350,20250,105
|
|
20240708,094900,141432270,20300,20300,20300,20300,1
|
|
20240708,094800,141411970,20350,20300,20350,20300,66
|
|
20240708,094700,140070570,20350,20350,20350,20350,0
|
|
20240708,094600,140070570,20350,20350,20350,20350,127
|
|
20240708,094500,137486120,20350,20200,20350,20200,752
|
|
20240708,094400,122288370,20200,20200,20200,20200,20
|
|
20240708,094300,121884370,20200,20150,20200,20150,2
|
|
20240708,094200,121844020,20150,20150,20150,20150,29
|
|
20240708,094100,121259670,20200,20150,20200,20150,9
|
|
20240708,094000,121078270,20200,20200,20200,20200,11
|
|
20240708,093900,120856070,20200,20200,20200,20150,41
|
|
20240708,093800,120027920,20200,20200,20200,20200,67
|
|
20240708,093700,118674520,20200,20200,20200,20200,45
|
|
20240708,093600,117765520,20200,20200,20200,20200,1
|
|
20240708,093500,117745320,20150,20200,20200,20150,81
|
|
20240708,093400,116110970,20200,20200,20200,20200,56
|
|
20240708,093300,114979770,20200,20200,20200,20200,1
|
|
20240708,093200,114959570,20100,20100,20100,20100,0
|
|
20240708,093100,114959570,20100,20100,20100,20100,110
|
|
20240708,093000,112748570,20100,20100,20100,20100,0
|
|
20240708,092900,112748570,20100,20100,20100,20100,0
|
|
20240708,092800,112748570,20100,20100,20100,20100,0
|
|
20240708,092700,112748570,20100,20100,20100,20100,43
|
|
20240708,092600,111884270,20050,20050,20050,20050,0
|
|
20240708,092500,111884270,20050,20050,20050,20050,191
|
|
20240708,092400,108054720,20050,20050,20050,19990,113
|
|
20240708,092300,105791640,20100,20100,20100,20100,0
|
|
20240708,092200,105791640,20100,20200,20200,20100,210
|
|
20240708,092100,101564890,20200,20200,20200,20200,0
|
|
20240708,092000,101564890,20200,20200,20200,20150,3
|
|
20240708,091900,101504340,20200,20200,20200,20100,213
|
|
20240708,091800,97202840,20200,20050,20200,20050,180
|
|
20240708,091700,93589190,20100,20100,20100,20100,2
|
|
20240708,091600,93548990,20100,20150,20200,20100,140
|
|
20240708,091500,90734840,20150,20150,20150,20150,287
|
|
20240708,091400,84951790,20150,20150,20150,20150,41
|
|
20240708,091300,84125640,20150,20150,20150,20150,500
|
|
20240708,091200,74050640,20150,20150,20150,20150,46
|
|
20240708,091100,73123740,20100,20000,20100,20000,157
|
|
20240708,091000,69978040,20050,20050,20050,20050,18
|
|
20240708,090900,69617140,20100,20100,20100,20100,47
|
|
20240708,090800,68672440,20100,20100,20100,20100,12
|
|
20240708,090700,68431240,20100,20000,20100,20000,103
|
|
20240708,090600,66369790,20000,19990,20000,19980,900
|
|
20240708,090500,48386950,20000,20000,20000,20000,148
|
|
20240708,090400,45426950,20050,20100,20100,20000,84
|
|
20240708,090300,43743500,20000,20000,20000,20000,120
|
|
20240708,090200,41343500,20000,20000,20100,20000,96
|
|
20240708,090100,39421000,20000,20100,20150,20000,1832
|
|
20240708,090000,2691900,20100,20100,20100,20100,104
|