667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200400,478663000,20300,20300,20300,20300,47
|
|
20240715,200300,478663000,20300,20300,20300,20300,0
|
|
20240715,200200,478663000,20300,20300,20300,20300,0
|
|
20240715,200100,478663000,20300,20300,20300,20300,0
|
|
20240715,200000,478663000,20300,20300,20300,20300,0
|
|
20240715,195900,478663000,20300,20300,20300,20300,0
|
|
20240715,195800,478663000,20300,20300,20300,20300,0
|
|
20240715,195700,478663000,20300,20300,20300,20300,0
|
|
20240715,195600,478663000,20300,20300,20300,20300,0
|
|
20240715,195500,478663000,20300,20300,20300,20300,0
|
|
20240715,195400,478663000,20300,20300,20300,20300,0
|
|
20240715,195300,478663000,20300,20300,20300,20300,0
|
|
20240715,195200,478663000,20300,20300,20300,20300,0
|
|
20240715,195100,478663000,20300,20300,20300,20300,0
|
|
20240715,195000,478663000,20300,20300,20300,20300,0
|
|
20240715,194900,478663000,20300,20300,20300,20300,0
|
|
20240715,194800,478663000,20300,20300,20300,20300,0
|
|
20240715,194700,478663000,20300,20300,20300,20300,0
|
|
20240715,194600,478663000,20300,20300,20300,20300,0
|
|
20240715,194500,478663000,20300,20300,20300,20300,0
|
|
20240715,194400,478663000,20300,20300,20300,20300,0
|
|
20240715,194300,478663000,20300,20300,20300,20300,0
|
|
20240715,194200,478663000,20300,20300,20300,20300,0
|
|
20240715,194100,478663000,20300,20300,20300,20300,0
|
|
20240715,194000,478663000,20300,20300,20300,20300,0
|
|
20240715,193900,478663000,20300,20300,20300,20300,0
|
|
20240715,193800,478663000,20300,20300,20300,20300,0
|
|
20240715,193700,478663000,20300,20300,20300,20300,0
|
|
20240715,193600,478663000,20300,20300,20300,20300,0
|
|
20240715,193500,478663000,20300,20300,20300,20300,0
|
|
20240715,193400,478663000,20300,20300,20300,20300,47
|
|
20240715,193300,478663000,20300,20300,20300,20300,0
|
|
20240715,193200,478663000,20300,20300,20300,20300,0
|
|
20240715,193100,478663000,20300,20300,20300,20300,0
|
|
20240715,193000,478663000,20300,20300,20300,20300,0
|
|
20240715,192900,478663000,20300,20300,20300,20300,0
|
|
20240715,192800,478663000,20300,20300,20300,20300,0
|
|
20240715,192700,478663000,20300,20300,20300,20300,0
|
|
20240715,192600,478663000,20300,20300,20300,20300,0
|
|
20240715,192500,478663000,20300,20300,20300,20300,0
|
|
20240715,192400,478663000,20300,20300,20300,20300,0
|
|
20240715,192300,478663000,20300,20300,20300,20300,0
|
|
20240715,192200,478663000,20300,20300,20300,20300,0
|
|
20240715,192100,478663000,20300,20300,20300,20300,0
|
|
20240715,192000,478663000,20300,20300,20300,20300,0
|
|
20240715,191900,478663000,20300,20300,20300,20300,0
|
|
20240715,191800,478663000,20300,20300,20300,20300,0
|
|
20240715,191700,478663000,20300,20300,20300,20300,0
|
|
20240715,191600,478663000,20300,20300,20300,20300,0
|
|
20240715,191500,478663000,20300,20300,20300,20300,0
|
|
20240715,191400,478663000,20300,20300,20300,20300,0
|
|
20240715,191300,478663000,20300,20300,20300,20300,0
|
|
20240715,191200,478663000,20300,20300,20300,20300,0
|
|
20240715,191100,478663000,20300,20300,20300,20300,0
|
|
20240715,191000,478663000,20300,20300,20300,20300,0
|
|
20240715,190900,478663000,20300,20300,20300,20300,0
|
|
20240715,190800,478663000,20300,20300,20300,20300,0
|
|
20240715,190700,478663000,20300,20300,20300,20300,0
|
|
20240715,190600,478663000,20300,20300,20300,20300,0
|
|
20240715,190500,478663000,20300,20300,20300,20300,0
|
|
20240715,190400,478663000,20300,20300,20300,20300,47
|
|
20240715,190300,478663000,20300,20300,20300,20300,0
|
|
20240715,190200,478663000,20300,20300,20300,20300,0
|
|
20240715,190100,478663000,20300,20300,20300,20300,0
|
|
20240715,190000,478663000,20300,20300,20300,20300,0
|
|
20240715,185900,478663000,20300,20300,20300,20300,0
|
|
20240715,185800,478663000,20300,20300,20300,20300,0
|
|
20240715,185700,478663000,20300,20300,20300,20300,0
|
|
20240715,185600,478663000,20300,20300,20300,20300,0
|
|
20240715,185500,478663000,20300,20300,20300,20300,0
|
|
20240715,185400,478663000,20300,20300,20300,20300,0
|
|
20240715,185300,478663000,20300,20300,20300,20300,0
|
|
20240715,185200,478663000,20300,20300,20300,20300,0
|
|
20240715,185100,478663000,20300,20300,20300,20300,0
|
|
20240715,185000,478663000,20300,20300,20300,20300,0
|
|
20240715,184900,478663000,20300,20300,20300,20300,0
|
|
20240715,184800,478663000,20300,20300,20300,20300,0
|
|
20240715,184700,478663000,20300,20300,20300,20300,0
|
|
20240715,184600,478663000,20300,20300,20300,20300,0
|
|
20240715,184500,478663000,20300,20300,20300,20300,0
|
|
20240715,184400,478663000,20300,20300,20300,20300,0
|
|
20240715,184300,478663000,20300,20300,20300,20300,0
|
|
20240715,184200,478663000,20300,20300,20300,20300,0
|
|
20240715,184100,478663000,20300,20300,20300,20300,0
|
|
20240715,184000,478663000,20300,20300,20300,20300,0
|
|
20240715,183900,478663000,20300,20300,20300,20300,0
|
|
20240715,183800,478663000,20300,20300,20300,20300,0
|
|
20240715,183700,478663000,20300,20300,20300,20300,0
|
|
20240715,183600,478663000,20300,20300,20300,20300,0
|
|
20240715,183500,478663000,20300,20300,20300,20300,0
|
|
20240715,183400,478663000,20300,20300,20300,20300,47
|
|
20240715,183300,478663000,20300,20300,20300,20300,0
|
|
20240715,183200,478663000,20300,20300,20300,20300,0
|
|
20240715,183100,478663000,20300,20300,20300,20300,0
|
|
20240715,183000,478663000,20300,20300,20300,20300,0
|
|
20240715,182900,478663000,20300,20300,20300,20300,0
|
|
20240715,182800,478663000,20300,20300,20300,20300,0
|
|
20240715,182700,478663000,20300,20300,20300,20300,0
|
|
20240715,182600,478663000,20300,20300,20300,20300,0
|
|
20240715,182500,478663000,20300,20300,20300,20300,0
|
|
20240715,182400,478663000,20300,20300,20300,20300,0
|
|
20240715,182300,478663000,20300,20300,20300,20300,0
|
|
20240715,182200,478663000,20300,20300,20300,20300,0
|
|
20240715,182100,478663000,20300,20300,20300,20300,0
|
|
20240715,182000,478663000,20300,20300,20300,20300,0
|
|
20240715,181900,478663000,20300,20300,20300,20300,0
|
|
20240715,181800,478663000,20300,20300,20300,20300,0
|
|
20240715,181700,478663000,20300,20300,20300,20300,0
|
|
20240715,181600,478663000,20300,20300,20300,20300,0
|
|
20240715,181500,478663000,20300,20300,20300,20300,0
|
|
20240715,181400,478663000,20300,20300,20300,20300,0
|
|
20240715,181300,478663000,20300,20300,20300,20300,0
|
|
20240715,181200,478663000,20300,20300,20300,20300,0
|
|
20240715,181100,478663000,20300,20300,20300,20300,0
|
|
20240715,181000,478663000,20300,20300,20300,20300,0
|
|
20240715,180900,478663000,20300,20300,20300,20300,0
|
|
20240715,180800,478663000,20300,20300,20300,20300,0
|
|
20240715,180700,478663000,20300,20300,20300,20300,0
|
|
20240715,180600,478663000,20300,20300,20300,20300,0
|
|
20240715,180500,478663000,20300,20300,20300,20300,0
|
|
20240715,180400,478663000,20300,20300,20300,20300,47
|
|
20240715,180300,478663000,20300,20300,20300,20300,0
|
|
20240715,180200,478663000,20300,20300,20300,20300,0
|
|
20240715,180100,478663000,20300,20300,20300,20300,0
|
|
20240715,180000,478663000,20300,20300,20300,20300,0
|
|
20240715,175900,478663000,20300,20300,20300,20300,0
|
|
20240715,175800,478663000,20300,20300,20300,20300,0
|
|
20240715,175700,478663000,20300,20300,20300,20300,0
|
|
20240715,175600,478663000,20300,20300,20300,20300,0
|
|
20240715,175500,478663000,20300,20300,20300,20300,0
|
|
20240715,175400,478663000,20300,20300,20300,20300,0
|
|
20240715,175300,478663000,20300,20300,20300,20300,0
|
|
20240715,175200,478663000,20300,20300,20300,20300,0
|
|
20240715,175100,478663000,20300,20300,20300,20300,0
|
|
20240715,175000,478663000,20300,20300,20300,20300,0
|
|
20240715,174900,478663000,20300,20300,20300,20300,0
|
|
20240715,174800,478663000,20300,20300,20300,20300,0
|
|
20240715,174700,478663000,20300,20300,20300,20300,0
|
|
20240715,174600,478663000,20300,20300,20300,20300,0
|
|
20240715,174500,478663000,20300,20300,20300,20300,0
|
|
20240715,174400,478663000,20300,20300,20300,20300,0
|
|
20240715,174300,478663000,20300,20300,20300,20300,0
|
|
20240715,174200,478663000,20300,20300,20300,20300,0
|
|
20240715,174100,478663000,20300,20300,20300,20300,0
|
|
20240715,174000,478663000,20300,20300,20300,20300,0
|
|
20240715,173900,478663000,20300,20300,20300,20300,0
|
|
20240715,173800,478663000,20300,20300,20300,20300,0
|
|
20240715,173700,478663000,20300,20300,20300,20300,0
|
|
20240715,173600,478663000,20300,20300,20300,20300,0
|
|
20240715,173500,478663000,20300,20300,20300,20300,0
|
|
20240715,173400,478663000,20300,20300,20300,20300,47
|
|
20240715,173300,478663000,20300,20300,20300,20300,0
|
|
20240715,173200,478663000,20300,20300,20300,20300,0
|
|
20240715,173100,478663000,20300,20300,20300,20300,0
|
|
20240715,173000,478663000,20300,20300,20300,20300,0
|
|
20240715,172900,478663000,20300,20300,20300,20300,0
|
|
20240715,172800,478663000,20300,20300,20300,20300,0
|
|
20240715,172700,478663000,20300,20300,20300,20300,0
|
|
20240715,172600,478663000,20300,20300,20300,20300,0
|
|
20240715,172500,478663000,20300,20300,20300,20300,0
|
|
20240715,172400,478663000,20300,20300,20300,20300,0
|
|
20240715,172300,478663000,20300,20300,20300,20300,0
|
|
20240715,172200,478663000,20300,20300,20300,20300,0
|
|
20240715,172100,478663000,20300,20300,20300,20300,0
|
|
20240715,172000,478663000,20300,20300,20300,20300,0
|
|
20240715,171900,478663000,20300,20300,20300,20300,0
|
|
20240715,171800,478663000,20300,20300,20300,20300,0
|
|
20240715,171700,478663000,20300,20300,20300,20300,0
|
|
20240715,171600,478663000,20300,20300,20300,20300,0
|
|
20240715,171500,478663000,20300,20300,20300,20300,0
|
|
20240715,171400,478663000,20300,20300,20300,20300,0
|
|
20240715,171300,478663000,20300,20300,20300,20300,0
|
|
20240715,171200,478663000,20300,20300,20300,20300,0
|
|
20240715,171100,478663000,20300,20300,20300,20300,0
|
|
20240715,171000,478663000,20300,20300,20300,20300,0
|
|
20240715,170900,478663000,20300,20300,20300,20300,0
|
|
20240715,170800,478663000,20300,20300,20300,20300,0
|
|
20240715,170700,478663000,20300,20300,20300,20300,0
|
|
20240715,170600,478663000,20300,20300,20300,20300,0
|
|
20240715,170500,478663000,20300,20300,20300,20300,0
|
|
20240715,170400,478663000,20300,20300,20300,20300,47
|
|
20240715,170300,478663000,20300,20300,20300,20300,0
|
|
20240715,170200,478663000,20300,20300,20300,20300,0
|
|
20240715,170100,478663000,20300,20300,20300,20300,0
|
|
20240715,170000,478663000,20300,20300,20300,20300,0
|
|
20240715,165900,478663000,20300,20300,20300,20300,0
|
|
20240715,165800,478663000,20300,20300,20300,20300,0
|
|
20240715,165700,478663000,20300,20300,20300,20300,0
|
|
20240715,165600,478663000,20300,20300,20300,20300,0
|
|
20240715,165500,478663000,20300,20300,20300,20300,0
|
|
20240715,165400,478663000,20300,20300,20300,20300,0
|
|
20240715,165300,478663000,20300,20300,20300,20300,0
|
|
20240715,165200,478663000,20300,20300,20300,20300,0
|
|
20240715,165100,478663000,20300,20300,20300,20300,0
|
|
20240715,165000,478663000,20300,20300,20300,20300,0
|
|
20240715,164900,478663000,20300,20300,20300,20300,0
|
|
20240715,164800,478663000,20300,20300,20300,20300,0
|
|
20240715,164700,478663000,20300,20300,20300,20300,0
|
|
20240715,164600,478663000,20300,20300,20300,20300,0
|
|
20240715,164500,478663000,20300,20300,20300,20300,0
|
|
20240715,164400,478663000,20300,20300,20300,20300,0
|
|
20240715,164300,478663000,20300,20300,20300,20300,0
|
|
20240715,164200,478663000,20300,20300,20300,20300,0
|
|
20240715,164100,478663000,20300,20300,20300,20300,0
|
|
20240715,164000,478663000,20300,20300,20300,20300,0
|
|
20240715,163900,478663000,20300,20300,20300,20300,0
|
|
20240715,163800,478663000,20300,20300,20300,20300,0
|
|
20240715,163700,478663000,20300,20300,20300,20300,0
|
|
20240715,163600,478663000,20300,20300,20300,20300,0
|
|
20240715,163500,478663000,20300,20300,20300,20300,0
|
|
20240715,163400,478663000,20300,20300,20300,20300,47
|
|
20240715,163300,478663000,20300,20300,20300,20300,0
|
|
20240715,163200,478663000,20300,20300,20300,20300,0
|
|
20240715,163100,478663000,20300,20300,20300,20300,0
|
|
20240715,163000,478663000,20300,20300,20300,20300,0
|
|
20240715,162900,478663000,20300,20300,20300,20300,0
|
|
20240715,162800,478663000,20300,20300,20300,20300,0
|
|
20240715,162700,478663000,20300,20300,20300,20300,0
|
|
20240715,162600,478663000,20300,20300,20300,20300,0
|
|
20240715,162500,478663000,20300,20300,20300,20300,0
|
|
20240715,162400,478663000,20300,20300,20300,20300,0
|
|
20240715,162300,478663000,20300,20300,20300,20300,0
|
|
20240715,162200,478663000,20300,20300,20300,20300,0
|
|
20240715,162100,478663000,20300,20300,20300,20300,0
|
|
20240715,162000,478663000,20300,20300,20300,20300,0
|
|
20240715,161900,478663000,20300,20300,20300,20300,0
|
|
20240715,161800,478663000,20300,20300,20300,20300,0
|
|
20240715,161700,478663000,20300,20300,20300,20300,0
|
|
20240715,161600,478663000,20300,20300,20300,20300,0
|
|
20240715,161500,478663000,20300,20300,20300,20300,0
|
|
20240715,161400,478663000,20300,20300,20300,20300,0
|
|
20240715,161300,478663000,20300,20300,20300,20300,0
|
|
20240715,161200,478663000,20300,20300,20300,20300,0
|
|
20240715,161100,478663000,20300,20300,20300,20300,0
|
|
20240715,161000,478663000,20300,20300,20300,20300,0
|
|
20240715,160900,478663000,20300,20300,20300,20300,0
|
|
20240715,160800,478663000,20300,20300,20300,20300,0
|
|
20240715,160700,478663000,20300,20300,20300,20300,0
|
|
20240715,160600,478663000,20300,20300,20300,20300,0
|
|
20240715,160500,478663000,20300,20300,20300,20300,0
|
|
20240715,160400,478663000,20300,20300,20300,20300,47
|
|
20240715,160300,478663000,20300,20300,20300,20300,0
|
|
20240715,160200,478663000,20300,20300,20300,20300,0
|
|
20240715,160100,478663000,20300,20300,20300,20300,0
|
|
20240715,160000,478663000,20300,20300,20300,20300,0
|
|
20240715,155900,478663000,20300,20300,20300,20300,0
|
|
20240715,155800,478663000,20300,20300,20300,20300,0
|
|
20240715,155700,478663000,20300,20300,20300,20300,0
|
|
20240715,155600,478663000,20300,20300,20300,20300,0
|
|
20240715,155500,478663000,20300,20300,20300,20300,0
|
|
20240715,155400,478663000,20300,20300,20300,20300,0
|
|
20240715,155300,478663000,20300,20300,20300,20300,0
|
|
20240715,155200,478663000,20300,20300,20300,20300,0
|
|
20240715,155100,478663000,20300,20300,20300,20300,0
|
|
20240715,155000,478663000,20300,20300,20300,20300,0
|
|
20240715,154900,478663000,20300,20300,20300,20300,0
|
|
20240715,154800,478663000,20300,20300,20300,20300,0
|
|
20240715,154700,478663000,20300,20300,20300,20300,0
|
|
20240715,154600,478663000,20300,20300,20300,20300,0
|
|
20240715,154500,478663000,20300,20300,20300,20300,0
|
|
20240715,154400,478663000,20300,20300,20300,20300,0
|
|
20240715,154300,478663000,20300,20300,20300,20300,0
|
|
20240715,154200,478663000,20300,20300,20300,20300,0
|
|
20240715,154100,478663000,20300,20300,20300,20300,0
|
|
20240715,154000,478663000,20300,20300,20300,20300,0
|
|
20240715,153900,478663000,20300,20300,20300,20300,0
|
|
20240715,153800,478663000,20300,20300,20300,20300,0
|
|
20240715,153700,478663000,20300,20300,20300,20300,0
|
|
20240715,153600,478663000,20300,20300,20300,20300,0
|
|
20240715,153500,478663000,20300,20300,20300,20300,0
|
|
20240715,153400,478663000,20300,20300,20300,20300,47
|
|
20240715,153300,478663000,20300,20300,20300,20300,0
|
|
20240715,153200,478663000,20300,20300,20300,20300,0
|
|
20240715,153100,478663000,20300,20300,20300,20300,0
|
|
20240715,153000,478663000,20300,20300,20300,20300,47
|
|
20240715,152900,477708900,20200,20200,20200,20200,0
|
|
20240715,152800,477708900,20200,20200,20200,20200,0
|
|
20240715,152700,477708900,20200,20200,20200,20200,0
|
|
20240715,152600,477708900,20200,20200,20200,20200,0
|
|
20240715,152500,477708900,20200,20200,20200,20200,0
|
|
20240715,152400,477708900,20200,20200,20200,20200,0
|
|
20240715,152300,477708900,20200,20200,20200,20200,0
|
|
20240715,152200,477708900,20200,20200,20200,20200,0
|
|
20240715,152100,477708900,20200,20200,20200,20200,0
|
|
20240715,152000,477708900,20200,20200,20200,20200,0
|
|
20240715,151900,477708900,20200,20200,20200,20200,1
|
|
20240715,151800,477688700,20250,20200,20250,20200,82
|
|
20240715,151700,476032200,20300,20300,20300,20300,0
|
|
20240715,151600,476032200,20300,20300,20300,20300,4
|
|
20240715,151500,475951000,20300,20250,20300,20250,206
|
|
20240715,151400,471779200,20200,20250,20250,20200,142
|
|
20240715,151300,468910750,20250,20250,20250,20250,0
|
|
20240715,151200,468910750,20250,20250,20250,20250,41
|
|
20240715,151100,468080500,20200,20250,20250,20200,232
|
|
20240715,151000,463382900,20300,20250,20300,20250,66
|
|
20240715,150900,462045500,20300,20250,20300,20250,608
|
|
20240715,150800,449732600,20250,20250,20250,20250,18
|
|
20240715,150700,449368100,20300,20300,20300,20300,17
|
|
20240715,150600,449023000,20250,20250,20250,20250,5
|
|
20240715,150500,448921750,20250,20250,20250,20250,45
|
|
20240715,150400,448010500,20250,20250,20250,20250,0
|
|
20240715,150300,448010500,20250,20250,20250,20250,79
|
|
20240715,150200,446410750,20300,20300,20300,20300,0
|
|
20240715,150100,446410750,20300,20300,20300,20300,0
|
|
20240715,150000,446410750,20300,20300,20300,20300,0
|
|
20240715,145900,446410750,20300,20300,20300,20300,0
|
|
20240715,145800,446410750,20300,20300,20300,20300,0
|
|
20240715,145700,446410750,20300,20300,20300,20300,0
|
|
20240715,145600,446410750,20300,20300,20300,20300,0
|
|
20240715,145500,446410750,20300,20300,20300,20300,30
|
|
20240715,145400,445801750,20300,20300,20300,20300,15
|
|
20240715,145300,445497250,20250,20250,20250,20250,90
|
|
20240715,145200,443674750,20300,20300,20300,20300,70
|
|
20240715,145100,442253750,20250,20250,20250,20250,10
|
|
20240715,145000,442051250,20250,20250,20250,20250,0
|
|
20240715,144900,442051250,20250,20250,20250,20250,0
|
|
20240715,144800,442051250,20250,20250,20250,20250,0
|
|
20240715,144700,442051250,20250,20250,20250,20250,558
|
|
20240715,144600,430751750,20300,20300,20300,20300,0
|
|
20240715,144500,430751750,20300,20300,20300,20300,0
|
|
20240715,144400,430751750,20300,20300,20300,20300,1
|
|
20240715,144300,430731450,20300,20300,20300,20300,0
|
|
20240715,144200,430731450,20300,20300,20300,20300,0
|
|
20240715,144100,430731450,20300,20300,20300,20300,4
|
|
20240715,144000,430650250,20250,20250,20250,20250,280
|
|
20240715,143900,424980250,20250,20250,20250,20250,0
|
|
20240715,143800,424980250,20250,20250,20250,20250,1
|
|
20240715,143700,424960000,20250,20300,20300,20250,30
|
|
20240715,143600,424352450,20350,20350,20350,20350,0
|
|
20240715,143500,424352450,20350,20350,20350,20350,1
|
|
20240715,143400,424332100,20300,20300,20300,20300,301
|
|
20240715,143300,418221800,20350,20350,20350,20350,0
|
|
20240715,143200,418221800,20350,20350,20350,20350,0
|
|
20240715,143100,418221800,20350,20350,20350,20350,0
|
|
20240715,143000,418221800,20350,20300,20350,20300,46
|
|
20240715,142900,417287850,20300,20300,20300,20300,0
|
|
20240715,142800,417287850,20300,20300,20300,20300,0
|
|
20240715,142700,417287850,20300,20300,20300,20300,0
|
|
20240715,142600,417287850,20300,20300,20300,20300,0
|
|
20240715,142500,417287850,20300,20300,20300,20300,0
|
|
20240715,142400,417287850,20300,20300,20300,20300,0
|
|
20240715,142300,417287850,20300,20300,20300,20300,0
|
|
20240715,142200,417287850,20300,20300,20300,20300,0
|
|
20240715,142100,417287850,20300,20300,20300,20300,0
|
|
20240715,142000,417287850,20300,20300,20300,20300,2
|
|
20240715,141900,417247250,20250,20250,20250,20250,100
|
|
20240715,141800,415222250,20250,20250,20250,20250,0
|
|
20240715,141700,415222250,20250,20250,20250,20250,0
|
|
20240715,141600,415222250,20250,20250,20250,20250,0
|
|
20240715,141500,415222250,20250,20250,20250,20250,100
|
|
20240715,141400,413197250,20250,20250,20250,20250,0
|
|
20240715,141300,413197250,20250,20250,20250,20250,140
|
|
20240715,141200,410362250,20250,20250,20250,20250,0
|
|
20240715,141100,410362250,20250,20200,20250,20200,4
|
|
20240715,141000,410281300,20200,20200,20200,20200,0
|
|
20240715,140900,410281300,20200,20200,20200,20200,0
|
|
20240715,140800,410281300,20200,20200,20200,20200,0
|
|
20240715,140700,410281300,20200,20200,20200,20200,0
|
|
20240715,140600,410281300,20200,20200,20200,20200,0
|
|
20240715,140500,410281300,20200,20200,20200,20200,0
|
|
20240715,140400,410281300,20200,20200,20200,20200,0
|
|
20240715,140300,410281300,20200,20200,20200,20200,0
|
|
20240715,140200,410281300,20200,20200,20200,20200,0
|
|
20240715,140100,410281300,20200,20200,20200,20200,0
|
|
20240715,140000,410281300,20200,20200,20200,20200,4
|
|
20240715,135900,410200500,20200,20200,20200,20200,0
|
|
20240715,135800,410200500,20200,20200,20200,20200,6
|
|
20240715,135700,410079300,20200,20200,20200,20200,0
|
|
20240715,135600,410079300,20200,20200,20200,20200,0
|
|
20240715,135500,410079300,20200,20200,20200,20200,0
|
|
20240715,135400,410079300,20200,20200,20200,20200,0
|
|
20240715,135300,410079300,20200,20200,20200,20200,0
|
|
20240715,135200,410079300,20200,20200,20200,20200,18
|
|
20240715,135100,409715700,20200,20200,20200,20200,0
|
|
20240715,135000,409715700,20200,20200,20200,20200,7
|
|
20240715,134900,409574300,20150,20150,20150,20150,0
|
|
20240715,134800,409574300,20150,20150,20150,20150,0
|
|
20240715,134700,409574300,20150,20150,20150,20150,0
|
|
20240715,134600,409574300,20150,20150,20150,20150,17
|
|
20240715,134500,409231750,20250,20250,20250,20250,4
|
|
20240715,134400,409150750,20200,20150,20200,20150,13
|
|
20240715,134300,408888400,20200,20200,20200,20200,4
|
|
20240715,134200,408807600,20200,20200,20200,20200,21
|
|
20240715,134100,408383400,20200,20200,20200,20200,0
|
|
20240715,134000,408383400,20200,20200,20200,20200,6
|
|
20240715,133900,408262200,20250,20200,20250,20200,33
|
|
20240715,133800,407595250,20200,20200,20200,20200,24
|
|
20240715,133700,407110450,20200,20200,20200,20200,171
|
|
20240715,133600,403656250,20200,20200,20200,20200,0
|
|
20240715,133500,403656250,20200,20200,20200,20200,150
|
|
20240715,133400,400626250,20200,20200,20200,20200,0
|
|
20240715,133300,400626250,20200,20200,20200,20200,0
|
|
20240715,133200,400626250,20200,20200,20200,20200,100
|
|
20240715,133100,398606250,20200,20200,20200,20200,60
|
|
20240715,133000,397394250,20200,20200,20200,20200,0
|
|
20240715,132900,397394250,20200,20200,20200,20200,0
|
|
20240715,132800,397394250,20200,20200,20200,20200,0
|
|
20240715,132700,397394250,20200,20200,20200,20200,0
|
|
20240715,132600,397394250,20200,20200,20200,20200,0
|
|
20240715,132500,397394250,20200,20200,20200,20200,100
|
|
20240715,132400,395374250,20250,20250,20250,20250,0
|
|
20240715,132300,395374250,20250,20250,20250,20250,0
|
|
20240715,132200,395374250,20250,20250,20250,20250,1
|
|
20240715,132100,395354000,20250,20250,20250,20250,1
|
|
20240715,132000,395333750,20200,20250,20250,20200,39
|
|
20240715,131900,394545750,20250,20250,20250,20250,0
|
|
20240715,131800,394545750,20250,20250,20250,20250,0
|
|
20240715,131700,394545750,20250,20250,20250,20250,0
|
|
20240715,131600,394545750,20250,20250,20250,20250,0
|
|
20240715,131500,394545750,20250,20250,20250,20250,2
|
|
20240715,131400,394505250,20250,20250,20250,20250,0
|
|
20240715,131300,394505250,20250,20250,20250,20250,0
|
|
20240715,131200,394505250,20250,20250,20250,20250,0
|
|
20240715,131100,394505250,20250,20250,20250,20250,0
|
|
20240715,131000,394505250,20250,20250,20250,20250,0
|
|
20240715,130900,394505250,20250,20250,20250,20250,0
|
|
20240715,130800,394505250,20250,20250,20250,20250,5
|
|
20240715,130700,394404000,20250,20250,20250,20250,0
|
|
20240715,130600,394404000,20250,20250,20250,20250,0
|
|
20240715,130500,394404000,20250,20250,20250,20250,0
|
|
20240715,130400,394404000,20250,20250,20250,20250,0
|
|
20240715,130300,394404000,20250,20250,20250,20250,11
|
|
20240715,130200,394181250,20250,20250,20250,20250,0
|
|
20240715,130100,394181250,20250,20250,20250,20250,20
|
|
20240715,130000,393776250,20250,20250,20250,20250,0
|
|
20240715,125900,393776250,20250,20250,20250,20250,5
|
|
20240715,125800,393675000,20250,20250,20250,20250,0
|
|
20240715,125700,393675000,20250,20250,20250,20250,0
|
|
20240715,125600,393675000,20250,20250,20250,20250,0
|
|
20240715,125500,393675000,20250,20250,20250,20250,1
|
|
20240715,125400,393654750,20200,20200,20200,20200,0
|
|
20240715,125300,393654750,20200,20200,20200,20200,0
|
|
20240715,125200,393654750,20200,20200,20200,20200,0
|
|
20240715,125100,393654750,20200,20200,20200,20200,0
|
|
20240715,125000,393654750,20200,20200,20200,20200,50
|
|
20240715,124900,392644750,20200,20200,20200,20200,11
|
|
20240715,124800,392422550,20150,20150,20150,20150,11
|
|
20240715,124700,392200900,20200,20200,20200,20200,0
|
|
20240715,124600,392200900,20200,20200,20200,20200,10
|
|
20240715,124500,391998900,20200,20200,20200,20200,0
|
|
20240715,124400,391998900,20200,20200,20200,20200,1
|
|
20240715,124300,391978700,20150,20150,20150,20150,0
|
|
20240715,124200,391978700,20150,20150,20150,20150,1
|
|
20240715,124100,391958550,20250,20250,20250,20250,0
|
|
20240715,124000,391958550,20250,20200,20250,20200,14
|
|
20240715,123900,391675650,20200,20200,20200,20200,35
|
|
20240715,123800,390968650,20200,20200,20200,20200,0
|
|
20240715,123700,390968650,20200,20200,20200,20200,3
|
|
20240715,123600,390908050,20200,20200,20200,20200,4
|
|
20240715,123500,390827250,20200,20200,20200,20200,0
|
|
20240715,123400,390827250,20200,20200,20200,20200,1
|
|
20240715,123300,390807050,20150,20150,20150,20150,2
|
|
20240715,123200,390766750,20150,20150,20150,20150,0
|
|
20240715,123100,390766750,20150,20150,20150,20150,0
|
|
20240715,123000,390766750,20150,20200,20200,20150,50
|
|
20240715,122900,389757650,20200,20200,20200,20200,0
|
|
20240715,122800,389757650,20200,20200,20200,20200,0
|
|
20240715,122700,389757650,20200,20200,20200,20200,0
|
|
20240715,122600,389757650,20200,20200,20200,20200,171
|
|
20240715,122500,386303450,20200,20200,20200,20200,22
|
|
20240715,122400,385859050,20200,20200,20200,20200,0
|
|
20240715,122300,385859050,20200,20200,20200,20200,0
|
|
20240715,122200,385859050,20200,20200,20200,20200,0
|
|
20240715,122100,385859050,20200,20200,20200,20150,220
|
|
20240715,122000,381425050,20250,20250,20250,20250,0
|
|
20240715,121900,381425050,20250,20250,20250,20250,0
|
|
20240715,121800,381425050,20250,20250,20250,20250,1
|
|
20240715,121700,381404800,20200,20200,20200,20200,0
|
|
20240715,121600,381404800,20200,20200,20200,20200,0
|
|
20240715,121500,381404800,20200,20200,20200,20200,0
|
|
20240715,121400,381404800,20200,20200,20200,20200,1
|
|
20240715,121300,381384600,20200,20200,20200,20200,0
|
|
20240715,121200,381384600,20200,20200,20200,20200,0
|
|
20240715,121100,381384600,20200,20200,20200,20200,0
|
|
20240715,121000,381384600,20200,20200,20200,20200,0
|
|
20240715,120900,381384600,20200,20200,20200,20200,0
|
|
20240715,120800,381384600,20200,20200,20200,20200,0
|
|
20240715,120700,381384600,20200,20200,20200,20200,25
|
|
20240715,120600,380879600,20200,20200,20200,20200,10
|
|
20240715,120500,380677600,20150,20150,20150,20150,0
|
|
20240715,120400,380677600,20150,20150,20150,20150,0
|
|
20240715,120300,380677600,20150,20150,20150,20150,0
|
|
20240715,120200,380677600,20150,20150,20150,20150,10
|
|
20240715,120100,380476100,20200,20200,20200,20200,5
|
|
20240715,120000,380375100,20200,20200,20200,20200,5
|
|
20240715,115900,380274100,20150,20150,20150,20150,0
|
|
20240715,115800,380274100,20150,20150,20150,20150,0
|
|
20240715,115700,380274100,20150,20150,20150,20150,0
|
|
20240715,115600,380274100,20150,20150,20150,20150,0
|
|
20240715,115500,380274100,20150,20150,20150,20150,20
|
|
20240715,115400,379871100,20150,20150,20150,20150,0
|
|
20240715,115300,379871100,20150,20150,20150,20150,0
|
|
20240715,115200,379871100,20150,20150,20150,20150,0
|
|
20240715,115100,379871100,20150,20150,20150,20150,0
|
|
20240715,115000,379871100,20150,20150,20150,20150,70
|
|
20240715,114900,378460600,20150,20150,20150,20150,8
|
|
20240715,114800,378299400,20200,20200,20200,20200,0
|
|
20240715,114700,378299400,20200,20200,20200,20200,0
|
|
20240715,114600,378299400,20200,20200,20200,20200,2
|
|
20240715,114500,378259000,20200,20200,20200,20200,0
|
|
20240715,114400,378259000,20200,20200,20200,20200,12
|
|
20240715,114300,378016600,20200,20200,20200,20200,0
|
|
20240715,114200,378016600,20200,20200,20200,20200,0
|
|
20240715,114100,378016600,20200,20200,20200,20200,0
|
|
20240715,114000,378016600,20200,20200,20200,20200,0
|
|
20240715,113900,378016600,20200,20150,20200,20100,943
|
|
20240715,113800,359024300,20200,20200,20200,20200,0
|
|
20240715,113700,359024300,20200,20200,20200,20200,47
|
|
20240715,113600,358074900,20200,20200,20200,20200,32
|
|
20240715,113500,357428500,20250,20250,20250,20250,1
|
|
20240715,113400,357408250,20200,20200,20200,20200,0
|
|
20240715,113300,357408250,20200,20200,20200,20200,0
|
|
20240715,113200,357408250,20200,20200,20200,20200,0
|
|
20240715,113100,357408250,20200,20200,20200,20200,8
|
|
20240715,113000,357246650,20200,20200,20200,20200,0
|
|
20240715,112900,357246650,20200,20200,20200,20200,0
|
|
20240715,112800,357246650,20200,20200,20200,20200,0
|
|
20240715,112700,357246650,20200,20200,20200,20200,0
|
|
20240715,112600,357246650,20200,20200,20200,20200,0
|
|
20240715,112500,357246650,20200,20200,20200,20200,20
|
|
20240715,112400,356842650,20200,20200,20200,20200,0
|
|
20240715,112300,356842650,20200,20200,20200,20200,34
|
|
20240715,112200,356155850,20250,20250,20250,20250,0
|
|
20240715,112100,356155850,20250,20250,20250,20250,3
|
|
20240715,112000,356095100,20200,20200,20200,20200,4
|
|
20240715,111900,356014300,20150,20150,20150,20150,40
|
|
20240715,111800,355208300,20200,20200,20200,20200,0
|
|
20240715,111700,355208300,20200,20200,20200,20200,0
|
|
20240715,111600,355208300,20200,20200,20200,20200,0
|
|
20240715,111500,355208300,20200,20200,20200,20200,0
|
|
20240715,111400,355208300,20200,20200,20200,20200,3
|
|
20240715,111300,355147700,20200,20200,20200,20200,0
|
|
20240715,111200,355147700,20200,20200,20200,20200,0
|
|
20240715,111100,355147700,20200,20200,20200,20200,0
|
|
20240715,111000,355147700,20200,20200,20200,20200,0
|
|
20240715,110900,355147700,20200,20200,20200,20200,0
|
|
20240715,110800,355147700,20200,20200,20200,20200,1
|
|
20240715,110700,355127500,20200,20200,20200,20200,0
|
|
20240715,110600,355127500,20200,20200,20200,20200,0
|
|
20240715,110500,355127500,20200,20200,20200,20200,0
|
|
20240715,110400,355127500,20200,20200,20200,20200,0
|
|
20240715,110300,355127500,20200,20200,20200,20150,33
|
|
20240715,110200,354462350,20200,20200,20200,20200,1
|
|
20240715,110100,354442150,20150,20150,20150,20150,142
|
|
20240715,110000,351580850,20150,20150,20150,20150,0
|
|
20240715,105900,351580850,20150,20150,20150,20150,0
|
|
20240715,105800,351580850,20150,20150,20150,20150,0
|
|
20240715,105700,351580850,20150,20150,20150,20150,0
|
|
20240715,105600,351580850,20150,20200,20250,20150,42
|
|
20240715,105500,350731250,20200,20200,20200,20200,10
|
|
20240715,105400,350529250,20250,20250,20250,20250,0
|
|
20240715,105300,350529250,20250,20250,20250,20250,0
|
|
20240715,105200,350529250,20250,20250,20250,20250,0
|
|
20240715,105100,350529250,20250,20250,20250,20250,0
|
|
20240715,105000,350529250,20250,20200,20250,20200,2
|
|
20240715,104900,350488800,20150,20150,20150,20150,0
|
|
20240715,104800,350488800,20150,20150,20150,20150,0
|
|
20240715,104700,350488800,20150,20150,20150,20150,11
|
|
20240715,104600,350267150,20200,20200,20200,20200,20
|
|
20240715,104500,349863150,20200,20200,20200,20200,0
|
|
20240715,104400,349863150,20200,20250,20250,20200,50
|
|
20240715,104300,348850700,20250,20250,20250,20250,1
|
|
20240715,104200,348830450,20150,20150,20150,20150,0
|
|
20240715,104100,348830450,20150,20150,20150,20150,526
|
|
20240715,104000,338231550,20150,20150,20150,20150,0
|
|
20240715,103900,338231550,20150,20350,20350,20150,369
|
|
20240715,103800,330779100,20200,20200,20200,20200,0
|
|
20240715,103700,330779100,20200,20250,20250,20200,31
|
|
20240715,103600,330152850,20250,20250,20250,20250,0
|
|
20240715,103500,330152850,20250,20250,20250,20250,0
|
|
20240715,103400,330152850,20250,20250,20250,20250,98
|
|
20240715,103300,328168350,20250,20250,20250,20250,0
|
|
20240715,103200,328168350,20250,20250,20250,20250,0
|
|
20240715,103100,328168350,20250,20300,20300,20250,3
|
|
20240715,103000,328107550,20300,20300,20300,20300,0
|
|
20240715,102900,328107550,20300,20300,20300,20300,0
|
|
20240715,102800,328107550,20300,20300,20300,20300,0
|
|
20240715,102700,328107550,20300,20300,20300,20300,0
|
|
20240715,102600,328107550,20300,20300,20300,20300,0
|
|
20240715,102500,328107550,20300,20300,20300,20300,18
|
|
20240715,102400,327742150,20300,20300,20300,20300,0
|
|
20240715,102300,327742150,20300,20300,20300,20300,0
|
|
20240715,102200,327742150,20300,20300,20300,20300,0
|
|
20240715,102100,327742150,20300,20300,20300,20300,102
|
|
20240715,102000,325671550,20350,20350,20350,20350,172
|
|
20240715,101900,322171350,20400,20400,20400,20400,0
|
|
20240715,101800,322171350,20400,20400,20400,20400,0
|
|
20240715,101700,322171350,20400,20400,20400,20400,10
|
|
20240715,101600,321967350,20350,20350,20350,20350,1
|
|
20240715,101500,321947000,20400,20400,20400,20400,100
|
|
20240715,101400,319907000,20450,20400,20450,20400,95
|
|
20240715,101300,317966250,20400,20400,20400,20400,11
|
|
20240715,101200,317741850,20300,20300,20300,20300,0
|
|
20240715,101100,317741850,20300,20300,20300,20300,200
|
|
20240715,101000,313681850,20350,20350,20350,20350,10
|
|
20240715,100900,313478350,20350,20350,20350,20350,0
|
|
20240715,100800,313478350,20350,20300,20350,20300,204
|
|
20240715,100700,309331450,20150,20150,20150,20150,0
|
|
20240715,100600,309331450,20150,20150,20150,20150,1
|
|
20240715,100500,309311300,20300,20300,20300,20300,2
|
|
20240715,100400,309270700,20150,20150,20250,20150,1447
|
|
20240715,100300,280026450,20150,20150,20150,20150,1
|
|
20240715,100200,280006300,20100,20150,20200,20100,1243
|
|
20240715,100100,254937350,20200,20200,20200,20200,0
|
|
20240715,100000,254937350,20200,20200,20200,20200,1
|
|
20240715,095900,254917150,20200,20200,20200,20200,1
|
|
20240715,095800,254896950,20200,20150,20200,20150,366
|
|
20240715,095700,247518750,20100,20100,20100,20100,0
|
|
20240715,095600,247518750,20100,20100,20100,20100,0
|
|
20240715,095500,247518750,20100,20100,20100,20100,0
|
|
20240715,095400,247518750,20100,20100,20100,20100,1
|
|
20240715,095300,247498650,20100,20100,20100,20100,1
|
|
20240715,095200,247478550,20150,20150,20150,20150,0
|
|
20240715,095100,247478550,20150,20150,20150,20150,0
|
|
20240715,095000,247478550,20150,20100,20150,20100,300
|
|
20240715,094900,241436050,20100,20100,20100,20100,1
|
|
20240715,094800,241415950,20050,20250,20250,20050,2601
|
|
20240715,094700,189190250,20200,20250,20250,20200,156
|
|
20240715,094600,186031300,20250,20250,20250,20250,0
|
|
20240715,094500,186031300,20250,20250,20250,20250,104
|
|
20240715,094400,183925300,20300,20300,20300,20300,0
|
|
20240715,094300,183925300,20300,20300,20300,20300,1
|
|
20240715,094200,183905000,20350,20350,20350,20350,0
|
|
20240715,094100,183905000,20350,20350,20350,20350,0
|
|
20240715,094000,183905000,20350,20350,20350,20350,0
|
|
20240715,093900,183905000,20350,20350,20350,20350,0
|
|
20240715,093800,183905000,20350,20350,20350,20350,30
|
|
20240715,093700,183294500,20250,20250,20250,20250,58
|
|
20240715,093600,182120000,20350,20350,20350,20350,5
|
|
20240715,093500,182018250,20350,20350,20350,20350,0
|
|
20240715,093400,182018250,20350,20350,20350,20350,95
|
|
20240715,093300,180085000,20350,20300,20350,20250,378
|
|
20240715,093200,172416300,20250,20250,20250,20250,650
|
|
20240715,093100,159253800,20300,20300,20300,20300,0
|
|
20240715,093000,159253800,20300,20150,20300,20150,155
|
|
20240715,092900,156117900,20050,20100,20100,20050,189
|
|
20240715,092800,152320950,20100,20100,20100,20100,110
|
|
20240715,092700,150109950,20100,20100,20100,20100,0
|
|
20240715,092600,150109950,20100,20100,20150,20100,371
|
|
20240715,092500,142646150,20150,20250,20250,20100,243
|
|
20240715,092400,137749100,20250,20200,20250,20150,223
|
|
20240715,092300,133252800,20300,20300,20300,20300,0
|
|
20240715,092200,133252800,20300,20300,20300,20300,0
|
|
20240715,092100,133252800,20300,20300,20300,20150,360
|
|
20240715,092000,125982450,20200,20250,20250,20200,50
|
|
20240715,091900,124971200,20350,20350,20350,20350,36
|
|
20240715,091800,124238600,20350,20350,20350,20350,3
|
|
20240715,091700,124177550,20350,20350,20350,20300,539
|
|
20240715,091600,113228400,20350,20350,20350,20350,8
|
|
20240715,091500,113065600,20350,20300,20350,20300,112
|
|
20240715,091400,110791900,20200,20250,20250,20200,101
|
|
20240715,091300,108751600,20300,20250,20300,20200,837
|
|
20240715,091200,91841850,20200,20200,20200,20200,0
|
|
20240715,091100,91841850,20200,20250,20250,20200,117
|
|
20240715,091000,89473650,20250,20300,20300,20250,444
|
|
20240715,090900,80460600,20300,20400,20400,20300,527
|
|
20240715,090800,69761200,20350,20400,20550,20350,374
|
|
20240715,090700,62144800,20450,20550,20550,20450,132
|
|
20240715,090600,59440050,20450,20500,20500,20450,1414
|
|
20240715,090500,30459750,20450,20400,20450,20400,327
|
|
20240715,090400,23784400,20450,20400,20450,20300,196
|
|
20240715,090300,19795100,20350,20500,20500,20350,232
|
|
20240715,090200,15053000,20500,20550,20550,20500,253
|
|
20240715,090100,9865050,20600,20650,20800,20600,303
|
|
20240715,090000,3603000,20550,20600,20600,20550,175
|