668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200500,518098100,20400,20400,20400,20400,705
|
|
20240709,200400,518098100,20400,20400,20400,20400,0
|
|
20240709,200300,518098100,20400,20400,20400,20400,0
|
|
20240709,200200,518098100,20400,20400,20400,20400,0
|
|
20240709,200100,518098100,20400,20400,20400,20400,0
|
|
20240709,200000,518098100,20400,20400,20400,20400,0
|
|
20240709,195900,518098100,20400,20400,20400,20400,0
|
|
20240709,195800,518098100,20400,20400,20400,20400,0
|
|
20240709,195700,518098100,20400,20400,20400,20400,0
|
|
20240709,195600,518098100,20400,20400,20400,20400,0
|
|
20240709,195500,518098100,20400,20400,20400,20400,0
|
|
20240709,195400,518098100,20400,20400,20400,20400,0
|
|
20240709,195300,518098100,20400,20400,20400,20400,0
|
|
20240709,195200,518098100,20400,20400,20400,20400,0
|
|
20240709,195100,518098100,20400,20400,20400,20400,0
|
|
20240709,195000,518098100,20400,20400,20400,20400,0
|
|
20240709,194900,518098100,20400,20400,20400,20400,0
|
|
20240709,194800,518098100,20400,20400,20400,20400,0
|
|
20240709,194700,518098100,20400,20400,20400,20400,0
|
|
20240709,194600,518098100,20400,20400,20400,20400,0
|
|
20240709,194500,518098100,20400,20400,20400,20400,0
|
|
20240709,194400,518098100,20400,20400,20400,20400,0
|
|
20240709,194300,518098100,20400,20400,20400,20400,0
|
|
20240709,194200,518098100,20400,20400,20400,20400,0
|
|
20240709,194100,518098100,20400,20400,20400,20400,0
|
|
20240709,194000,518098100,20400,20400,20400,20400,0
|
|
20240709,193900,518098100,20400,20400,20400,20400,0
|
|
20240709,193800,518098100,20400,20400,20400,20400,0
|
|
20240709,193700,518098100,20400,20400,20400,20400,0
|
|
20240709,193600,518098100,20400,20400,20400,20400,0
|
|
20240709,193500,518098100,20400,20400,20400,20400,705
|
|
20240709,193400,518098100,20400,20400,20400,20400,0
|
|
20240709,193300,518098100,20400,20400,20400,20400,0
|
|
20240709,193200,518098100,20400,20400,20400,20400,0
|
|
20240709,193100,518098100,20400,20400,20400,20400,0
|
|
20240709,193000,518098100,20400,20400,20400,20400,0
|
|
20240709,192900,518098100,20400,20400,20400,20400,0
|
|
20240709,192800,518098100,20400,20400,20400,20400,0
|
|
20240709,192700,518098100,20400,20400,20400,20400,0
|
|
20240709,192600,518098100,20400,20400,20400,20400,0
|
|
20240709,192500,518098100,20400,20400,20400,20400,0
|
|
20240709,192400,518098100,20400,20400,20400,20400,0
|
|
20240709,192300,518098100,20400,20400,20400,20400,0
|
|
20240709,192200,518098100,20400,20400,20400,20400,0
|
|
20240709,192100,518098100,20400,20400,20400,20400,0
|
|
20240709,192000,518098100,20400,20400,20400,20400,0
|
|
20240709,191900,518098100,20400,20400,20400,20400,0
|
|
20240709,191800,518098100,20400,20400,20400,20400,0
|
|
20240709,191700,518098100,20400,20400,20400,20400,0
|
|
20240709,191600,518098100,20400,20400,20400,20400,0
|
|
20240709,191500,518098100,20400,20400,20400,20400,0
|
|
20240709,191400,518098100,20400,20400,20400,20400,0
|
|
20240709,191300,518098100,20400,20400,20400,20400,0
|
|
20240709,191200,518098100,20400,20400,20400,20400,0
|
|
20240709,191100,518098100,20400,20400,20400,20400,0
|
|
20240709,191000,518098100,20400,20400,20400,20400,0
|
|
20240709,190900,518098100,20400,20400,20400,20400,0
|
|
20240709,190800,518098100,20400,20400,20400,20400,0
|
|
20240709,190700,518098100,20400,20400,20400,20400,0
|
|
20240709,190600,518098100,20400,20400,20400,20400,0
|
|
20240709,190500,518098100,20400,20400,20400,20400,705
|
|
20240709,190400,518098100,20400,20400,20400,20400,0
|
|
20240709,190300,518098100,20400,20400,20400,20400,0
|
|
20240709,190200,518098100,20400,20400,20400,20400,0
|
|
20240709,190100,518098100,20400,20400,20400,20400,0
|
|
20240709,190000,518098100,20400,20400,20400,20400,0
|
|
20240709,185900,518098100,20400,20400,20400,20400,0
|
|
20240709,185800,518098100,20400,20400,20400,20400,0
|
|
20240709,185700,518098100,20400,20400,20400,20400,0
|
|
20240709,185600,518098100,20400,20400,20400,20400,0
|
|
20240709,185500,518098100,20400,20400,20400,20400,0
|
|
20240709,185400,518098100,20400,20400,20400,20400,0
|
|
20240709,185300,518098100,20400,20400,20400,20400,0
|
|
20240709,185200,518098100,20400,20400,20400,20400,0
|
|
20240709,185100,518098100,20400,20400,20400,20400,0
|
|
20240709,185000,518098100,20400,20400,20400,20400,0
|
|
20240709,184900,518098100,20400,20400,20400,20400,0
|
|
20240709,184800,518098100,20400,20400,20400,20400,0
|
|
20240709,184700,518098100,20400,20400,20400,20400,0
|
|
20240709,184600,518098100,20400,20400,20400,20400,0
|
|
20240709,184500,518098100,20400,20400,20400,20400,0
|
|
20240709,184400,518098100,20400,20400,20400,20400,0
|
|
20240709,184300,518098100,20400,20400,20400,20400,0
|
|
20240709,184200,518098100,20400,20400,20400,20400,0
|
|
20240709,184100,518098100,20400,20400,20400,20400,0
|
|
20240709,184000,518098100,20400,20400,20400,20400,0
|
|
20240709,183900,518098100,20400,20400,20400,20400,0
|
|
20240709,183800,518098100,20400,20400,20400,20400,0
|
|
20240709,183700,518098100,20400,20400,20400,20400,0
|
|
20240709,183600,518098100,20400,20400,20400,20400,0
|
|
20240709,183500,518098100,20400,20400,20400,20400,705
|
|
20240709,183400,518098100,20400,20400,20400,20400,0
|
|
20240709,183300,518098100,20400,20400,20400,20400,0
|
|
20240709,183200,518098100,20400,20400,20400,20400,0
|
|
20240709,183100,518098100,20400,20400,20400,20400,0
|
|
20240709,183000,518098100,20400,20400,20400,20400,0
|
|
20240709,182900,518098100,20400,20400,20400,20400,0
|
|
20240709,182800,518098100,20400,20400,20400,20400,0
|
|
20240709,182700,518098100,20400,20400,20400,20400,0
|
|
20240709,182600,518098100,20400,20400,20400,20400,0
|
|
20240709,182500,518098100,20400,20400,20400,20400,0
|
|
20240709,182400,518098100,20400,20400,20400,20400,0
|
|
20240709,182300,518098100,20400,20400,20400,20400,0
|
|
20240709,182200,518098100,20400,20400,20400,20400,0
|
|
20240709,182100,518098100,20400,20400,20400,20400,0
|
|
20240709,182000,518098100,20400,20400,20400,20400,0
|
|
20240709,181900,518098100,20400,20400,20400,20400,0
|
|
20240709,181800,518098100,20400,20400,20400,20400,0
|
|
20240709,181700,518098100,20400,20400,20400,20400,0
|
|
20240709,181600,518098100,20400,20400,20400,20400,0
|
|
20240709,181500,518098100,20400,20400,20400,20400,0
|
|
20240709,181400,518098100,20400,20400,20400,20400,0
|
|
20240709,181300,518098100,20400,20400,20400,20400,0
|
|
20240709,181200,518098100,20400,20400,20400,20400,0
|
|
20240709,181100,518098100,20400,20400,20400,20400,0
|
|
20240709,181000,518098100,20400,20400,20400,20400,0
|
|
20240709,180900,518098100,20400,20400,20400,20400,0
|
|
20240709,180800,518098100,20400,20400,20400,20400,0
|
|
20240709,180700,518098100,20400,20400,20400,20400,0
|
|
20240709,180600,518098100,20400,20400,20400,20400,0
|
|
20240709,180500,518098100,20400,20400,20400,20400,705
|
|
20240709,180400,518098100,20400,20400,20400,20400,0
|
|
20240709,180300,518098100,20400,20400,20400,20400,0
|
|
20240709,180200,518098100,20400,20400,20400,20400,0
|
|
20240709,180100,518098100,20400,20400,20400,20400,0
|
|
20240709,180000,518098100,20400,20400,20400,20400,0
|
|
20240709,175900,518098100,20400,20400,20400,20400,0
|
|
20240709,175800,518098100,20400,20400,20400,20400,0
|
|
20240709,175700,518098100,20400,20400,20400,20400,0
|
|
20240709,175600,518098100,20400,20400,20400,20400,0
|
|
20240709,175500,518098100,20400,20400,20400,20400,0
|
|
20240709,175400,518098100,20400,20400,20400,20400,0
|
|
20240709,175300,518098100,20400,20400,20400,20400,0
|
|
20240709,175200,518098100,20400,20400,20400,20400,0
|
|
20240709,175100,518098100,20400,20400,20400,20400,0
|
|
20240709,175000,518098100,20400,20400,20400,20400,0
|
|
20240709,174900,518098100,20400,20400,20400,20400,0
|
|
20240709,174800,518098100,20400,20400,20400,20400,0
|
|
20240709,174700,518098100,20400,20400,20400,20400,0
|
|
20240709,174600,518098100,20400,20400,20400,20400,0
|
|
20240709,174500,518098100,20400,20400,20400,20400,0
|
|
20240709,174400,518098100,20400,20400,20400,20400,0
|
|
20240709,174300,518098100,20400,20400,20400,20400,0
|
|
20240709,174200,518098100,20400,20400,20400,20400,0
|
|
20240709,174100,518098100,20400,20400,20400,20400,0
|
|
20240709,174000,518098100,20400,20400,20400,20400,0
|
|
20240709,173900,518098100,20400,20400,20400,20400,0
|
|
20240709,173800,518098100,20400,20400,20400,20400,0
|
|
20240709,173700,518098100,20400,20400,20400,20400,0
|
|
20240709,173600,518098100,20400,20400,20400,20400,0
|
|
20240709,173500,518098100,20400,20400,20400,20400,705
|
|
20240709,173400,518098100,20400,20400,20400,20400,0
|
|
20240709,173300,518098100,20400,20400,20400,20400,0
|
|
20240709,173200,518098100,20400,20400,20400,20400,0
|
|
20240709,173100,518098100,20400,20400,20400,20400,0
|
|
20240709,173000,518098100,20400,20400,20400,20400,0
|
|
20240709,172900,518098100,20400,20400,20400,20400,0
|
|
20240709,172800,518098100,20400,20400,20400,20400,0
|
|
20240709,172700,518098100,20400,20400,20400,20400,0
|
|
20240709,172600,518098100,20400,20400,20400,20400,0
|
|
20240709,172500,518098100,20400,20400,20400,20400,0
|
|
20240709,172400,518098100,20400,20400,20400,20400,0
|
|
20240709,172300,518098100,20400,20400,20400,20400,0
|
|
20240709,172200,518098100,20400,20400,20400,20400,0
|
|
20240709,172100,518098100,20400,20400,20400,20400,0
|
|
20240709,172000,518098100,20400,20400,20400,20400,0
|
|
20240709,171900,518098100,20400,20400,20400,20400,0
|
|
20240709,171800,518098100,20400,20400,20400,20400,0
|
|
20240709,171700,518098100,20400,20400,20400,20400,0
|
|
20240709,171600,518098100,20400,20400,20400,20400,0
|
|
20240709,171500,518098100,20400,20400,20400,20400,0
|
|
20240709,171400,518098100,20400,20400,20400,20400,0
|
|
20240709,171300,518098100,20400,20400,20400,20400,0
|
|
20240709,171200,518098100,20400,20400,20400,20400,0
|
|
20240709,171100,518098100,20400,20400,20400,20400,0
|
|
20240709,171000,518098100,20400,20400,20400,20400,0
|
|
20240709,170900,518098100,20400,20400,20400,20400,0
|
|
20240709,170800,518098100,20400,20400,20400,20400,0
|
|
20240709,170700,518098100,20400,20400,20400,20400,0
|
|
20240709,170600,518098100,20400,20400,20400,20400,0
|
|
20240709,170500,518098100,20400,20400,20400,20400,705
|
|
20240709,170400,518098100,20400,20400,20400,20400,0
|
|
20240709,170300,518098100,20400,20400,20400,20400,0
|
|
20240709,170200,518098100,20400,20400,20400,20400,0
|
|
20240709,170100,518098100,20400,20400,20400,20400,0
|
|
20240709,170000,518098100,20400,20400,20400,20400,0
|
|
20240709,165900,518098100,20400,20400,20400,20400,0
|
|
20240709,165800,518098100,20400,20400,20400,20400,0
|
|
20240709,165700,518098100,20400,20400,20400,20400,0
|
|
20240709,165600,518098100,20400,20400,20400,20400,0
|
|
20240709,165500,518098100,20400,20400,20400,20400,0
|
|
20240709,165400,518098100,20400,20400,20400,20400,0
|
|
20240709,165300,518098100,20400,20400,20400,20400,0
|
|
20240709,165200,518098100,20400,20400,20400,20400,0
|
|
20240709,165100,518098100,20400,20400,20400,20400,0
|
|
20240709,165000,518098100,20400,20400,20400,20400,0
|
|
20240709,164900,518098100,20400,20400,20400,20400,0
|
|
20240709,164800,518098100,20400,20400,20400,20400,0
|
|
20240709,164700,518098100,20400,20400,20400,20400,0
|
|
20240709,164600,518098100,20400,20400,20400,20400,0
|
|
20240709,164500,518098100,20400,20400,20400,20400,0
|
|
20240709,164400,518098100,20400,20400,20400,20400,0
|
|
20240709,164300,518098100,20400,20400,20400,20400,0
|
|
20240709,164200,518098100,20400,20400,20400,20400,0
|
|
20240709,164100,518098100,20400,20400,20400,20400,0
|
|
20240709,164000,518098100,20400,20400,20400,20400,0
|
|
20240709,163900,518098100,20400,20400,20400,20400,0
|
|
20240709,163800,518098100,20400,20400,20400,20400,0
|
|
20240709,163700,518098100,20400,20400,20400,20400,0
|
|
20240709,163600,518098100,20400,20400,20400,20400,0
|
|
20240709,163500,518098100,20400,20400,20400,20400,705
|
|
20240709,163400,518098100,20400,20400,20400,20400,0
|
|
20240709,163300,518098100,20400,20400,20400,20400,0
|
|
20240709,163200,518098100,20400,20400,20400,20400,0
|
|
20240709,163100,518098100,20400,20400,20400,20400,0
|
|
20240709,163000,518098100,20400,20400,20400,20400,0
|
|
20240709,162900,518098100,20400,20400,20400,20400,0
|
|
20240709,162800,518098100,20400,20400,20400,20400,0
|
|
20240709,162700,518098100,20400,20400,20400,20400,0
|
|
20240709,162600,518098100,20400,20400,20400,20400,0
|
|
20240709,162500,518098100,20400,20400,20400,20400,0
|
|
20240709,162400,518098100,20400,20400,20400,20400,0
|
|
20240709,162300,518098100,20400,20400,20400,20400,0
|
|
20240709,162200,518098100,20400,20400,20400,20400,0
|
|
20240709,162100,518098100,20400,20400,20400,20400,0
|
|
20240709,162000,518098100,20400,20400,20400,20400,0
|
|
20240709,161900,518098100,20400,20400,20400,20400,0
|
|
20240709,161800,518098100,20400,20400,20400,20400,0
|
|
20240709,161700,518098100,20400,20400,20400,20400,0
|
|
20240709,161600,518098100,20400,20400,20400,20400,0
|
|
20240709,161500,518098100,20400,20400,20400,20400,0
|
|
20240709,161400,518098100,20400,20400,20400,20400,0
|
|
20240709,161300,518098100,20400,20400,20400,20400,0
|
|
20240709,161200,518098100,20400,20400,20400,20400,0
|
|
20240709,161100,518098100,20400,20400,20400,20400,0
|
|
20240709,161000,518098100,20400,20400,20400,20400,0
|
|
20240709,160900,518098100,20400,20400,20400,20400,0
|
|
20240709,160800,518098100,20400,20400,20400,20400,0
|
|
20240709,160700,518098100,20400,20400,20400,20400,0
|
|
20240709,160600,518098100,20400,20400,20400,20400,0
|
|
20240709,160500,518098100,20400,20400,20400,20400,705
|
|
20240709,160400,518098100,20400,20400,20400,20400,0
|
|
20240709,160300,518098100,20400,20400,20400,20400,0
|
|
20240709,160200,518098100,20400,20400,20400,20400,0
|
|
20240709,160100,518098100,20400,20400,20400,20400,0
|
|
20240709,160000,518098100,20400,20400,20400,20400,0
|
|
20240709,155900,518098100,20400,20400,20400,20400,0
|
|
20240709,155800,518098100,20400,20400,20400,20400,0
|
|
20240709,155700,518098100,20400,20400,20400,20400,0
|
|
20240709,155600,518098100,20400,20400,20400,20400,0
|
|
20240709,155500,518098100,20400,20400,20400,20400,0
|
|
20240709,155400,518098100,20400,20400,20400,20400,0
|
|
20240709,155300,518098100,20400,20400,20400,20400,0
|
|
20240709,155200,518098100,20400,20400,20400,20400,0
|
|
20240709,155100,518098100,20400,20400,20400,20400,0
|
|
20240709,155000,518098100,20400,20400,20400,20400,0
|
|
20240709,154900,518098100,20400,20400,20400,20400,0
|
|
20240709,154800,518098100,20400,20400,20400,20400,0
|
|
20240709,154700,518098100,20400,20400,20400,20400,0
|
|
20240709,154600,518098100,20400,20400,20400,20400,0
|
|
20240709,154500,518098100,20400,20400,20400,20400,0
|
|
20240709,154400,518098100,20400,20400,20400,20400,0
|
|
20240709,154300,518098100,20400,20400,20400,20400,0
|
|
20240709,154200,518098100,20400,20400,20400,20400,0
|
|
20240709,154100,518098100,20400,20400,20400,20400,0
|
|
20240709,154000,518098100,20400,20400,20400,20400,0
|
|
20240709,153900,518098100,20400,20400,20400,20400,0
|
|
20240709,153800,518098100,20400,20400,20400,20400,0
|
|
20240709,153700,518098100,20400,20400,20400,20400,0
|
|
20240709,153600,518098100,20400,20400,20400,20400,0
|
|
20240709,153500,518098100,20400,20400,20400,20400,705
|
|
20240709,153400,518098100,20400,20400,20400,20400,0
|
|
20240709,153300,518098100,20400,20400,20400,20400,0
|
|
20240709,153200,518098100,20400,20400,20400,20400,0
|
|
20240709,153100,518098100,20400,20400,20400,20400,0
|
|
20240709,153000,518098100,20400,20400,20400,20400,705
|
|
20240709,152900,503716100,20550,20550,20550,20550,0
|
|
20240709,152800,503716100,20550,20550,20550,20550,0
|
|
20240709,152700,503716100,20550,20550,20550,20550,0
|
|
20240709,152600,503716100,20550,20550,20550,20550,0
|
|
20240709,152500,503716100,20550,20550,20550,20550,0
|
|
20240709,152400,503716100,20550,20550,20550,20550,0
|
|
20240709,152300,503716100,20550,20550,20550,20550,0
|
|
20240709,152200,503716100,20550,20550,20550,20550,0
|
|
20240709,152100,503716100,20550,20550,20550,20550,0
|
|
20240709,152000,503716100,20550,20550,20550,20550,0
|
|
20240709,151900,503716100,20550,20550,20550,20550,1
|
|
20240709,151800,503695550,20500,20450,20500,20450,63
|
|
20240709,151700,502404150,20500,20500,20500,20500,12
|
|
20240709,151600,502158150,20500,20450,20500,20450,153
|
|
20240709,151500,499029250,20450,20450,20450,20450,252
|
|
20240709,151400,493875850,20500,20500,20500,20500,0
|
|
20240709,151300,493875850,20500,20500,20500,20500,202
|
|
20240709,151200,489734850,20550,20550,20550,20550,0
|
|
20240709,151100,489734850,20550,20550,20550,20550,2
|
|
20240709,151000,489693750,20550,20550,20550,20550,0
|
|
20240709,150900,489693750,20550,20500,20550,20500,15
|
|
20240709,150800,489386200,20500,20500,20500,20500,53
|
|
20240709,150700,488299700,20550,20550,20550,20550,1
|
|
20240709,150600,488279150,20500,20500,20500,20500,41
|
|
20240709,150500,487438650,20550,20500,20550,20500,8
|
|
20240709,150400,487274600,20450,20450,20450,20450,0
|
|
20240709,150300,487274600,20450,20500,20500,20450,655
|
|
20240709,150200,473849400,20500,20500,20500,20500,0
|
|
20240709,150100,473849400,20500,20500,20500,20500,0
|
|
20240709,150000,473849400,20500,20500,20500,20500,0
|
|
20240709,145900,473849400,20500,20500,20500,20500,18
|
|
20240709,145800,473480400,20550,20550,20550,20550,2
|
|
20240709,145700,473439300,20500,20500,20500,20500,47
|
|
20240709,145600,472475800,20550,20550,20550,20550,5
|
|
20240709,145500,472373050,20500,20550,20550,20500,10
|
|
20240709,145400,472167800,20550,20550,20550,20550,0
|
|
20240709,145300,472167800,20550,20550,20550,20550,5
|
|
20240709,145200,472065050,20550,20550,20550,20550,45
|
|
20240709,145100,471140300,20550,20550,20550,20550,0
|
|
20240709,145000,471140300,20550,20550,20550,20550,50
|
|
20240709,144900,470112800,20550,20550,20550,20550,51
|
|
20240709,144800,469064750,20600,20600,20600,20600,0
|
|
20240709,144700,469064750,20600,20600,20600,20600,4
|
|
20240709,144600,468982350,20650,20600,20650,20600,2
|
|
20240709,144500,468941100,20650,20600,20650,20600,4
|
|
20240709,144400,468858600,20650,20650,20650,20650,0
|
|
20240709,144300,468858600,20650,20600,20650,20600,13
|
|
20240709,144200,468590250,20600,20550,20600,20550,8
|
|
20240709,144100,468425500,20600,20550,20600,20550,2
|
|
20240709,144000,468384350,20550,20550,20550,20550,56
|
|
20240709,143900,467233550,20600,20550,20600,20550,50
|
|
20240709,143800,466203850,20500,20500,20500,20500,2
|
|
20240709,143700,466162850,20500,20500,20500,20500,10
|
|
20240709,143600,465957850,20500,20500,20500,20500,0
|
|
20240709,143500,465957850,20500,20500,20500,20500,400
|
|
20240709,143400,457757850,20500,20500,20500,20500,0
|
|
20240709,143300,457757850,20500,20550,20550,20500,188
|
|
20240709,143200,453903800,20500,20500,20500,20500,0
|
|
20240709,143100,453903800,20500,20500,20500,20500,0
|
|
20240709,143000,453903800,20500,20500,20500,20500,0
|
|
20240709,142900,453903800,20500,20500,20500,20500,25
|
|
20240709,142800,453391300,20550,20550,20550,20550,797
|
|
20240709,142700,437012950,20550,20550,20550,20550,0
|
|
20240709,142600,437012950,20550,20550,20550,20550,10
|
|
20240709,142500,436807450,20550,20600,20600,20550,11
|
|
20240709,142400,436580900,20650,20650,20650,20650,0
|
|
20240709,142300,436580900,20650,20650,20650,20650,0
|
|
20240709,142200,436580900,20650,20650,20650,20650,0
|
|
20240709,142100,436580900,20650,20650,20650,20650,0
|
|
20240709,142000,436580900,20650,20650,20650,20650,0
|
|
20240709,141900,436580900,20650,20650,20650,20650,0
|
|
20240709,141800,436580900,20650,20650,20650,20650,0
|
|
20240709,141700,436580900,20650,20650,20650,20650,0
|
|
20240709,141600,436580900,20650,20650,20650,20650,0
|
|
20240709,141500,436580900,20650,20650,20650,20650,0
|
|
20240709,141400,436580900,20650,20650,20650,20650,0
|
|
20240709,141300,436580900,20650,20650,20650,20650,1
|
|
20240709,141200,436560250,20650,20650,20650,20650,0
|
|
20240709,141100,436560250,20650,20650,20650,20650,0
|
|
20240709,141000,436560250,20650,20650,20650,20650,0
|
|
20240709,140900,436560250,20650,20650,20650,20650,0
|
|
20240709,140800,436560250,20650,20650,20650,20650,0
|
|
20240709,140700,436560250,20650,20650,20650,20650,0
|
|
20240709,140600,436560250,20650,20650,20650,20650,4
|
|
20240709,140500,436477650,20600,20600,20600,20600,1
|
|
20240709,140400,436457050,20650,20650,20650,20650,0
|
|
20240709,140300,436457050,20650,20650,20650,20650,0
|
|
20240709,140200,436457050,20650,20650,20650,20650,39
|
|
20240709,140100,435651700,20700,20700,20700,20700,13
|
|
20240709,140000,435382600,20700,20700,20700,20700,0
|
|
20240709,135900,435382600,20700,20700,20700,20700,20
|
|
20240709,135800,434968600,20700,20700,20700,20700,20
|
|
20240709,135700,434554600,20700,20700,20700,20700,20
|
|
20240709,135600,434140600,20700,20700,20700,20700,0
|
|
20240709,135500,434140600,20700,20700,20700,20700,20
|
|
20240709,135400,433726600,20700,20650,20700,20650,20
|
|
20240709,135300,433312750,20700,20700,20700,20700,20
|
|
20240709,135200,432898750,20700,20700,20700,20700,20
|
|
20240709,135100,432484750,20700,20650,20700,20650,20
|
|
20240709,135000,432070800,20700,20700,20700,20700,20
|
|
20240709,134900,431656800,20700,20700,20700,20700,27
|
|
20240709,134800,431097900,20700,20650,20700,20650,20
|
|
20240709,134700,430683950,20700,20700,20700,20700,20
|
|
20240709,134600,430269950,20700,20700,20700,20700,20
|
|
20240709,134500,429855950,20700,20700,20700,20700,40
|
|
20240709,134400,429027950,20700,20700,20700,20700,40
|
|
20240709,134300,428199950,20700,20650,20700,20650,40
|
|
20240709,134200,427372950,20650,20650,20650,20650,0
|
|
20240709,134100,427372950,20650,20650,20650,20650,20
|
|
20240709,134000,426959950,20550,20550,20550,20550,0
|
|
20240709,133900,426959950,20550,20550,20550,20550,0
|
|
20240709,133800,426959950,20550,20550,20550,20550,0
|
|
20240709,133700,426959950,20550,20650,20650,20550,120
|
|
20240709,133600,424491950,20650,20650,20650,20650,40
|
|
20240709,133500,423665950,20650,20650,20650,20650,0
|
|
20240709,133400,423665950,20650,20650,20650,20650,20
|
|
20240709,133300,423252950,20650,20650,20650,20650,40
|
|
20240709,133200,422426950,20650,20600,20650,20600,50
|
|
20240709,133100,421395950,20650,20650,20650,20650,40
|
|
20240709,133000,420569950,20650,20650,20650,20650,21
|
|
20240709,132900,420136300,20550,20550,20550,20550,0
|
|
20240709,132800,420136300,20550,20550,20550,20550,0
|
|
20240709,132700,420136300,20550,20550,20550,20550,0
|
|
20240709,132600,420136300,20550,20600,20600,20550,90
|
|
20240709,132500,418284750,20600,20600,20600,20600,0
|
|
20240709,132400,418284750,20600,20600,20600,20600,57
|
|
20240709,132300,417110550,20600,20600,20600,20600,0
|
|
20240709,132200,417110550,20600,20600,20600,20600,3
|
|
20240709,132100,417048750,20600,20600,20600,20600,0
|
|
20240709,132000,417048750,20600,20650,20650,20600,27
|
|
20240709,131900,416491550,20650,20650,20650,20650,20
|
|
20240709,131800,416078550,20650,20650,20650,20650,20
|
|
20240709,131700,415665550,20650,20650,20650,20650,20
|
|
20240709,131600,415252550,20650,20650,20650,20650,20
|
|
20240709,131500,414839550,20650,20650,20650,20650,20
|
|
20240709,131400,414426550,20650,20650,20650,20650,0
|
|
20240709,131300,414426550,20650,20650,20650,20650,20
|
|
20240709,131200,414013550,20650,20650,20650,20650,30
|
|
20240709,131100,413394050,20650,20650,20650,20650,60
|
|
20240709,131000,412155050,20650,20600,20650,20600,20
|
|
20240709,130900,411742950,20650,20650,20650,20650,40
|
|
20240709,130800,410916950,20650,20650,20650,20650,21
|
|
20240709,130700,410483300,20550,20550,20550,20550,0
|
|
20240709,130600,410483300,20550,20550,20550,20550,1
|
|
20240709,130500,410462750,20550,20550,20550,20550,0
|
|
20240709,130400,410462750,20550,20600,20600,20550,130
|
|
20240709,130300,407790250,20650,20650,20650,20650,40
|
|
20240709,130200,406964250,20650,20650,20650,20650,40
|
|
20240709,130100,406138250,20650,20650,20650,20650,0
|
|
20240709,130000,406138250,20650,20600,20650,20600,124
|
|
20240709,125900,403580150,20600,20600,20600,20600,0
|
|
20240709,125800,403580150,20600,20600,20600,20600,0
|
|
20240709,125700,403580150,20600,20650,20650,20600,220
|
|
20240709,125600,399047150,20650,20650,20650,20650,59
|
|
20240709,125500,397828800,20650,20650,20650,20650,20
|
|
20240709,125400,397415800,20650,20650,20650,20650,90
|
|
20240709,125300,395557300,20650,20650,20650,20650,20
|
|
20240709,125200,395144300,20650,20650,20650,20650,20
|
|
20240709,125100,394731300,20650,20650,20650,20650,20
|
|
20240709,125000,394318300,20650,20650,20650,20650,20
|
|
20240709,124900,393905300,20650,20650,20650,20650,20
|
|
20240709,124800,393492300,20650,20650,20650,20650,20
|
|
20240709,124700,393079300,20650,20650,20650,20650,1
|
|
20240709,124600,393058650,20650,20650,20650,20650,23
|
|
20240709,124500,392583700,20650,20650,20650,20650,20
|
|
20240709,124400,392170700,20650,20650,20650,20650,20
|
|
20240709,124300,391757700,20650,20650,20650,20650,42
|
|
20240709,124200,390890400,20650,20650,20650,20650,20
|
|
20240709,124100,390477400,20650,20650,20650,20650,40
|
|
20240709,124000,389651400,20650,20650,20650,20650,0
|
|
20240709,123900,389651400,20650,20650,20650,20650,40
|
|
20240709,123800,388825400,20650,20650,20650,20650,40
|
|
20240709,123700,387999400,20650,20650,20650,20650,20
|
|
20240709,123600,387586400,20600,20650,20650,20600,21
|
|
20240709,123500,387152800,20600,20600,20600,20600,0
|
|
20240709,123400,387152800,20600,20600,20600,20600,0
|
|
20240709,123300,387152800,20600,20600,20600,20600,0
|
|
20240709,123200,387152800,20600,20600,20650,20600,44
|
|
20240709,123100,386245400,20600,20650,20650,20600,101
|
|
20240709,123000,384162800,20650,20650,20650,20650,40
|
|
20240709,122900,383336800,20650,20600,20650,20600,23
|
|
20240709,122800,382862000,20600,20600,20600,20600,0
|
|
20240709,122700,382862000,20600,20600,20600,20600,0
|
|
20240709,122600,382862000,20600,20600,20600,20600,0
|
|
20240709,122500,382862000,20600,20600,20600,20600,0
|
|
20240709,122400,382862000,20600,20650,20650,20600,32
|
|
20240709,122300,382201300,20650,20650,20650,20650,20
|
|
20240709,122200,381788300,20650,20650,20650,20650,20
|
|
20240709,122100,381375300,20650,20650,20650,20650,20
|
|
20240709,122000,380962300,20650,20650,20650,20650,20
|
|
20240709,121900,380549300,20650,20650,20650,20650,0
|
|
20240709,121800,380549300,20650,20650,20650,20650,40
|
|
20240709,121700,379723300,20650,20650,20650,20650,20
|
|
20240709,121600,379310300,20650,20650,20650,20650,23
|
|
20240709,121500,378835350,20600,20600,20600,20600,0
|
|
20240709,121400,378835350,20600,20650,20650,20600,70
|
|
20240709,121300,377391350,20650,20650,20650,20650,20
|
|
20240709,121200,376978350,20650,20650,20650,20650,6
|
|
20240709,121100,376854450,20650,20650,20650,20650,24
|
|
20240709,121000,376358850,20600,20600,20600,20600,0
|
|
20240709,120900,376358850,20600,20700,20700,20600,167
|
|
20240709,120800,372914650,20700,20700,20700,20700,40
|
|
20240709,120700,372086650,20700,20700,20700,20700,40
|
|
20240709,120600,371258650,20700,20700,20700,20700,0
|
|
20240709,120500,371258650,20700,20700,20700,20700,40
|
|
20240709,120400,370430650,20700,20700,20700,20700,16
|
|
20240709,120300,370099450,20650,20650,20650,20650,0
|
|
20240709,120200,370099450,20650,20650,20650,20650,0
|
|
20240709,120100,370099450,20650,20650,20650,20650,4
|
|
20240709,120000,370016850,20650,20700,20700,20650,646
|
|
20240709,115900,356674950,20700,20700,20700,20700,0
|
|
20240709,115800,356674950,20700,20700,20700,20700,40
|
|
20240709,115700,355846950,20700,20700,20700,20700,40
|
|
20240709,115600,355018950,20700,20700,20700,20700,20
|
|
20240709,115500,354604950,20650,20650,20650,20650,0
|
|
20240709,115400,354604950,20650,20650,20650,20650,0
|
|
20240709,115300,354604950,20650,20700,20700,20650,45
|
|
20240709,115200,353674700,20650,20650,20650,20650,1
|
|
20240709,115100,353654050,20700,20700,20700,20700,40
|
|
20240709,115000,352826050,20700,20700,20700,20700,20
|
|
20240709,114900,352412050,20650,20650,20650,20650,20
|
|
20240709,114800,351999050,20600,20600,20600,20600,0
|
|
20240709,114700,351999050,20600,20600,20600,20600,0
|
|
20240709,114600,351999050,20600,20600,20600,20600,0
|
|
20240709,114500,351999050,20600,20600,20600,20600,1
|
|
20240709,114400,351978450,20700,20700,20700,20700,22
|
|
20240709,114300,351523050,20700,20700,20700,20700,40
|
|
20240709,114200,350695050,20700,20650,20700,20650,66
|
|
20240709,114100,349331150,20650,20650,20650,20650,14
|
|
20240709,114000,349042050,20650,20650,20650,20650,20
|
|
20240709,113900,348629050,20600,20600,20600,20600,0
|
|
20240709,113800,348629050,20600,20600,20600,20600,0
|
|
20240709,113700,348629050,20600,20600,20600,20600,0
|
|
20240709,113600,348629050,20600,20600,20600,20600,0
|
|
20240709,113500,348629050,20600,20650,20650,20600,68
|
|
20240709,113400,347226100,20650,20650,20650,20650,2
|
|
20240709,113300,347184800,20650,20650,20650,20650,46
|
|
20240709,113200,346234900,20650,20650,20650,20650,0
|
|
20240709,113100,346234900,20650,20650,20650,20650,10
|
|
20240709,113000,346028400,20700,20700,20700,20700,50
|
|
20240709,112900,344993400,20700,20700,20700,20700,20
|
|
20240709,112800,344579400,20700,20700,20700,20700,20
|
|
20240709,112700,344165400,20700,20700,20700,20700,20
|
|
20240709,112600,343751400,20700,20700,20700,20700,20
|
|
20240709,112500,343337400,20700,20700,20700,20700,20
|
|
20240709,112400,342923400,20700,20700,20700,20700,5
|
|
20240709,112300,342819900,20700,20700,20700,20700,21
|
|
20240709,112200,342385200,20650,20650,20650,20650,69
|
|
20240709,112100,340960350,20650,20650,20650,20650,0
|
|
20240709,112000,340960350,20650,20650,20650,20650,0
|
|
20240709,111900,340960350,20650,20650,20650,20650,20
|
|
20240709,111800,340547350,20650,20650,20650,20650,20
|
|
20240709,111700,340134350,20650,20650,20650,20650,0
|
|
20240709,111600,340134350,20650,20650,20650,20650,47
|
|
20240709,111500,339163800,20650,20650,20650,20650,0
|
|
20240709,111400,339163800,20650,20650,20650,20650,24
|
|
20240709,111300,338668200,20600,20650,20650,20600,121
|
|
20240709,111200,336174550,20650,20650,20650,20650,5
|
|
20240709,111100,336071300,20600,20600,20600,20600,41
|
|
20240709,111000,335226700,20600,20600,20600,20600,23
|
|
20240709,110900,334752900,20600,20600,20600,20600,20
|
|
20240709,110800,334340900,20600,20600,20600,20600,20
|
|
20240709,110700,333928900,20600,20600,20600,20600,20
|
|
20240709,110600,333516900,20600,20600,20600,20600,20
|
|
20240709,110500,333104900,20600,20600,20600,20600,20
|
|
20240709,110400,332692900,20600,20600,20600,20600,1
|
|
20240709,110300,332672300,20600,20600,20600,20600,40
|
|
20240709,110200,331848300,20600,20600,20600,20600,40
|
|
20240709,110100,331024300,20600,20600,20600,20600,20
|
|
20240709,110000,330612300,20600,20600,20600,20600,15
|
|
20240709,105900,330303300,20550,20550,20600,20550,24
|
|
20240709,105800,329809650,20600,20600,20600,20600,20
|
|
20240709,105700,329397650,20600,20600,20600,20600,1
|
|
20240709,105600,329377050,20550,20550,20550,20550,0
|
|
20240709,105500,329377050,20550,20550,20550,20550,1
|
|
20240709,105400,329356500,20550,20600,20600,20550,122
|
|
20240709,105300,326848300,20650,20650,20650,20650,20
|
|
20240709,105200,326435300,20650,20650,20650,20650,20
|
|
20240709,105100,326022300,20650,20650,20650,20650,38
|
|
20240709,105000,325237600,20650,20650,20650,20600,34
|
|
20240709,104900,324535600,20650,20650,20650,20650,40
|
|
20240709,104800,323709600,20650,20650,20650,20650,21
|
|
20240709,104700,323275950,20600,20600,20600,20600,0
|
|
20240709,104600,323275950,20600,20600,20600,20600,0
|
|
20240709,104500,323275950,20600,20600,20600,20600,20
|
|
20240709,104400,322863950,20600,20600,20600,20600,64
|
|
20240709,104300,321545550,20600,20600,20600,20600,0
|
|
20240709,104200,321545550,20600,20600,20600,20600,100
|
|
20240709,104100,319485550,20700,20700,20700,20700,20
|
|
20240709,104000,319071550,20700,20650,20700,20650,20
|
|
20240709,103900,318657600,20700,20700,20700,20700,29
|
|
20240709,103800,318057300,20700,20700,20700,20650,32
|
|
20240709,103700,317395450,20700,20700,20700,20700,20
|
|
20240709,103600,316981450,20700,20700,20700,20700,0
|
|
20240709,103500,316981450,20700,20650,20700,20650,20
|
|
20240709,103400,316567500,20700,20700,20700,20700,40
|
|
20240709,103300,315739500,20700,20700,20700,20700,41
|
|
20240709,103200,314890800,20700,20700,20700,20700,39
|
|
20240709,103100,314083500,20650,20650,20650,20650,1
|
|
20240709,103000,314062850,20600,20600,20600,20600,200
|
|
20240709,102900,309942850,20600,20600,20600,20600,100
|
|
20240709,102800,307882850,20600,20600,20600,20600,5
|
|
20240709,102700,307779850,20600,20600,20600,20600,148
|
|
20240709,102600,304731050,20650,20650,20650,20650,39
|
|
20240709,102500,303925700,20650,20650,20650,20650,1
|
|
20240709,102400,303905050,20650,20700,20700,20650,22
|
|
20240709,102300,303449750,20700,20700,20700,20700,1
|
|
20240709,102200,303429050,20700,20700,20700,20700,40
|
|
20240709,102100,302601050,20700,20700,20700,20700,274
|
|
20240709,102000,296929250,20700,20700,20700,20700,40
|
|
20240709,101900,296101250,20700,20700,20700,20700,20
|
|
20240709,101800,295687250,20650,20650,20650,20650,27
|
|
20240709,101700,295129700,20550,20550,20550,20550,0
|
|
20240709,101600,295129700,20550,20550,20550,20550,0
|
|
20240709,101500,295129700,20550,20550,20550,20500,1002
|
|
20240709,101400,274563750,20550,20650,20650,20550,900
|
|
20240709,101300,256018100,20650,20700,20700,20650,90
|
|
20240709,101200,254157600,20700,20700,20700,20700,20
|
|
20240709,101100,253743600,20650,20650,20650,20650,21
|
|
20240709,101000,253309950,20700,20700,20700,20700,51
|
|
20240709,100900,252254250,20650,20650,20650,20650,2
|
|
20240709,100800,252212950,20650,20650,20650,20650,11
|
|
20240709,100700,251985800,20700,20700,20700,20700,25
|
|
20240709,100600,251468300,20650,20700,20700,20650,389
|
|
20240709,100500,243423100,20700,20700,20700,20700,18
|
|
20240709,100400,243050500,20700,20700,20700,20700,2
|
|
20240709,100300,243009100,20700,20700,20700,20700,9
|
|
20240709,100200,242822800,20700,20700,20700,20700,0
|
|
20240709,100100,242822800,20700,20700,20700,20700,32
|
|
20240709,100000,242160400,20750,20750,20750,20750,23
|
|
20240709,095900,241683150,20750,20750,20750,20750,20
|
|
20240709,095800,241268150,20750,20750,20750,20750,71
|
|
20240709,095700,239794900,20750,20700,20750,20700,152
|
|
20240709,095600,236648450,20700,20700,20700,20700,180
|
|
20240709,095500,232922450,20700,20700,20700,20700,321
|
|
20240709,095400,226277750,20750,20800,20800,20750,419
|
|
20240709,095300,217582500,20800,20800,20800,20800,20
|
|
20240709,095200,217166500,20800,20800,20850,20800,48
|
|
20240709,095100,216167150,20850,20850,20850,20850,22
|
|
20240709,095000,215708450,20850,20850,20850,20850,20
|
|
20240709,094900,215291450,20850,20850,20850,20850,20
|
|
20240709,094800,214874450,20800,20800,20800,20800,2
|
|
20240709,094700,214832850,20800,20800,20800,20800,88
|
|
20240709,094600,213002450,20800,20800,20800,20800,2
|
|
20240709,094500,212960850,20750,20800,20800,20750,337
|
|
20240709,094400,205966750,20800,20800,20800,20800,13
|
|
20240709,094300,205696350,20800,20800,20800,20800,28
|
|
20240709,094200,205113950,20800,20800,20800,20800,40
|
|
20240709,094100,204281950,20800,20800,20800,20800,40
|
|
20240709,094000,203449950,20800,20800,20800,20800,20
|
|
20240709,093900,203033950,20800,20800,20800,20800,20
|
|
20240709,093800,202617950,20800,20800,20800,20800,20
|
|
20240709,093700,202201950,20800,20800,20800,20800,55
|
|
20240709,093600,201057950,20800,20800,20800,20800,45
|
|
20240709,093500,200121950,20800,20850,20850,20800,48
|
|
20240709,093400,199122550,20800,20800,20800,20800,2
|
|
20240709,093300,199080950,20750,20750,20750,20750,0
|
|
20240709,093200,199080950,20750,20750,20750,20750,10
|
|
20240709,093100,198873450,20750,20750,20750,20750,0
|
|
20240709,093000,198873450,20750,20800,20800,20750,236
|
|
20240709,092900,193967900,20850,20850,20850,20850,20
|
|
20240709,092800,193550900,20850,20850,20850,20850,0
|
|
20240709,092700,193550900,20850,20850,20850,20850,20
|
|
20240709,092600,193133900,20850,20850,20850,20850,31
|
|
20240709,092500,192487550,20900,20900,20900,20850,21
|
|
20240709,092400,192048750,20900,20900,20900,20900,20
|
|
20240709,092300,191630750,20900,20900,20900,20900,21
|
|
20240709,092200,191191850,20900,20950,20950,20850,264
|
|
20240709,092100,185675750,20950,20900,20950,20900,22
|
|
20240709,092000,185215350,20950,20900,20950,20900,221
|
|
20240709,091900,180595450,20950,20850,20950,20850,418
|
|
20240709,091800,171857350,20850,20850,20850,20850,295
|
|
20240709,091700,165706600,20850,20850,20850,20800,5
|
|
20240709,091600,165602450,20800,20750,20800,20750,6
|
|
20240709,091500,165477750,20750,20850,20850,20750,934
|
|
20240709,091400,146033400,20850,20950,20950,20850,140
|
|
20240709,091300,143109200,20950,20950,20950,20950,35
|
|
20240709,091200,142375950,21000,21000,21000,21000,120
|
|
20240709,091100,139855950,21000,21050,21050,21000,84
|
|
20240709,091000,138089500,21050,20900,21050,20900,449
|
|
20240709,090900,128642250,21050,21000,21050,20900,412
|
|
20240709,090800,119989300,21000,21000,21050,21000,27
|
|
20240709,090700,119421600,21050,21050,21050,21050,0
|
|
20240709,090600,119421600,21050,20900,21050,20850,1376
|
|
20240709,090500,90581000,20900,21000,21000,20900,221
|
|
20240709,090400,85947250,21000,20950,21000,20850,594
|
|
20240709,090300,73485600,20950,21000,21000,20850,112
|
|
20240709,090200,71135200,21000,21050,21050,21000,396
|
|
20240709,090100,62800400,21050,20850,21050,20850,354
|
|
20240709,090000,55364150,20850,21050,21050,20800,2604
|