667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,200400,584029550,20500,20500,20500,20500,243
|
|
20240711,200300,584029550,20500,20500,20500,20500,0
|
|
20240711,200200,584029550,20500,20500,20500,20500,0
|
|
20240711,200100,584029550,20500,20500,20500,20500,0
|
|
20240711,200000,584029550,20500,20500,20500,20500,0
|
|
20240711,195900,584029550,20500,20500,20500,20500,0
|
|
20240711,195800,584029550,20500,20500,20500,20500,0
|
|
20240711,195700,584029550,20500,20500,20500,20500,0
|
|
20240711,195600,584029550,20500,20500,20500,20500,0
|
|
20240711,195500,584029550,20500,20500,20500,20500,0
|
|
20240711,195400,584029550,20500,20500,20500,20500,0
|
|
20240711,195300,584029550,20500,20500,20500,20500,0
|
|
20240711,195200,584029550,20500,20500,20500,20500,0
|
|
20240711,195100,584029550,20500,20500,20500,20500,0
|
|
20240711,195000,584029550,20500,20500,20500,20500,0
|
|
20240711,194900,584029550,20500,20500,20500,20500,0
|
|
20240711,194800,584029550,20500,20500,20500,20500,0
|
|
20240711,194700,584029550,20500,20500,20500,20500,0
|
|
20240711,194600,584029550,20500,20500,20500,20500,0
|
|
20240711,194500,584029550,20500,20500,20500,20500,0
|
|
20240711,194400,584029550,20500,20500,20500,20500,0
|
|
20240711,194300,584029550,20500,20500,20500,20500,0
|
|
20240711,194200,584029550,20500,20500,20500,20500,0
|
|
20240711,194100,584029550,20500,20500,20500,20500,0
|
|
20240711,194000,584029550,20500,20500,20500,20500,0
|
|
20240711,193900,584029550,20500,20500,20500,20500,0
|
|
20240711,193800,584029550,20500,20500,20500,20500,0
|
|
20240711,193700,584029550,20500,20500,20500,20500,0
|
|
20240711,193600,584029550,20500,20500,20500,20500,0
|
|
20240711,193500,584029550,20500,20500,20500,20500,0
|
|
20240711,193400,584029550,20500,20500,20500,20500,243
|
|
20240711,193300,584029550,20500,20500,20500,20500,0
|
|
20240711,193200,584029550,20500,20500,20500,20500,0
|
|
20240711,193100,584029550,20500,20500,20500,20500,0
|
|
20240711,193000,584029550,20500,20500,20500,20500,0
|
|
20240711,192900,584029550,20500,20500,20500,20500,0
|
|
20240711,192800,584029550,20500,20500,20500,20500,0
|
|
20240711,192700,584029550,20500,20500,20500,20500,0
|
|
20240711,192600,584029550,20500,20500,20500,20500,0
|
|
20240711,192500,584029550,20500,20500,20500,20500,0
|
|
20240711,192400,584029550,20500,20500,20500,20500,0
|
|
20240711,192300,584029550,20500,20500,20500,20500,0
|
|
20240711,192200,584029550,20500,20500,20500,20500,0
|
|
20240711,192100,584029550,20500,20500,20500,20500,0
|
|
20240711,192000,584029550,20500,20500,20500,20500,0
|
|
20240711,191900,584029550,20500,20500,20500,20500,0
|
|
20240711,191800,584029550,20500,20500,20500,20500,0
|
|
20240711,191700,584029550,20500,20500,20500,20500,0
|
|
20240711,191600,584029550,20500,20500,20500,20500,0
|
|
20240711,191500,584029550,20500,20500,20500,20500,0
|
|
20240711,191400,584029550,20500,20500,20500,20500,0
|
|
20240711,191300,584029550,20500,20500,20500,20500,0
|
|
20240711,191200,584029550,20500,20500,20500,20500,0
|
|
20240711,191100,584029550,20500,20500,20500,20500,0
|
|
20240711,191000,584029550,20500,20500,20500,20500,0
|
|
20240711,190900,584029550,20500,20500,20500,20500,0
|
|
20240711,190800,584029550,20500,20500,20500,20500,0
|
|
20240711,190700,584029550,20500,20500,20500,20500,0
|
|
20240711,190600,584029550,20500,20500,20500,20500,0
|
|
20240711,190500,584029550,20500,20500,20500,20500,0
|
|
20240711,190400,584029550,20500,20500,20500,20500,243
|
|
20240711,190300,584029550,20500,20500,20500,20500,0
|
|
20240711,190200,584029550,20500,20500,20500,20500,0
|
|
20240711,190100,584029550,20500,20500,20500,20500,0
|
|
20240711,190000,584029550,20500,20500,20500,20500,0
|
|
20240711,185900,584029550,20500,20500,20500,20500,0
|
|
20240711,185800,584029550,20500,20500,20500,20500,0
|
|
20240711,185700,584029550,20500,20500,20500,20500,0
|
|
20240711,185600,584029550,20500,20500,20500,20500,0
|
|
20240711,185500,584029550,20500,20500,20500,20500,0
|
|
20240711,185400,584029550,20500,20500,20500,20500,0
|
|
20240711,185300,584029550,20500,20500,20500,20500,0
|
|
20240711,185200,584029550,20500,20500,20500,20500,0
|
|
20240711,185100,584029550,20500,20500,20500,20500,0
|
|
20240711,185000,584029550,20500,20500,20500,20500,0
|
|
20240711,184900,584029550,20500,20500,20500,20500,0
|
|
20240711,184800,584029550,20500,20500,20500,20500,0
|
|
20240711,184700,584029550,20500,20500,20500,20500,0
|
|
20240711,184600,584029550,20500,20500,20500,20500,0
|
|
20240711,184500,584029550,20500,20500,20500,20500,0
|
|
20240711,184400,584029550,20500,20500,20500,20500,0
|
|
20240711,184300,584029550,20500,20500,20500,20500,0
|
|
20240711,184200,584029550,20500,20500,20500,20500,0
|
|
20240711,184100,584029550,20500,20500,20500,20500,0
|
|
20240711,184000,584029550,20500,20500,20500,20500,0
|
|
20240711,183900,584029550,20500,20500,20500,20500,0
|
|
20240711,183800,584029550,20500,20500,20500,20500,0
|
|
20240711,183700,584029550,20500,20500,20500,20500,0
|
|
20240711,183600,584029550,20500,20500,20500,20500,0
|
|
20240711,183500,584029550,20500,20500,20500,20500,0
|
|
20240711,183400,584029550,20500,20500,20500,20500,243
|
|
20240711,183300,584029550,20500,20500,20500,20500,0
|
|
20240711,183200,584029550,20500,20500,20500,20500,0
|
|
20240711,183100,584029550,20500,20500,20500,20500,0
|
|
20240711,183000,584029550,20500,20500,20500,20500,0
|
|
20240711,182900,584029550,20500,20500,20500,20500,0
|
|
20240711,182800,584029550,20500,20500,20500,20500,0
|
|
20240711,182700,584029550,20500,20500,20500,20500,0
|
|
20240711,182600,584029550,20500,20500,20500,20500,0
|
|
20240711,182500,584029550,20500,20500,20500,20500,0
|
|
20240711,182400,584029550,20500,20500,20500,20500,0
|
|
20240711,182300,584029550,20500,20500,20500,20500,0
|
|
20240711,182200,584029550,20500,20500,20500,20500,0
|
|
20240711,182100,584029550,20500,20500,20500,20500,0
|
|
20240711,182000,584029550,20500,20500,20500,20500,0
|
|
20240711,181900,584029550,20500,20500,20500,20500,0
|
|
20240711,181800,584029550,20500,20500,20500,20500,0
|
|
20240711,181700,584029550,20500,20500,20500,20500,0
|
|
20240711,181600,584029550,20500,20500,20500,20500,0
|
|
20240711,181500,584029550,20500,20500,20500,20500,0
|
|
20240711,181400,584029550,20500,20500,20500,20500,0
|
|
20240711,181300,584029550,20500,20500,20500,20500,0
|
|
20240711,181200,584029550,20500,20500,20500,20500,0
|
|
20240711,181100,584029550,20500,20500,20500,20500,0
|
|
20240711,181000,584029550,20500,20500,20500,20500,0
|
|
20240711,180900,584029550,20500,20500,20500,20500,0
|
|
20240711,180800,584029550,20500,20500,20500,20500,0
|
|
20240711,180700,584029550,20500,20500,20500,20500,0
|
|
20240711,180600,584029550,20500,20500,20500,20500,0
|
|
20240711,180500,584029550,20500,20500,20500,20500,0
|
|
20240711,180400,584029550,20500,20500,20500,20500,243
|
|
20240711,180300,584029550,20500,20500,20500,20500,0
|
|
20240711,180200,584029550,20500,20500,20500,20500,0
|
|
20240711,180100,584029550,20500,20500,20500,20500,0
|
|
20240711,180000,584029550,20500,20500,20500,20500,0
|
|
20240711,175900,584029550,20500,20500,20500,20500,0
|
|
20240711,175800,584029550,20500,20500,20500,20500,0
|
|
20240711,175700,584029550,20500,20500,20500,20500,0
|
|
20240711,175600,584029550,20500,20500,20500,20500,0
|
|
20240711,175500,584029550,20500,20500,20500,20500,0
|
|
20240711,175400,584029550,20500,20500,20500,20500,0
|
|
20240711,175300,584029550,20500,20500,20500,20500,0
|
|
20240711,175200,584029550,20500,20500,20500,20500,0
|
|
20240711,175100,584029550,20500,20500,20500,20500,0
|
|
20240711,175000,584029550,20500,20500,20500,20500,0
|
|
20240711,174900,584029550,20500,20500,20500,20500,0
|
|
20240711,174800,584029550,20500,20500,20500,20500,0
|
|
20240711,174700,584029550,20500,20500,20500,20500,0
|
|
20240711,174600,584029550,20500,20500,20500,20500,0
|
|
20240711,174500,584029550,20500,20500,20500,20500,0
|
|
20240711,174400,584029550,20500,20500,20500,20500,0
|
|
20240711,174300,584029550,20500,20500,20500,20500,0
|
|
20240711,174200,584029550,20500,20500,20500,20500,0
|
|
20240711,174100,584029550,20500,20500,20500,20500,0
|
|
20240711,174000,584029550,20500,20500,20500,20500,0
|
|
20240711,173900,584029550,20500,20500,20500,20500,0
|
|
20240711,173800,584029550,20500,20500,20500,20500,0
|
|
20240711,173700,584029550,20500,20500,20500,20500,0
|
|
20240711,173600,584029550,20500,20500,20500,20500,0
|
|
20240711,173500,584029550,20500,20500,20500,20500,0
|
|
20240711,173400,584029550,20500,20500,20500,20500,243
|
|
20240711,173300,584029550,20500,20500,20500,20500,0
|
|
20240711,173200,584029550,20500,20500,20500,20500,0
|
|
20240711,173100,584029550,20500,20500,20500,20500,0
|
|
20240711,173000,584029550,20500,20500,20500,20500,0
|
|
20240711,172900,584029550,20500,20500,20500,20500,0
|
|
20240711,172800,584029550,20500,20500,20500,20500,0
|
|
20240711,172700,584029550,20500,20500,20500,20500,0
|
|
20240711,172600,584029550,20500,20500,20500,20500,0
|
|
20240711,172500,584029550,20500,20500,20500,20500,0
|
|
20240711,172400,584029550,20500,20500,20500,20500,0
|
|
20240711,172300,584029550,20500,20500,20500,20500,0
|
|
20240711,172200,584029550,20500,20500,20500,20500,0
|
|
20240711,172100,584029550,20500,20500,20500,20500,0
|
|
20240711,172000,584029550,20500,20500,20500,20500,0
|
|
20240711,171900,584029550,20500,20500,20500,20500,0
|
|
20240711,171800,584029550,20500,20500,20500,20500,0
|
|
20240711,171700,584029550,20500,20500,20500,20500,0
|
|
20240711,171600,584029550,20500,20500,20500,20500,0
|
|
20240711,171500,584029550,20500,20500,20500,20500,0
|
|
20240711,171400,584029550,20500,20500,20500,20500,0
|
|
20240711,171300,584029550,20500,20500,20500,20500,0
|
|
20240711,171200,584029550,20500,20500,20500,20500,0
|
|
20240711,171100,584029550,20500,20500,20500,20500,0
|
|
20240711,171000,584029550,20500,20500,20500,20500,0
|
|
20240711,170900,584029550,20500,20500,20500,20500,0
|
|
20240711,170800,584029550,20500,20500,20500,20500,0
|
|
20240711,170700,584029550,20500,20500,20500,20500,0
|
|
20240711,170600,584029550,20500,20500,20500,20500,0
|
|
20240711,170500,584029550,20500,20500,20500,20500,0
|
|
20240711,170400,584029550,20500,20500,20500,20500,243
|
|
20240711,170300,584029550,20500,20500,20500,20500,0
|
|
20240711,170200,584029550,20500,20500,20500,20500,0
|
|
20240711,170100,584029550,20500,20500,20500,20500,0
|
|
20240711,170000,584029550,20500,20500,20500,20500,0
|
|
20240711,165900,584029550,20500,20500,20500,20500,0
|
|
20240711,165800,584029550,20500,20500,20500,20500,0
|
|
20240711,165700,584029550,20500,20500,20500,20500,0
|
|
20240711,165600,584029550,20500,20500,20500,20500,0
|
|
20240711,165500,584029550,20500,20500,20500,20500,0
|
|
20240711,165400,584029550,20500,20500,20500,20500,0
|
|
20240711,165300,584029550,20500,20500,20500,20500,0
|
|
20240711,165200,584029550,20500,20500,20500,20500,0
|
|
20240711,165100,584029550,20500,20500,20500,20500,0
|
|
20240711,165000,584029550,20500,20500,20500,20500,0
|
|
20240711,164900,584029550,20500,20500,20500,20500,0
|
|
20240711,164800,584029550,20500,20500,20500,20500,0
|
|
20240711,164700,584029550,20500,20500,20500,20500,0
|
|
20240711,164600,584029550,20500,20500,20500,20500,0
|
|
20240711,164500,584029550,20500,20500,20500,20500,0
|
|
20240711,164400,584029550,20500,20500,20500,20500,0
|
|
20240711,164300,584029550,20500,20500,20500,20500,0
|
|
20240711,164200,584029550,20500,20500,20500,20500,0
|
|
20240711,164100,584029550,20500,20500,20500,20500,0
|
|
20240711,164000,584029550,20500,20500,20500,20500,0
|
|
20240711,163900,584029550,20500,20500,20500,20500,0
|
|
20240711,163800,584029550,20500,20500,20500,20500,0
|
|
20240711,163700,584029550,20500,20500,20500,20500,0
|
|
20240711,163600,584029550,20500,20500,20500,20500,0
|
|
20240711,163500,584029550,20500,20500,20500,20500,0
|
|
20240711,163400,584029550,20500,20500,20500,20500,243
|
|
20240711,163300,584029550,20500,20500,20500,20500,0
|
|
20240711,163200,584029550,20500,20500,20500,20500,0
|
|
20240711,163100,584029550,20500,20500,20500,20500,0
|
|
20240711,163000,584029550,20500,20500,20500,20500,0
|
|
20240711,162900,584029550,20500,20500,20500,20500,0
|
|
20240711,162800,584029550,20500,20500,20500,20500,0
|
|
20240711,162700,584029550,20500,20500,20500,20500,0
|
|
20240711,162600,584029550,20500,20500,20500,20500,0
|
|
20240711,162500,584029550,20500,20500,20500,20500,0
|
|
20240711,162400,584029550,20500,20500,20500,20500,0
|
|
20240711,162300,584029550,20500,20500,20500,20500,0
|
|
20240711,162200,584029550,20500,20500,20500,20500,0
|
|
20240711,162100,584029550,20500,20500,20500,20500,0
|
|
20240711,162000,584029550,20500,20500,20500,20500,0
|
|
20240711,161900,584029550,20500,20500,20500,20500,0
|
|
20240711,161800,584029550,20500,20500,20500,20500,0
|
|
20240711,161700,584029550,20500,20500,20500,20500,0
|
|
20240711,161600,584029550,20500,20500,20500,20500,0
|
|
20240711,161500,584029550,20500,20500,20500,20500,0
|
|
20240711,161400,584029550,20500,20500,20500,20500,0
|
|
20240711,161300,584029550,20500,20500,20500,20500,0
|
|
20240711,161200,584029550,20500,20500,20500,20500,0
|
|
20240711,161100,584029550,20500,20500,20500,20500,0
|
|
20240711,161000,584029550,20500,20500,20500,20500,0
|
|
20240711,160900,584029550,20500,20500,20500,20500,0
|
|
20240711,160800,584029550,20500,20500,20500,20500,0
|
|
20240711,160700,584029550,20500,20500,20500,20500,0
|
|
20240711,160600,584029550,20500,20500,20500,20500,0
|
|
20240711,160500,584029550,20500,20500,20500,20500,0
|
|
20240711,160400,584029550,20500,20500,20500,20500,243
|
|
20240711,160300,584029550,20500,20500,20500,20500,0
|
|
20240711,160200,584029550,20500,20500,20500,20500,0
|
|
20240711,160100,584029550,20500,20500,20500,20500,0
|
|
20240711,160000,584029550,20500,20500,20500,20500,0
|
|
20240711,155900,584029550,20500,20500,20500,20500,0
|
|
20240711,155800,584029550,20500,20500,20500,20500,0
|
|
20240711,155700,584029550,20500,20500,20500,20500,0
|
|
20240711,155600,584029550,20500,20500,20500,20500,0
|
|
20240711,155500,584029550,20500,20500,20500,20500,0
|
|
20240711,155400,584029550,20500,20500,20500,20500,0
|
|
20240711,155300,584029550,20500,20500,20500,20500,0
|
|
20240711,155200,584029550,20500,20500,20500,20500,0
|
|
20240711,155100,584029550,20500,20500,20500,20500,0
|
|
20240711,155000,584029550,20500,20500,20500,20500,0
|
|
20240711,154900,584029550,20500,20500,20500,20500,0
|
|
20240711,154800,584029550,20500,20500,20500,20500,0
|
|
20240711,154700,584029550,20500,20500,20500,20500,0
|
|
20240711,154600,584029550,20500,20500,20500,20500,0
|
|
20240711,154500,584029550,20500,20500,20500,20500,0
|
|
20240711,154400,584029550,20500,20500,20500,20500,0
|
|
20240711,154300,584029550,20500,20500,20500,20500,0
|
|
20240711,154200,584029550,20500,20500,20500,20500,0
|
|
20240711,154100,584029550,20500,20500,20500,20500,0
|
|
20240711,154000,584029550,20500,20500,20500,20500,0
|
|
20240711,153900,584029550,20500,20500,20500,20500,0
|
|
20240711,153800,584029550,20500,20500,20500,20500,0
|
|
20240711,153700,584029550,20500,20500,20500,20500,0
|
|
20240711,153600,584029550,20500,20500,20500,20500,0
|
|
20240711,153500,584029550,20500,20500,20500,20500,0
|
|
20240711,153400,584029550,20500,20500,20500,20500,243
|
|
20240711,153300,584029550,20500,20500,20500,20500,0
|
|
20240711,153200,584029550,20500,20500,20500,20500,0
|
|
20240711,153100,584029550,20500,20500,20500,20500,0
|
|
20240711,153000,584029550,20500,20500,20500,20500,243
|
|
20240711,152900,579048050,20550,20550,20550,20550,0
|
|
20240711,152800,579048050,20550,20550,20550,20550,0
|
|
20240711,152700,579048050,20550,20550,20550,20550,0
|
|
20240711,152600,579048050,20550,20550,20550,20550,0
|
|
20240711,152500,579048050,20550,20550,20550,20550,0
|
|
20240711,152400,579048050,20550,20550,20550,20550,0
|
|
20240711,152300,579048050,20550,20550,20550,20550,0
|
|
20240711,152200,579048050,20550,20550,20550,20550,0
|
|
20240711,152100,579048050,20550,20550,20550,20550,0
|
|
20240711,152000,579048050,20550,20550,20550,20550,0
|
|
20240711,151900,579048050,20550,20500,20550,20500,11
|
|
20240711,151800,578822500,20500,20500,20500,20500,1
|
|
20240711,151700,578802000,20550,20500,20550,20500,3
|
|
20240711,151600,578740450,20500,20500,20500,20500,52
|
|
20240711,151500,577674450,20500,20500,20500,20500,3
|
|
20240711,151400,577612950,20500,20450,20500,20450,61
|
|
20240711,151300,576362500,20450,20450,20500,20450,10
|
|
20240711,151200,576157700,20450,20450,20450,20450,3
|
|
20240711,151100,576096350,20450,20450,20450,20450,2
|
|
20240711,151000,576055450,20450,20450,20450,20450,1
|
|
20240711,150900,576035000,20500,20500,20500,20500,36
|
|
20240711,150800,575297000,20500,20500,20500,20500,17
|
|
20240711,150700,574948500,20550,20500,20550,20500,9
|
|
20240711,150600,574763700,20500,20500,20500,20500,53
|
|
20240711,150500,573677200,20500,20500,20500,20500,2
|
|
20240711,150400,573636200,20500,20500,20550,20500,20
|
|
20240711,150300,573226150,20500,20500,20500,20450,72
|
|
20240711,150200,571751150,20500,20500,20550,20450,252
|
|
20240711,150100,566575550,20450,20400,20500,20400,6
|
|
20240711,150000,566452850,20400,20400,20400,20400,162
|
|
20240711,145900,563148050,20400,20450,20450,20400,22
|
|
20240711,145800,562698300,20450,20450,20450,20450,13
|
|
20240711,145700,562432450,20450,20450,20450,20450,102
|
|
20240711,145600,560346550,20450,20450,20500,20450,6
|
|
20240711,145500,560223700,20450,20450,20450,20450,3
|
|
20240711,145400,560162350,20450,20450,20500,20450,130
|
|
20240711,145300,557498850,20450,20500,20500,20450,135
|
|
20240711,145200,554737500,20500,20450,20500,20450,24
|
|
20240711,145100,554245650,20500,20500,20500,20500,93
|
|
20240711,145000,552339150,20500,20450,20500,20450,8
|
|
20240711,144900,552175200,20500,20500,20550,20500,76
|
|
20240711,144800,550617150,20500,20500,20500,20500,4
|
|
20240711,144700,550535150,20500,20500,20500,20500,70
|
|
20240711,144600,549100150,20550,20550,20550,20500,81
|
|
20240711,144500,547438250,20550,20550,20550,20550,3
|
|
20240711,144400,547376600,20550,20550,20550,20550,15
|
|
20240711,144300,547068350,20550,20550,20550,20550,2
|
|
20240711,144200,547027250,20550,20550,20550,20550,3
|
|
20240711,144100,546965600,20550,20550,20550,20550,3
|
|
20240711,144000,546903950,20550,20550,20550,20550,3
|
|
20240711,143900,546842300,20550,20550,20550,20550,3
|
|
20240711,143800,546780650,20550,20550,20550,20550,3
|
|
20240711,143700,546719000,20550,20550,20550,20550,4
|
|
20240711,143600,546636800,20600,20600,20600,20600,0
|
|
20240711,143500,546636800,20600,20600,20600,20600,0
|
|
20240711,143400,546636800,20600,20600,20600,20600,0
|
|
20240711,143300,546636800,20600,20600,20600,20600,0
|
|
20240711,143200,546636800,20600,20550,20600,20550,3
|
|
20240711,143100,546575100,20550,20550,20550,20550,11
|
|
20240711,143000,546349050,20550,20550,20550,20550,0
|
|
20240711,142900,546349050,20550,20550,20550,20550,1
|
|
20240711,142800,546328500,20550,20550,20550,20550,24
|
|
20240711,142700,545835300,20550,20550,20550,20550,1
|
|
20240711,142600,545814750,20550,20550,20550,20550,1
|
|
20240711,142500,545794200,20550,20550,20550,20550,0
|
|
20240711,142400,545794200,20550,20550,20550,20550,4
|
|
20240711,142300,545712000,20550,20550,20550,20550,70
|
|
20240711,142200,544273500,20550,20550,20550,20550,2
|
|
20240711,142100,544232400,20600,20600,20600,20600,0
|
|
20240711,142000,544232400,20600,20600,20600,20600,86
|
|
20240711,141900,542460800,20650,20650,20650,20650,0
|
|
20240711,141800,542460800,20650,20650,20650,20650,0
|
|
20240711,141700,542460800,20650,20650,20650,20650,0
|
|
20240711,141600,542460800,20650,20650,20650,20650,0
|
|
20240711,141500,542460800,20650,20650,20650,20650,0
|
|
20240711,141400,542460800,20650,20650,20650,20650,0
|
|
20240711,141300,542460800,20650,20600,20650,20600,43
|
|
20240711,141200,541573150,20600,20600,20600,20600,0
|
|
20240711,141100,541573150,20600,20600,20600,20600,10
|
|
20240711,141000,541367150,20600,20600,20600,20600,0
|
|
20240711,140900,541367150,20600,20600,20600,20600,24
|
|
20240711,140800,540872750,20600,20600,20600,20600,1
|
|
20240711,140700,540852150,20600,20600,20600,20600,0
|
|
20240711,140600,540852150,20600,20600,20600,20600,0
|
|
20240711,140500,540852150,20600,20600,20600,20600,9
|
|
20240711,140400,540666750,20600,20600,20600,20600,0
|
|
20240711,140300,540666750,20600,20600,20600,20600,1
|
|
20240711,140200,540646150,20750,20750,20750,20750,0
|
|
20240711,140100,540646150,20750,20750,20750,20750,0
|
|
20240711,140000,540646150,20750,20650,20750,20650,66
|
|
20240711,135900,539280000,20650,20650,20650,20650,33
|
|
20240711,135800,538598550,20700,20700,20700,20700,33
|
|
20240711,135700,537915450,20700,20700,20700,20700,0
|
|
20240711,135600,537915450,20700,20700,20700,20700,34
|
|
20240711,135500,537211650,20700,20700,20700,20700,4
|
|
20240711,135400,537128850,20750,20750,20750,20750,33
|
|
20240711,135300,536444100,20700,20700,20700,20700,0
|
|
20240711,135200,536444100,20700,20750,20750,20700,63
|
|
20240711,135100,535138350,20700,20700,20700,20700,0
|
|
20240711,135000,535138350,20700,20700,20700,20700,10
|
|
20240711,134900,534931350,20750,20750,20750,20700,1320
|
|
20240711,134800,507542850,20750,20700,20750,20700,5
|
|
20240711,134700,507439250,20750,20750,20750,20750,0
|
|
20240711,134600,507439250,20750,20750,20750,20750,0
|
|
20240711,134500,507439250,20750,20650,20750,20650,39
|
|
20240711,134400,506632000,20650,20650,20650,20650,0
|
|
20240711,134300,506632000,20650,20650,20650,20650,0
|
|
20240711,134200,506632000,20650,20650,20650,20650,263
|
|
20240711,134100,501201050,20600,20650,20650,20600,13
|
|
20240711,134000,500933100,20650,20650,20650,20650,33
|
|
20240711,133900,500251650,20650,20650,20650,20650,0
|
|
20240711,133800,500251650,20650,20650,20650,20650,34
|
|
20240711,133700,499549550,20600,20600,20600,20600,0
|
|
20240711,133600,499549550,20600,20600,20600,20600,18
|
|
20240711,133500,499178750,20600,20600,20600,20600,33
|
|
20240711,133400,498498950,20600,20600,20600,20600,0
|
|
20240711,133300,498498950,20600,20600,20600,20600,33
|
|
20240711,133200,497819150,20650,20650,20650,20650,46
|
|
20240711,133100,496869250,20650,20650,20650,20650,0
|
|
20240711,133000,496869250,20650,20700,20700,20650,166
|
|
20240711,132900,493439700,20700,20700,20700,20700,50
|
|
20240711,132800,492404700,20700,20700,20700,20700,35
|
|
20240711,132700,491680200,20700,20700,20700,20700,70
|
|
20240711,132600,490231200,20700,20700,20700,20700,34
|
|
20240711,132500,489527400,20650,20650,20650,20650,0
|
|
20240711,132400,489527400,20650,20650,20650,20650,0
|
|
20240711,132300,489527400,20650,20650,20650,20650,0
|
|
20240711,132200,489527400,20650,20650,20650,20650,33
|
|
20240711,132100,488845950,20650,20650,20650,20650,0
|
|
20240711,132000,488845950,20650,20650,20650,20650,34
|
|
20240711,131900,488143850,20650,20650,20650,20650,0
|
|
20240711,131800,488143850,20650,20650,20650,20650,33
|
|
20240711,131700,487462400,20650,20650,20650,20650,0
|
|
20240711,131600,487462400,20650,20650,20650,20650,33
|
|
20240711,131500,486780950,20650,20650,20650,20650,0
|
|
20240711,131400,486780950,20650,20600,20650,20600,37
|
|
20240711,131300,486017050,20600,20600,20600,20600,0
|
|
20240711,131200,486017050,20600,20600,20600,20600,101
|
|
20240711,131100,483936450,20550,20550,20550,20550,0
|
|
20240711,131000,483936450,20550,20550,20550,20550,0
|
|
20240711,130900,483936450,20550,20650,20650,20550,99
|
|
20240711,130800,481897000,20600,20600,20600,20600,1
|
|
20240711,130700,481876400,20550,20550,20550,20550,0
|
|
20240711,130600,481876400,20550,20550,20550,20550,100
|
|
20240711,130500,479821400,20550,20750,20750,20500,724
|
|
20240711,130400,464898750,20750,20750,20750,20750,34
|
|
20240711,130300,464193250,20750,20750,20750,20750,1
|
|
20240711,130200,464172500,20800,20800,20800,20800,0
|
|
20240711,130100,464172500,20800,20850,20850,20800,238
|
|
20240711,130000,459220450,20800,20850,20850,20800,105
|
|
20240711,125900,457033050,20850,20850,20850,20850,33
|
|
20240711,125800,456345000,20800,20800,20800,20800,23
|
|
20240711,125700,455866600,20800,20850,20850,20800,136
|
|
20240711,125600,453031050,20800,20800,20800,20800,1
|
|
20240711,125500,453010250,20850,20850,20850,20850,44
|
|
20240711,125400,452092850,20800,20800,20800,20800,704
|
|
20240711,125300,437449650,20700,20800,20800,20700,483
|
|
20240711,125200,427427450,20800,20800,20800,20800,60
|
|
20240711,125100,426179450,20800,20800,20800,20800,34
|
|
20240711,125000,425472250,20750,20750,20750,20750,1
|
|
20240711,124900,425451500,20800,20750,20800,20750,35
|
|
20240711,124800,424723600,20750,20750,20750,20750,2
|
|
20240711,124700,424682100,20800,20800,20800,20800,33
|
|
20240711,124600,423995700,20750,20750,20750,20750,3
|
|
20240711,124500,423933450,20750,20750,20750,20750,107
|
|
20240711,124400,421713200,20750,20750,20750,20750,19
|
|
20240711,124300,421318950,20750,20700,20750,20700,34
|
|
20240711,124200,420613500,20800,20800,20800,20800,1
|
|
20240711,124100,420592700,20800,20750,20800,20750,57
|
|
20240711,124000,419408750,20750,20750,20750,20750,0
|
|
20240711,123900,419408750,20750,20750,20750,20750,34
|
|
20240711,123800,418703250,20750,20750,20750,20750,15
|
|
20240711,123700,418392000,20750,20750,20750,20750,18
|
|
20240711,123600,418018500,20750,20750,20750,20750,90
|
|
20240711,123500,416151000,20750,20750,20800,20750,51
|
|
20240711,123400,415091100,20800,20750,20800,20750,97
|
|
20240711,123300,413078050,20750,20700,20750,20700,516
|
|
20240711,123200,402375100,20700,20700,20700,20700,0
|
|
20240711,123100,402375100,20700,20650,20700,20650,42
|
|
20240711,123000,401506150,20650,20700,20700,20650,89
|
|
20240711,122900,399663900,20700,20700,20700,20700,150
|
|
20240711,122800,396558900,20700,20650,20700,20650,196
|
|
20240711,122700,392501750,20700,20700,20700,20700,19
|
|
20240711,122600,392108450,20700,20550,20700,20550,1324
|
|
20240711,122500,364764550,20550,20550,20550,20550,33
|
|
20240711,122400,364086400,20550,20550,20550,20550,362
|
|
20240711,122300,356647300,20500,20500,20500,20500,71
|
|
20240711,122200,355191800,20500,20500,20500,20500,1
|
|
20240711,122100,355171300,20500,20500,20500,20500,2
|
|
20240711,122000,355130300,20500,20500,20500,20500,16
|
|
20240711,121900,354802300,20550,20550,20550,20550,33
|
|
20240711,121800,354124150,20500,20500,20500,20500,2
|
|
20240711,121700,354083150,20550,20500,20550,20500,34
|
|
20240711,121600,353384500,20550,20550,20550,20550,0
|
|
20240711,121500,353384500,20550,20550,20550,20550,34
|
|
20240711,121400,352685800,20500,20550,20550,20500,42
|
|
20240711,121300,351823150,20550,20550,20550,20550,0
|
|
20240711,121200,351823150,20550,20500,20550,20500,22
|
|
20240711,121100,351372000,20500,20500,20500,20500,0
|
|
20240711,121000,351372000,20500,20500,20500,20500,199
|
|
20240711,120900,347292500,20500,20500,20500,20500,0
|
|
20240711,120800,347292500,20500,20500,20500,20500,33
|
|
20240711,120700,346616000,20500,20500,20500,20500,40
|
|
20240711,120600,345796000,20450,20500,20500,20450,316
|
|
20240711,120500,339332150,20500,20500,20500,20500,0
|
|
20240711,120400,339332150,20500,20500,20500,20500,34
|
|
20240711,120300,338635150,20500,20500,20500,20500,5
|
|
20240711,120200,338532650,20500,20450,20500,20450,50
|
|
20240711,120100,337508500,20500,20500,20500,20500,53
|
|
20240711,120000,336422000,20500,20500,20500,20500,10
|
|
20240711,115900,336217000,20450,20500,20500,20450,8
|
|
20240711,115800,336053150,20500,20550,20550,20500,35
|
|
20240711,115700,335333950,20500,20500,20500,20500,17
|
|
20240711,115600,334985450,20500,20500,20500,20500,10
|
|
20240711,115500,334780450,20500,20500,20500,20500,11
|
|
20240711,115400,334554950,20500,20550,20550,20500,34
|
|
20240711,115300,333856300,20550,20550,20550,20550,1
|
|
20240711,115200,333835750,20500,20500,20500,20500,22
|
|
20240711,115100,333384750,20500,20500,20500,20500,32
|
|
20240711,115000,332728750,20500,20500,20500,20500,501
|
|
20240711,114900,322458250,20500,20500,20500,20500,233
|
|
20240711,114800,317681750,20550,20550,20550,20550,34
|
|
20240711,114700,316983050,20550,20550,20550,20550,8
|
|
20240711,114600,316818650,20550,20500,20550,20500,133
|
|
20240711,114500,314087800,20550,20550,20550,20550,92
|
|
20240711,114400,312197200,20550,20500,20550,20500,35
|
|
20240711,114300,311478050,20500,20500,20500,20500,18
|
|
20240711,114200,311109050,20500,20550,20550,20500,41
|
|
20240711,114100,310266850,20550,20500,20550,20500,11
|
|
20240711,114000,310041200,20500,20550,20550,20500,35
|
|
20240711,113900,309322000,20550,20550,20550,20550,0
|
|
20240711,113800,309322000,20550,20500,20550,20500,47
|
|
20240711,113700,308356800,20500,20500,20500,20500,8
|
|
20240711,113600,308192800,20500,20500,20500,20500,11
|
|
20240711,113500,307967300,20500,20500,20500,20500,7
|
|
20240711,113400,307823800,20500,20450,20500,20450,28
|
|
20240711,113300,307249850,20500,20500,20500,20500,2
|
|
20240711,113200,307208850,20500,20500,20500,20500,38
|
|
20240711,113100,306429850,20500,20500,20500,20500,1
|
|
20240711,113000,306409350,20500,20500,20500,20500,84
|
|
20240711,112900,304687350,20500,20500,20500,20500,32
|
|
20240711,112800,304031350,20500,20500,20500,20500,203
|
|
20240711,112700,299869850,20500,20500,20500,20500,300
|
|
20240711,112600,293719850,20500,20500,20500,20500,33
|
|
20240711,112500,293043350,20500,20500,20500,20500,0
|
|
20240711,112400,293043350,20500,20550,20550,20450,116
|
|
20240711,112300,290669300,20550,20500,20550,20500,36
|
|
20240711,112200,289931200,20450,20450,20500,20450,182
|
|
20240711,112100,286204300,20450,20350,20450,20350,126
|
|
20240711,112000,283639350,20350,20350,20350,20350,15
|
|
20240711,111900,283334100,20350,20350,20350,20350,18
|
|
20240711,111800,282967800,20350,20350,20350,20350,0
|
|
20240711,111700,282967800,20350,20400,20400,20350,44
|
|
20240711,111600,282070700,20350,20350,20350,20350,8
|
|
20240711,111500,281907900,20350,20350,20350,20350,20
|
|
20240711,111400,281500900,20350,20350,20350,20350,8
|
|
20240711,111300,281338100,20350,20400,20400,20350,35
|
|
20240711,111200,280624200,20350,20350,20350,20350,16
|
|
20240711,111100,280298600,20350,20350,20350,20350,16
|
|
20240711,111000,279973000,20300,20400,20400,20300,61
|
|
20240711,110900,278733050,20450,20450,20450,20450,33
|
|
20240711,110800,278058200,20450,20450,20450,20450,5
|
|
20240711,110700,277955950,20450,20450,20450,20450,33
|
|
20240711,110600,277281100,20450,20450,20450,20450,0
|
|
20240711,110500,277281100,20450,20350,20450,20350,51
|
|
20240711,110400,276241400,20350,20350,20350,20350,14
|
|
20240711,110300,275956500,20400,20400,20400,20400,34
|
|
20240711,110200,275262900,20400,20400,20400,20400,0
|
|
20240711,110100,275262900,20400,20400,20400,20400,0
|
|
20240711,110000,275262900,20400,20400,20400,20400,31
|
|
20240711,105900,274630500,20450,20450,20450,20450,34
|
|
20240711,105800,273935200,20450,20450,20450,20450,0
|
|
20240711,105700,273935200,20450,20450,20500,20450,42
|
|
20240711,105600,273076100,20450,20450,20450,20450,15
|
|
20240711,105500,272769350,20450,20450,20450,20450,18
|
|
20240711,105400,272401250,20450,20450,20450,20450,0
|
|
20240711,105300,272401250,20450,20350,20450,20350,2151
|
|
20240711,105200,228463250,20350,20350,20350,20350,31
|
|
20240711,105100,227832400,20300,20250,20300,20250,41
|
|
20240711,105000,227000500,20250,20250,20250,20250,8
|
|
20240711,104900,226838500,20250,20250,20250,20250,24
|
|
20240711,104800,226352500,20250,20250,20250,20250,25
|
|
20240711,104700,225846250,20250,20200,20250,20200,50
|
|
20240711,104600,224834550,20200,20200,20200,20200,8
|
|
20240711,104500,224672950,20250,20200,20250,20200,49
|
|
20240711,104400,223681500,20200,20200,20200,20200,0
|
|
20240711,104300,223681500,20200,20250,20250,20200,42
|
|
20240711,104200,222831450,20250,20250,20250,20250,0
|
|
20240711,104100,222831450,20250,20250,20250,20250,45
|
|
20240711,104000,221920200,20250,20250,20250,20250,0
|
|
20240711,103900,221920200,20250,20250,20250,20250,33
|
|
20240711,103800,221251950,20200,20200,20200,20200,16
|
|
20240711,103700,220928750,20200,20150,20200,20150,216
|
|
20240711,103600,216575950,20150,20200,20200,20150,429
|
|
20240711,103500,207929050,20250,20250,20250,20250,34
|
|
20240711,103400,207240550,20250,20250,20250,20250,504
|
|
20240711,103300,197034550,20200,20200,20250,20200,42
|
|
20240711,103200,196184500,20200,20200,20200,20200,10
|
|
20240711,103100,195982500,20250,20200,20250,20200,302
|
|
20240711,103000,189868100,20200,20200,20200,20200,1
|
|
20240711,102900,189847900,20250,20200,20250,20200,50
|
|
20240711,102800,188836200,20200,20250,20250,20200,41
|
|
20240711,102700,188006350,20250,20250,20250,20250,0
|
|
20240711,102600,188006350,20250,20250,20250,20250,33
|
|
20240711,102500,187338100,20250,20250,20250,20250,0
|
|
20240711,102400,187338100,20250,20250,20250,20250,35
|
|
20240711,102300,186629350,20250,20200,20250,20200,9
|
|
20240711,102200,186447500,20200,20200,20200,20200,20
|
|
20240711,102100,186043500,20200,20200,20200,20200,0
|
|
20240711,102000,186043500,20200,20250,20250,20200,36
|
|
20240711,101900,185314650,20250,20250,20250,20250,0
|
|
20240711,101800,185314650,20250,20250,20250,20250,35
|
|
20240711,101700,184605900,20250,20250,20250,20250,22
|
|
20240711,101600,184160400,20250,20250,20250,20250,11
|
|
20240711,101500,183937650,20200,20200,20200,20200,8
|
|
20240711,101400,183776050,20200,20200,20250,20200,42
|
|
20240711,101300,182926000,20200,20200,20200,20200,31
|
|
20240711,101200,182299800,20200,20200,20200,20200,8
|
|
20240711,101100,182138200,20200,20200,20200,20200,10
|
|
20240711,101000,181936200,20200,20250,20250,20150,443
|
|
20240711,100900,172991150,20300,20300,20300,20300,0
|
|
20240711,100800,172991150,20300,20250,20300,20250,41
|
|
20240711,100700,172159250,20300,20300,20300,20300,4
|
|
20240711,100600,172078050,20350,20350,20350,20350,34
|
|
20240711,100500,171386150,20300,20300,20300,20300,17
|
|
20240711,100400,171041050,20300,20350,20350,20300,41
|
|
20240711,100300,170207100,20300,20300,20300,20300,68
|
|
20240711,100200,168826700,20350,20350,20350,20350,33
|
|
20240711,100100,168155150,20300,20350,20350,20300,14
|
|
20240711,100000,167870900,20350,20350,20350,20350,34
|
|
20240711,095900,167179000,20350,20350,20350,20350,0
|
|
20240711,095800,167179000,20350,20350,20350,20350,33
|
|
20240711,095700,166507450,20350,20350,20350,20350,15
|
|
20240711,095600,166202200,20350,20350,20350,20350,18
|
|
20240711,095500,165835900,20300,20300,20300,20300,1
|
|
20240711,095400,165815600,20350,20250,20350,20250,1375
|
|
20240711,095300,137901300,20250,20250,20250,20250,0
|
|
20240711,095200,137901300,20250,20200,20250,20200,1553
|
|
20240711,095100,106483050,20200,20200,20200,20200,8
|
|
20240711,095000,106321450,20250,20250,20250,20250,33
|
|
20240711,094900,105653200,20250,20250,20250,20250,0
|
|
20240711,094800,105653200,20250,20250,20250,20250,34
|
|
20240711,094700,104964700,20250,20250,20250,20250,0
|
|
20240711,094600,104964700,20250,20200,20250,20200,34
|
|
20240711,094500,104276250,20200,20200,20200,20200,0
|
|
20240711,094400,104276250,20200,20200,20200,20200,0
|
|
20240711,094300,104276250,20200,20200,20200,20200,176
|
|
20240711,094200,100721050,20250,20300,20300,20250,41
|
|
20240711,094100,99889100,20250,20250,20250,20250,16
|
|
20240711,094000,99565100,20300,20250,20300,20250,39
|
|
20240711,093900,98773700,20250,20250,20250,20250,0
|
|
20240711,093800,98773700,20250,20300,20300,20250,19
|
|
20240711,093700,98388900,20250,20250,20250,20250,0
|
|
20240711,093600,98388900,20250,20250,20250,20250,64
|
|
20240711,093500,97092900,20250,20300,20300,20250,35
|
|
20240711,093400,96382500,20300,20300,20300,20300,31
|
|
20240711,093300,95753200,20250,20250,20300,20250,89
|
|
20240711,093200,93946800,20250,20250,20250,20250,4
|
|
20240711,093100,93865800,20250,20250,20250,20250,34
|
|
20240711,093000,93177300,20200,20200,20200,20200,1
|
|
20240711,092900,93157100,20200,20200,20200,20200,1
|
|
20240711,092800,93136900,20200,20250,20250,20200,40
|
|
20240711,092700,92328250,20250,20300,20300,20250,34
|
|
20240711,092600,91638100,20300,20300,20300,20300,0
|
|
20240711,092500,91638100,20300,20300,20300,20300,49
|
|
20240711,092400,90643400,20300,20300,20300,20300,0
|
|
20240711,092300,90643400,20300,20300,20300,20300,33
|
|
20240711,092200,89973500,20250,20250,20250,20250,101
|
|
20240711,092100,87928250,20250,20250,20250,20250,70
|
|
20240711,092000,86510750,20250,20250,20250,20250,32
|
|
20240711,091900,85862750,20250,20250,20250,20250,133
|
|
20240711,091800,83169500,20250,20250,20250,20250,72
|
|
20240711,091700,81711500,20250,20250,20250,20250,133
|
|
20240711,091600,79018250,20250,20250,20250,20250,123
|
|
20240711,091500,76527500,20300,20250,20300,20250,73
|
|
20240711,091400,75047600,20250,20250,20250,20250,3
|
|
20240711,091300,74986850,20250,20250,20250,20250,0
|
|
20240711,091200,74986850,20250,20250,20250,20250,151
|
|
20240711,091100,71929100,20300,20300,20300,20300,0
|
|
20240711,091000,71929100,20300,20250,20300,20250,725
|
|
20240711,090900,57224250,20250,20250,20250,20250,10
|
|
20240711,090800,57021750,20250,20250,20250,20250,5
|
|
20240711,090700,56920500,20250,20250,20250,20250,24
|
|
20240711,090600,56434500,20250,20250,20300,20250,101
|
|
20240711,090500,54387550,20250,20150,20250,20150,441
|
|
20240711,090400,45501200,20200,20200,20200,20200,4
|
|
20240711,090300,45420400,20200,20250,20250,20200,121
|
|
20240711,090200,42975200,20150,20300,20300,20150,253
|
|
20240711,090100,37873100,20400,20300,20400,20300,103
|
|
20240711,090000,35777950,20250,20200,20250,20200,1771
|