681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,201700,2119342400,20300,20300,20300,20300,0
|
|
20240710,201600,2119342400,20300,20300,20300,20300,0
|
|
20240710,201500,2119342400,20300,20300,20300,20300,0
|
|
20240710,201400,2119342400,20300,20300,20300,20300,0
|
|
20240710,201300,2119342400,20300,20300,20300,20300,0
|
|
20240710,201200,2119342400,20300,20300,20300,20300,0
|
|
20240710,201100,2119342400,20300,20300,20300,20300,0
|
|
20240710,201000,2119342400,20300,20300,20300,20300,0
|
|
20240710,200900,2119342400,20300,20300,20300,20300,0
|
|
20240710,200800,2119342400,20300,20300,20300,20300,0
|
|
20240710,200700,2119342400,20300,20300,20300,20300,0
|
|
20240710,200600,2119342400,20300,20300,20300,20300,0
|
|
20240710,200500,2119342400,20300,20300,20300,20300,0
|
|
20240710,200400,2119342400,20300,20300,20300,20300,0
|
|
20240710,200300,2119342400,20300,20300,20300,20300,0
|
|
20240710,200200,2119342400,20300,20300,20300,20300,0
|
|
20240710,200100,2119342400,20300,20300,20300,20300,0
|
|
20240710,200000,2119342400,20300,20300,20300,20300,0
|
|
20240710,195900,2119342400,20300,20300,20300,20300,0
|
|
20240710,195800,2119342400,20300,20300,20300,20300,0
|
|
20240710,195700,2119342400,20300,20300,20300,20300,0
|
|
20240710,195600,2119342400,20300,20300,20300,20300,0
|
|
20240710,195500,2119342400,20300,20300,20300,20300,0
|
|
20240710,195400,2119342400,20300,20300,20300,20300,0
|
|
20240710,195300,2119342400,20300,20300,20300,20300,0
|
|
20240710,195200,2119342400,20300,20300,20300,20300,0
|
|
20240710,195100,2119342400,20300,20300,20300,20300,0
|
|
20240710,195000,2119342400,20300,20300,20300,20300,0
|
|
20240710,194900,2119342400,20300,20300,20300,20300,0
|
|
20240710,194800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,194700,2119342400,20300,20300,20300,20300,0
|
|
20240710,194600,2119342400,20300,20300,20300,20300,0
|
|
20240710,194500,2119342400,20300,20300,20300,20300,0
|
|
20240710,194400,2119342400,20300,20300,20300,20300,0
|
|
20240710,194300,2119342400,20300,20300,20300,20300,0
|
|
20240710,194200,2119342400,20300,20300,20300,20300,0
|
|
20240710,194100,2119342400,20300,20300,20300,20300,0
|
|
20240710,194000,2119342400,20300,20300,20300,20300,0
|
|
20240710,193900,2119342400,20300,20300,20300,20300,0
|
|
20240710,193800,2119342400,20300,20300,20300,20300,0
|
|
20240710,193700,2119342400,20300,20300,20300,20300,0
|
|
20240710,193600,2119342400,20300,20300,20300,20300,0
|
|
20240710,193500,2119342400,20300,20300,20300,20300,0
|
|
20240710,193400,2119342400,20300,20300,20300,20300,0
|
|
20240710,193300,2119342400,20300,20300,20300,20300,0
|
|
20240710,193200,2119342400,20300,20300,20300,20300,0
|
|
20240710,193100,2119342400,20300,20300,20300,20300,0
|
|
20240710,193000,2119342400,20300,20300,20300,20300,0
|
|
20240710,192900,2119342400,20300,20300,20300,20300,0
|
|
20240710,192800,2119342400,20300,20300,20300,20300,0
|
|
20240710,192700,2119342400,20300,20300,20300,20300,0
|
|
20240710,192600,2119342400,20300,20300,20300,20300,0
|
|
20240710,192500,2119342400,20300,20300,20300,20300,0
|
|
20240710,192400,2119342400,20300,20300,20300,20300,0
|
|
20240710,192300,2119342400,20300,20300,20300,20300,0
|
|
20240710,192200,2119342400,20300,20300,20300,20300,0
|
|
20240710,192100,2119342400,20300,20300,20300,20300,0
|
|
20240710,192000,2119342400,20300,20300,20300,20300,0
|
|
20240710,191900,2119342400,20300,20300,20300,20300,0
|
|
20240710,191800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,191700,2119342400,20300,20300,20300,20300,0
|
|
20240710,191600,2119342400,20300,20300,20300,20300,0
|
|
20240710,191500,2119342400,20300,20300,20300,20300,0
|
|
20240710,191400,2119342400,20300,20300,20300,20300,0
|
|
20240710,191300,2119342400,20300,20300,20300,20300,0
|
|
20240710,191200,2119342400,20300,20300,20300,20300,0
|
|
20240710,191100,2119342400,20300,20300,20300,20300,0
|
|
20240710,191000,2119342400,20300,20300,20300,20300,0
|
|
20240710,190900,2119342400,20300,20300,20300,20300,0
|
|
20240710,190800,2119342400,20300,20300,20300,20300,0
|
|
20240710,190700,2119342400,20300,20300,20300,20300,0
|
|
20240710,190600,2119342400,20300,20300,20300,20300,0
|
|
20240710,190500,2119342400,20300,20300,20300,20300,0
|
|
20240710,190400,2119342400,20300,20300,20300,20300,0
|
|
20240710,190300,2119342400,20300,20300,20300,20300,0
|
|
20240710,190200,2119342400,20300,20300,20300,20300,0
|
|
20240710,190100,2119342400,20300,20300,20300,20300,0
|
|
20240710,190000,2119342400,20300,20300,20300,20300,0
|
|
20240710,185900,2119342400,20300,20300,20300,20300,0
|
|
20240710,185800,2119342400,20300,20300,20300,20300,0
|
|
20240710,185700,2119342400,20300,20300,20300,20300,0
|
|
20240710,185600,2119342400,20300,20300,20300,20300,0
|
|
20240710,185500,2119342400,20300,20300,20300,20300,0
|
|
20240710,185400,2119342400,20300,20300,20300,20300,0
|
|
20240710,185300,2119342400,20300,20300,20300,20300,0
|
|
20240710,185200,2119342400,20300,20300,20300,20300,0
|
|
20240710,185100,2119342400,20300,20300,20300,20300,0
|
|
20240710,185000,2119342400,20300,20300,20300,20300,0
|
|
20240710,184900,2119342400,20300,20300,20300,20300,0
|
|
20240710,184800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,184700,2119342400,20300,20300,20300,20300,0
|
|
20240710,184600,2119342400,20300,20300,20300,20300,0
|
|
20240710,184500,2119342400,20300,20300,20300,20300,0
|
|
20240710,184400,2119342400,20300,20300,20300,20300,0
|
|
20240710,184300,2119342400,20300,20300,20300,20300,0
|
|
20240710,184200,2119342400,20300,20300,20300,20300,0
|
|
20240710,184100,2119342400,20300,20300,20300,20300,0
|
|
20240710,184000,2119342400,20300,20300,20300,20300,0
|
|
20240710,183900,2119342400,20300,20300,20300,20300,0
|
|
20240710,183800,2119342400,20300,20300,20300,20300,0
|
|
20240710,183700,2119342400,20300,20300,20300,20300,0
|
|
20240710,183600,2119342400,20300,20300,20300,20300,0
|
|
20240710,183500,2119342400,20300,20300,20300,20300,0
|
|
20240710,183400,2119342400,20300,20300,20300,20300,0
|
|
20240710,183300,2119342400,20300,20300,20300,20300,0
|
|
20240710,183200,2119342400,20300,20300,20300,20300,0
|
|
20240710,183100,2119342400,20300,20300,20300,20300,0
|
|
20240710,183000,2119342400,20300,20300,20300,20300,0
|
|
20240710,182900,2119342400,20300,20300,20300,20300,0
|
|
20240710,182800,2119342400,20300,20300,20300,20300,0
|
|
20240710,182700,2119342400,20300,20300,20300,20300,0
|
|
20240710,182600,2119342400,20300,20300,20300,20300,0
|
|
20240710,182500,2119342400,20300,20300,20300,20300,0
|
|
20240710,182400,2119342400,20300,20300,20300,20300,0
|
|
20240710,182300,2119342400,20300,20300,20300,20300,0
|
|
20240710,182200,2119342400,20300,20300,20300,20300,0
|
|
20240710,182100,2119342400,20300,20300,20300,20300,0
|
|
20240710,182000,2119342400,20300,20300,20300,20300,0
|
|
20240710,181900,2119342400,20300,20300,20300,20300,0
|
|
20240710,181800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,181700,2119342400,20300,20300,20300,20300,0
|
|
20240710,181600,2119342400,20300,20300,20300,20300,0
|
|
20240710,181500,2119342400,20300,20300,20300,20300,0
|
|
20240710,181400,2119342400,20300,20300,20300,20300,0
|
|
20240710,181300,2119342400,20300,20300,20300,20300,0
|
|
20240710,181200,2119342400,20300,20300,20300,20300,0
|
|
20240710,181100,2119342400,20300,20300,20300,20300,0
|
|
20240710,181000,2119342400,20300,20300,20300,20300,0
|
|
20240710,180900,2119342400,20300,20300,20300,20300,0
|
|
20240710,180800,2119342400,20300,20300,20300,20300,0
|
|
20240710,180700,2119342400,20300,20300,20300,20300,0
|
|
20240710,180600,2119342400,20300,20300,20300,20300,0
|
|
20240710,180500,2119342400,20300,20300,20300,20300,0
|
|
20240710,180400,2119342400,20300,20300,20300,20300,0
|
|
20240710,180300,2119342400,20300,20300,20300,20300,0
|
|
20240710,180200,2119342400,20300,20300,20300,20300,0
|
|
20240710,180100,2119342400,20300,20300,20300,20300,0
|
|
20240710,180000,2119342400,20300,20300,20300,20300,0
|
|
20240710,175900,2119342400,20300,20300,20300,20300,0
|
|
20240710,175800,2119342400,20300,20300,20300,20300,0
|
|
20240710,175700,2119342400,20300,20300,20300,20300,0
|
|
20240710,175600,2119342400,20300,20300,20300,20300,0
|
|
20240710,175500,2119342400,20300,20300,20300,20300,0
|
|
20240710,175400,2119342400,20300,20300,20300,20300,0
|
|
20240710,175300,2119342400,20300,20300,20300,20300,0
|
|
20240710,175200,2119342400,20300,20300,20300,20300,0
|
|
20240710,175100,2119342400,20300,20300,20300,20300,0
|
|
20240710,175000,2119342400,20300,20300,20300,20300,0
|
|
20240710,174900,2119342400,20300,20300,20300,20300,0
|
|
20240710,174800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,174700,2119342400,20300,20300,20300,20300,0
|
|
20240710,174600,2119342400,20300,20300,20300,20300,0
|
|
20240710,174500,2119342400,20300,20300,20300,20300,0
|
|
20240710,174400,2119342400,20300,20300,20300,20300,0
|
|
20240710,174300,2119342400,20300,20300,20300,20300,0
|
|
20240710,174200,2119342400,20300,20300,20300,20300,0
|
|
20240710,174100,2119342400,20300,20300,20300,20300,0
|
|
20240710,174000,2119342400,20300,20300,20300,20300,0
|
|
20240710,173900,2119342400,20300,20300,20300,20300,0
|
|
20240710,173800,2119342400,20300,20300,20300,20300,0
|
|
20240710,173700,2119342400,20300,20300,20300,20300,0
|
|
20240710,173600,2119342400,20300,20300,20300,20300,0
|
|
20240710,173500,2119342400,20300,20300,20300,20300,0
|
|
20240710,173400,2119342400,20300,20300,20300,20300,0
|
|
20240710,173300,2119342400,20300,20300,20300,20300,0
|
|
20240710,173200,2119342400,20300,20300,20300,20300,0
|
|
20240710,173100,2119342400,20300,20300,20300,20300,0
|
|
20240710,173000,2119342400,20300,20300,20300,20300,0
|
|
20240710,172900,2119342400,20300,20300,20300,20300,0
|
|
20240710,172800,2119342400,20300,20300,20300,20300,0
|
|
20240710,172700,2119342400,20300,20300,20300,20300,0
|
|
20240710,172600,2119342400,20300,20300,20300,20300,0
|
|
20240710,172500,2119342400,20300,20300,20300,20300,0
|
|
20240710,172400,2119342400,20300,20300,20300,20300,0
|
|
20240710,172300,2119342400,20300,20300,20300,20300,0
|
|
20240710,172200,2119342400,20300,20300,20300,20300,0
|
|
20240710,172100,2119342400,20300,20300,20300,20300,0
|
|
20240710,172000,2119342400,20300,20300,20300,20300,0
|
|
20240710,171900,2119342400,20300,20300,20300,20300,0
|
|
20240710,171800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,171700,2119342400,20300,20300,20300,20300,0
|
|
20240710,171600,2119342400,20300,20300,20300,20300,0
|
|
20240710,171500,2119342400,20300,20300,20300,20300,0
|
|
20240710,171400,2119342400,20300,20300,20300,20300,0
|
|
20240710,171300,2119342400,20300,20300,20300,20300,0
|
|
20240710,171200,2119342400,20300,20300,20300,20300,0
|
|
20240710,171100,2119342400,20300,20300,20300,20300,0
|
|
20240710,171000,2119342400,20300,20300,20300,20300,0
|
|
20240710,170900,2119342400,20300,20300,20300,20300,0
|
|
20240710,170800,2119342400,20300,20300,20300,20300,0
|
|
20240710,170700,2119342400,20300,20300,20300,20300,0
|
|
20240710,170600,2119342400,20300,20300,20300,20300,0
|
|
20240710,170500,2119342400,20300,20300,20300,20300,0
|
|
20240710,170400,2119342400,20300,20300,20300,20300,0
|
|
20240710,170300,2119342400,20300,20300,20300,20300,0
|
|
20240710,170200,2119342400,20300,20300,20300,20300,0
|
|
20240710,170100,2119342400,20300,20300,20300,20300,0
|
|
20240710,170000,2119342400,20300,20300,20300,20300,0
|
|
20240710,165900,2119342400,20300,20300,20300,20300,0
|
|
20240710,165800,2119342400,20300,20300,20300,20300,0
|
|
20240710,165700,2119342400,20300,20300,20300,20300,0
|
|
20240710,165600,2119342400,20300,20300,20300,20300,0
|
|
20240710,165500,2119342400,20300,20300,20300,20300,0
|
|
20240710,165400,2119342400,20300,20300,20300,20300,0
|
|
20240710,165300,2119342400,20300,20300,20300,20300,0
|
|
20240710,165200,2119342400,20300,20300,20300,20300,0
|
|
20240710,165100,2119342400,20300,20300,20300,20300,0
|
|
20240710,165000,2119342400,20300,20300,20300,20300,0
|
|
20240710,164900,2119342400,20300,20300,20300,20300,0
|
|
20240710,164800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,164700,2119342400,20300,20300,20300,20300,0
|
|
20240710,164600,2119342400,20300,20300,20300,20300,0
|
|
20240710,164500,2119342400,20300,20300,20300,20300,0
|
|
20240710,164400,2119342400,20300,20300,20300,20300,0
|
|
20240710,164300,2119342400,20300,20300,20300,20300,0
|
|
20240710,164200,2119342400,20300,20300,20300,20300,0
|
|
20240710,164100,2119342400,20300,20300,20300,20300,0
|
|
20240710,164000,2119342400,20300,20300,20300,20300,0
|
|
20240710,163900,2119342400,20300,20300,20300,20300,0
|
|
20240710,163800,2119342400,20300,20300,20300,20300,0
|
|
20240710,163700,2119342400,20300,20300,20300,20300,0
|
|
20240710,163600,2119342400,20300,20300,20300,20300,0
|
|
20240710,163500,2119342400,20300,20300,20300,20300,0
|
|
20240710,163400,2119342400,20300,20300,20300,20300,0
|
|
20240710,163300,2119342400,20300,20300,20300,20300,0
|
|
20240710,163200,2119342400,20300,20300,20300,20300,0
|
|
20240710,163100,2119342400,20300,20300,20300,20300,0
|
|
20240710,163000,2119342400,20300,20300,20300,20300,0
|
|
20240710,162900,2119342400,20300,20300,20300,20300,0
|
|
20240710,162800,2119342400,20300,20300,20300,20300,0
|
|
20240710,162700,2119342400,20300,20300,20300,20300,0
|
|
20240710,162600,2119342400,20300,20300,20300,20300,0
|
|
20240710,162500,2119342400,20300,20300,20300,20300,0
|
|
20240710,162400,2119342400,20300,20300,20300,20300,0
|
|
20240710,162300,2119342400,20300,20300,20300,20300,0
|
|
20240710,162200,2119342400,20300,20300,20300,20300,0
|
|
20240710,162100,2119342400,20300,20300,20300,20300,0
|
|
20240710,162000,2119342400,20300,20300,20300,20300,0
|
|
20240710,161900,2119342400,20300,20300,20300,20300,0
|
|
20240710,161800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,161700,2119342400,20300,20300,20300,20300,0
|
|
20240710,161600,2119342400,20300,20300,20300,20300,0
|
|
20240710,161500,2119342400,20300,20300,20300,20300,0
|
|
20240710,161400,2119342400,20300,20300,20300,20300,0
|
|
20240710,161300,2119342400,20300,20300,20300,20300,0
|
|
20240710,161200,2119342400,20300,20300,20300,20300,0
|
|
20240710,161100,2119342400,20300,20300,20300,20300,0
|
|
20240710,161000,2119342400,20300,20300,20300,20300,0
|
|
20240710,160900,2119342400,20300,20300,20300,20300,0
|
|
20240710,160800,2119342400,20300,20300,20300,20300,0
|
|
20240710,160700,2119342400,20300,20300,20300,20300,0
|
|
20240710,160600,2119342400,20300,20300,20300,20300,0
|
|
20240710,160500,2119342400,20300,20300,20300,20300,0
|
|
20240710,160400,2119342400,20300,20300,20300,20300,0
|
|
20240710,160300,2119342400,20300,20300,20300,20300,0
|
|
20240710,160200,2119342400,20300,20300,20300,20300,0
|
|
20240710,160100,2119342400,20300,20300,20300,20300,0
|
|
20240710,160000,2119342400,20300,20300,20300,20300,0
|
|
20240710,155900,2119342400,20300,20300,20300,20300,0
|
|
20240710,155800,2119342400,20300,20300,20300,20300,0
|
|
20240710,155700,2119342400,20300,20300,20300,20300,0
|
|
20240710,155600,2119342400,20300,20300,20300,20300,0
|
|
20240710,155500,2119342400,20300,20300,20300,20300,0
|
|
20240710,155400,2119342400,20300,20300,20300,20300,0
|
|
20240710,155300,2119342400,20300,20300,20300,20300,0
|
|
20240710,155200,2119342400,20300,20300,20300,20300,0
|
|
20240710,155100,2119342400,20300,20300,20300,20300,0
|
|
20240710,155000,2119342400,20300,20300,20300,20300,0
|
|
20240710,154900,2119342400,20300,20300,20300,20300,0
|
|
20240710,154800,2119342400,20300,20300,20300,20300,1496
|
|
20240710,154700,2119342400,20300,20300,20300,20300,0
|
|
20240710,154600,2119342400,20300,20300,20300,20300,0
|
|
20240710,154500,2119342400,20300,20300,20300,20300,0
|
|
20240710,154400,2119342400,20300,20300,20300,20300,0
|
|
20240710,154300,2119342400,20300,20300,20300,20300,0
|
|
20240710,154200,2119342400,20300,20300,20300,20300,0
|
|
20240710,154100,2119342400,20300,20300,20300,20300,0
|
|
20240710,154000,2119342400,20300,20300,20300,20300,0
|
|
20240710,153900,2119342400,20300,20300,20300,20300,0
|
|
20240710,153800,2119342400,20300,20300,20300,20300,0
|
|
20240710,153700,2119342400,20300,20300,20300,20300,0
|
|
20240710,153600,2119342400,20300,20300,20300,20300,0
|
|
20240710,153500,2119342400,20300,20300,20300,20300,0
|
|
20240710,153400,2119342400,20300,20300,20300,20300,0
|
|
20240710,153300,2119342400,20300,20300,20300,20300,0
|
|
20240710,153200,2119342400,20300,20300,20300,20300,0
|
|
20240710,153100,2119342400,20300,20300,20300,20300,0
|
|
20240710,153000,2119342400,20300,20300,20300,20300,1496
|
|
20240710,152900,2088973600,20200,20200,20200,20200,0
|
|
20240710,152800,2088973600,20200,20200,20200,20200,0
|
|
20240710,152700,2088973600,20200,20200,20200,20200,0
|
|
20240710,152600,2088973600,20200,20200,20200,20200,0
|
|
20240710,152500,2088973600,20200,20200,20200,20200,0
|
|
20240710,152400,2088973600,20200,20200,20200,20200,0
|
|
20240710,152300,2088973600,20200,20200,20200,20200,0
|
|
20240710,152200,2088973600,20200,20200,20200,20200,0
|
|
20240710,152100,2088973600,20200,20200,20200,20200,0
|
|
20240710,152000,2088973600,20200,20200,20200,20200,0
|
|
20240710,151900,2088973600,20200,20250,20300,20200,83
|
|
20240710,151800,2087292900,20250,20250,20300,20250,50
|
|
20240710,151700,2086279950,20300,20250,20300,20200,222
|
|
20240710,151600,2081778500,20250,20250,20300,20250,290
|
|
20240710,151500,2075905350,20250,20300,20300,20250,41
|
|
20240710,151400,2075074450,20350,20350,20350,20250,156
|
|
20240710,151300,2071900800,20250,20250,20300,20250,130
|
|
20240710,151200,2069267700,20300,20250,20350,20250,684
|
|
20240710,151100,2055408800,20350,20350,20350,20300,51
|
|
20240710,151000,2054373100,20350,20350,20350,20300,83
|
|
20240710,150900,2052687400,20300,20300,20350,20300,43
|
|
20240710,150800,2051813500,20350,20300,20350,20300,559
|
|
20240710,150700,2040465450,20300,20350,20350,20300,101
|
|
20240710,150600,2038414050,20350,20350,20350,20300,28
|
|
20240710,150500,2037844350,20350,20400,20400,20300,10
|
|
20240710,150400,2037640750,20300,20300,20400,20300,145
|
|
20240710,150300,2034691200,20400,20350,20400,20300,183
|
|
20240710,150200,2030968300,20350,20350,20400,20300,25
|
|
20240710,150100,2030459450,20350,20350,20400,20300,13
|
|
20240710,150000,2030194850,20300,20300,20400,20300,66
|
|
20240710,145900,2028854650,20400,20400,20450,20300,449
|
|
20240710,145800,2019698400,20400,20400,20450,20350,294
|
|
20240710,145700,2013701000,20350,20350,20400,20350,186
|
|
20240710,145600,2009909550,20350,20350,20450,20350,485
|
|
20240710,145500,2000024800,20450,20400,20450,20350,391
|
|
20240710,145400,1992048400,20400,20350,20400,20350,243
|
|
20240710,145300,1987094200,20400,20450,20450,20350,451
|
|
20240710,145200,1977898300,20450,20400,20450,20350,364
|
|
20240710,145100,1970472650,20350,20400,20400,20350,249
|
|
20240710,145000,1965396150,20400,20400,20400,20350,212
|
|
20240710,144900,1961071950,20350,20300,20400,20300,283
|
|
20240710,144800,1955302900,20400,20400,20400,20300,453
|
|
20240710,144700,1946082800,20300,20400,20400,20300,292
|
|
20240710,144600,1940129900,20350,20400,20400,20350,874
|
|
20240710,144500,1922322400,20400,20350,20400,20350,590
|
|
20240710,144400,1910302300,20350,20400,20400,20350,647
|
|
20240710,144300,1897110350,20400,20400,20400,20350,364
|
|
20240710,144200,1889685300,20350,20300,20400,20300,244
|
|
20240710,144100,1884708200,20350,20400,20400,20350,486
|
|
20240710,144000,1874806550,20400,20400,20450,20350,363
|
|
20240710,143900,1867399650,20400,20350,20400,20350,424
|
|
20240710,143800,1858750400,20400,20350,20400,20350,323
|
|
20240710,143700,1852166350,20350,20350,20400,20350,257
|
|
20240710,143600,1846933550,20400,20300,20400,20300,513
|
|
20240710,143500,1836479850,20350,20300,20350,20300,621
|
|
20240710,143400,1823846100,20350,20400,20400,20300,230
|
|
20240710,143300,1819157850,20300,20400,20450,20300,574
|
|
20240710,143200,1807450750,20400,20350,20450,20350,432
|
|
20240710,143100,1798645400,20400,20350,20450,20350,335
|
|
20240710,143000,1791806100,20450,20400,20450,20350,427
|
|
20240710,142900,1783093350,20350,20400,20400,20350,285
|
|
20240710,142800,1777279550,20350,20400,20400,20350,310
|
|
20240710,142700,1770958400,20400,20400,20400,20350,345
|
|
20240710,142600,1763920750,20400,20400,20400,20350,346
|
|
20240710,142500,1756862650,20400,20400,20400,20350,628
|
|
20240710,142400,1744060700,20400,20400,20400,20350,344
|
|
20240710,142300,1737043250,20400,20350,20400,20350,544
|
|
20240710,142200,1725963400,20350,20400,20400,20350,655
|
|
20240710,142100,1712606650,20350,20400,20400,20350,500
|
|
20240710,142000,1702406950,20400,20400,20400,20350,294
|
|
20240710,141900,1696409450,20350,20400,20400,20300,655
|
|
20240710,141800,1683070700,20400,20400,20400,20400,508
|
|
20240710,141700,1672707500,20400,20350,20400,20350,347
|
|
20240710,141600,1665631750,20300,20300,20350,20300,544
|
|
20240710,141500,1654564050,20300,20350,20400,20300,435
|
|
20240710,141400,1645709950,20350,20400,20400,20350,350
|
|
20240710,141300,1638580700,20350,20400,20400,20300,217
|
|
20240710,141200,1634158800,20400,20350,20400,20350,296
|
|
20240710,141100,1628125150,20400,20300,20400,20300,616
|
|
20240710,141000,1615586050,20350,20350,20350,20250,314
|
|
20240710,140900,1609197200,20250,20350,20350,20250,375
|
|
20240710,140800,1601573300,20350,20300,20350,20300,422
|
|
20240710,140700,1592986900,20300,20350,20350,20300,321
|
|
20240710,140600,1586456050,20300,20350,20350,20250,291
|
|
20240710,140500,1580540100,20300,20350,20350,20300,285
|
|
20240710,140400,1574744900,20350,20300,20350,20250,275
|
|
20240710,140300,1569160500,20300,20250,20300,20250,402
|
|
20240710,140200,1561002700,20300,20300,20300,20250,311
|
|
20240710,140100,1554689450,20300,20250,20300,20250,286
|
|
20240710,140000,1548884150,20250,20300,20300,20200,210
|
|
20240710,135900,1544623150,20300,20300,20300,20250,531
|
|
20240710,135800,1533850550,20300,20250,20300,20250,330
|
|
20240710,135700,1527154150,20250,20300,20300,20250,179
|
|
20240710,135600,1523522050,20300,20300,20300,20250,341
|
|
20240710,135500,1516603400,20300,20300,20300,20250,391
|
|
20240710,135400,1508667100,20300,20300,20300,20250,253
|
|
20240710,135300,1503531400,20250,20300,20300,20200,417
|
|
20240710,135200,1495077850,20300,20300,20300,20250,196
|
|
20240710,135100,1491099200,20300,20300,20300,20250,122
|
|
20240710,135000,1488622650,20300,20300,20300,20200,219
|
|
20240710,134900,1484188450,20250,20250,20250,20250,78
|
|
20240710,134800,1482608950,20250,20250,20250,20200,149
|
|
20240710,134700,1479591850,20250,20250,20250,20200,157
|
|
20240710,134600,1476415250,20250,20250,20250,20200,197
|
|
20240710,134500,1472426100,20250,20200,20250,20200,166
|
|
20240710,134400,1469064700,20250,20150,20250,20150,158
|
|
20240710,134300,1465874500,20150,20250,20250,20150,964
|
|
20240710,134200,1446403450,20250,20250,20250,20250,138
|
|
20240710,134100,1443608950,20250,20250,20250,20200,81
|
|
20240710,134000,1441968950,20250,20250,20250,20200,194
|
|
20240710,133900,1438043050,20250,20200,20250,20200,107
|
|
20240710,133800,1435879300,20250,20150,20250,20150,155
|
|
20240710,133700,1432742950,20200,20200,20250,20150,178
|
|
20240710,133600,1429144300,20250,20200,20250,20200,122
|
|
20240710,133500,1426677600,20200,20250,20250,20150,118
|
|
20240710,133400,1424295500,20250,20250,20250,20150,171
|
|
20240710,133300,1420840400,20200,20200,20250,20150,164
|
|
20240710,133200,1417531850,20200,20200,20200,20150,129
|
|
20240710,133100,1414926250,20200,20150,20200,20150,167
|
|
20240710,133000,1411555500,20150,20200,20250,20150,167
|
|
20240710,132900,1408185550,20200,20250,20300,20200,709
|
|
20240710,132800,1393854900,20250,20200,20250,20200,154
|
|
20240710,132700,1390736550,20250,20200,20250,20200,163
|
|
20240710,132600,1387438550,20250,20250,20250,20200,239
|
|
20240710,132500,1382608450,20250,20250,20250,20200,302
|
|
20240710,132400,1376495550,20250,20250,20250,20200,111
|
|
20240710,132300,1374250400,20250,20250,20250,20200,52
|
|
20240710,132200,1373197550,20250,20250,20250,20200,133
|
|
20240710,132100,1370504400,20250,20300,20300,20200,277
|
|
20240710,132000,1364901850,20300,20300,20300,20250,302
|
|
20240710,131900,1358785850,20300,20300,20300,20250,173
|
|
20240710,131800,1355274100,20300,20300,20300,20250,132
|
|
20240710,131700,1352597200,20300,20200,20300,20200,43
|
|
20240710,131600,1351726000,20250,20200,20250,20200,101
|
|
20240710,131500,1349680800,20300,20200,20300,20200,247
|
|
20240710,131400,1344676850,20250,20250,20300,20200,197
|
|
20240710,131300,1340687500,20300,20200,20300,20200,71
|
|
20240710,131200,1339248300,20200,20300,20300,20200,173
|
|
20240710,131100,1335744950,20250,20300,20300,20250,226
|
|
20240710,131000,1331159800,20300,20300,20300,20250,66
|
|
20240710,130900,1329820100,20300,20250,20300,20250,134
|
|
20240710,130800,1327102600,20250,20300,20300,20250,134
|
|
20240710,130700,1324386600,20250,20300,20300,20250,105
|
|
20240710,130600,1322257900,20300,20250,20300,20150,217
|
|
20240710,130500,1317865650,20250,20250,20250,20200,143
|
|
20240710,130400,1314972700,20300,20300,20300,20300,0
|
|
20240710,130300,1314972700,20300,20250,20300,20200,181
|
|
20240710,130200,1311306000,20150,20200,20300,20150,420
|
|
20240710,130100,1302825450,20250,20300,20300,20200,213
|
|
20240710,130000,1298517050,20300,20250,20300,20250,172
|
|
20240710,125900,1295025500,20250,20350,20350,20250,10
|
|
20240710,125800,1294822300,20250,20300,20350,20250,317
|
|
20240710,125700,1288393900,20300,20250,20350,20250,209
|
|
20240710,125600,1284152500,20250,20300,20300,20250,3
|
|
20240710,125500,1284091700,20300,20300,20300,20250,182
|
|
20240710,125400,1280399800,20300,20300,20300,20250,186
|
|
20240710,125300,1276624100,20250,20300,20300,20250,96
|
|
20240710,125200,1274679900,20300,20300,20300,20250,177
|
|
20240710,125100,1271089650,20300,20300,20300,20250,152
|
|
20240710,125000,1268004100,20250,20300,20300,20250,51
|
|
20240710,124900,1266968900,20250,20250,20300,20250,105
|
|
20240710,124800,1264840250,20300,20300,20300,20300,157
|
|
20240710,124700,1261653150,20300,20250,20300,20250,157
|
|
20240710,124600,1258470850,20200,20300,20300,20200,101
|
|
20240710,124500,1256425900,20250,20300,20300,20250,8
|
|
20240710,124400,1256263600,20350,20300,20350,20250,263
|
|
20240710,124300,1250930250,20250,20300,20300,20250,21
|
|
20240710,124200,1250504100,20250,20250,20300,20200,165
|
|
20240710,124100,1247163750,20300,20250,20300,20250,423
|
|
20240710,124000,1238595150,20250,20250,20250,20200,37
|
|
20240710,123900,1237846500,20200,20250,20250,20200,104
|
|
20240710,123800,1235743400,20250,20250,20250,20200,197
|
|
20240710,123700,1231754850,20250,20250,20250,20200,172
|
|
20240710,123600,1228279100,20200,20250,20250,20150,855
|
|
20240710,123500,1211033850,20250,20250,20250,20250,71
|
|
20240710,123400,1209596100,20250,20250,20250,20200,116
|
|
20240710,123300,1207247200,20200,20300,20300,20200,186
|
|
20240710,123200,1203482700,20250,20250,20300,20250,79
|
|
20240710,123100,1201880550,20250,20200,20250,20200,114
|
|
20240710,123000,1199572100,20250,20200,20300,20200,122
|
|
20240710,122900,1197104300,20300,20200,20300,20200,138
|
|
20240710,122800,1194306200,20250,20250,20300,20150,126
|
|
20240710,122700,1191756600,20250,20200,20300,20200,129
|
|
20240710,122600,1189144400,20150,20250,20300,20150,172
|
|
20240710,122500,1185661100,20150,20300,20300,20150,133
|
|
20240710,122400,1182965950,20300,20150,20300,20150,86
|
|
20240710,122300,1181224300,20200,20200,20300,20200,167
|
|
20240710,122200,1177839750,20250,20300,20300,20150,518
|
|
20240710,122100,1167376050,20250,20250,20300,20250,127
|
|
20240710,122000,1164804100,20200,20300,20300,20200,224
|
|
20240710,121900,1160265900,20250,20200,20300,20200,98
|
|
20240710,121800,1158282950,20200,20250,20300,20200,83
|
|
20240710,121700,1156600150,20250,20300,20300,20200,353
|
|
20240710,121600,1149442650,20250,20300,20300,20250,21
|
|
20240710,121500,1149016950,20300,20300,20300,20300,43
|
|
20240710,121400,1148144050,20250,20250,20300,20250,207
|
|
20240710,121300,1143948300,20300,20250,20300,20250,129
|
|
20240710,121200,1141329750,20300,20300,20300,20300,43
|
|
20240710,121100,1140456850,20300,20250,20300,20250,75
|
|
20240710,121000,1138934950,20300,20300,20300,20250,159
|
|
20240710,120900,1135710800,20200,20300,20300,20200,69
|
|
20240710,120800,1134314950,20300,20300,20300,20200,154
|
|
20240710,120700,1131194900,20300,20250,20300,20200,269
|
|
20240710,120600,1125747000,20250,20250,20300,20250,78
|
|
20240710,120500,1124167300,20250,20250,20250,20250,55
|
|
20240710,120400,1123053550,20250,20250,20250,20200,310
|
|
20240710,120300,1116782400,20250,20250,20250,20250,123
|
|
20240710,120200,1114291650,20250,20200,20250,20200,58
|
|
20240710,120100,1113117250,20250,20200,20250,20200,117
|
|
20240710,120000,1110750600,20250,20250,20250,20200,195
|
|
20240710,115900,1106801950,20300,20300,20300,20300,75
|
|
20240710,115800,1105279450,20300,20250,20350,20250,995
|
|
20240710,115700,1085120850,20250,20300,20300,20250,405
|
|
20240710,115600,1076909000,20250,20300,20300,20250,50
|
|
20240710,115500,1075894200,20300,20300,20300,20250,172
|
|
20240710,115400,1072402800,20300,20300,20300,20250,208
|
|
20240710,115300,1068183000,20300,20300,20300,20250,58
|
|
20240710,115200,1067005700,20350,20300,20350,20300,247
|
|
20240710,115100,1061989650,20300,20350,20350,20250,385
|
|
20240710,115000,1054170200,20350,20350,20350,20350,79
|
|
20240710,114900,1052562550,20350,20350,20350,20300,203
|
|
20240710,114800,1048432200,20350,20350,20350,20300,154
|
|
20240710,114700,1045302550,20300,20350,20350,20300,169
|
|
20240710,114600,1041863550,20300,20350,20350,20300,442
|
|
20240710,114500,1032885450,20350,20300,20350,20300,572
|
|
20240710,114400,1021250550,20300,20300,20350,20300,143
|
|
20240710,114300,1018341800,20350,20300,20350,20300,157
|
|
20240710,114200,1015147100,20350,20300,20350,20300,455
|
|
20240710,114100,1005907400,20300,20350,20350,20300,534
|
|
20240710,114000,995060700,20350,20350,20350,20300,108
|
|
20240710,113900,992863050,20350,20350,20350,20300,1567
|
|
20240710,113800,961043000,20300,20300,20350,20300,105
|
|
20240710,113700,958909100,20300,20300,20350,20300,114
|
|
20240710,113600,956590150,20300,20300,20350,20300,473
|
|
20240710,113500,946981900,20300,20300,20300,20250,102
|
|
20240710,113400,944914050,20300,20300,20300,20250,26
|
|
20240710,113300,944386300,20300,20350,20350,20300,714
|
|
20240710,113200,929878600,20300,20300,20350,20250,1349
|
|
20240710,113100,902496000,20300,20300,20300,20250,66
|
|
20240710,113000,901156550,20300,20250,20300,20250,332
|
|
20240710,112900,894419150,20250,20250,20300,20250,207
|
|
20240710,112800,890219850,20300,20300,20300,20250,198
|
|
20240710,112700,886202750,20300,20300,20300,20250,147
|
|
20240710,112600,883218900,20300,20250,20300,20250,168
|
|
20240710,112500,879812350,20300,20250,20300,20250,226
|
|
20240710,112400,875228100,20300,20300,20300,20250,87
|
|
20240710,112300,873462300,20300,20250,20300,20250,254
|
|
20240710,112200,868311100,20300,20250,20300,20250,200
|
|
20240710,112100,864253950,20300,20300,20300,20300,121
|
|
20240710,112000,861797650,20300,20300,20300,20250,287
|
|
20240710,111900,855978150,20300,20250,20300,20250,509
|
|
20240710,111800,845667550,20300,20250,20300,20250,449
|
|
20240710,111700,836569150,20250,20250,20250,20200,156
|
|
20240710,111600,833410800,20250,20250,20250,20200,137
|
|
20240710,111500,830642750,20250,20250,20250,20200,64
|
|
20240710,111400,829346850,20250,20250,20250,20200,274
|
|
20240710,111300,823800850,20200,20200,20250,20150,150
|
|
20240710,111200,820772500,20250,20200,20250,20200,65
|
|
20240710,111100,819456300,20250,20250,20250,20200,161
|
|
20240710,111000,816196200,20250,20200,20250,20150,130
|
|
20240710,110900,813566550,20200,20200,20250,20200,181
|
|
20240710,110800,809907350,20250,20200,20250,20200,91
|
|
20240710,110700,808064850,20250,20200,20250,20200,56
|
|
20240710,110600,806930900,20250,20250,20250,20150,307
|
|
20240710,110500,800719800,20200,20150,20200,20150,67
|
|
20240710,110400,799366550,20200,20250,20250,20150,151
|
|
20240710,110300,796317950,20250,20250,20250,20200,226
|
|
20240710,110200,791744100,20250,20250,20250,20200,139
|
|
20240710,110100,788929650,20200,20200,20250,20200,121
|
|
20240710,110000,786482350,20200,20200,20250,20200,68
|
|
20240710,105900,785108700,20200,20250,20250,20150,182
|
|
20240710,105800,781432000,20250,20200,20250,20150,155
|
|
20240710,105700,778302450,20200,20150,20200,20150,78
|
|
20240710,105600,776729650,20200,20200,20250,20150,227
|
|
20240710,105500,772135050,20150,20150,20250,20150,102
|
|
20240710,105400,770070500,20250,20200,20250,20150,149
|
|
20240710,105300,767059250,20200,20200,20250,20200,227
|
|
20240710,105200,762464150,20250,20250,20250,20250,85
|
|
20240710,105100,760742900,20200,20200,20250,20200,80
|
|
20240710,105000,759126600,20150,20250,20250,20150,207
|
|
20240710,104900,754935750,20250,20200,20250,20200,65
|
|
20240710,104800,753622450,20150,20250,20250,20150,226
|
|
20240710,104700,749053300,20250,20250,20250,20150,254
|
|
20240710,104600,743923700,20200,20200,20200,20150,90
|
|
20240710,104500,742105800,20250,20200,20250,20200,48
|
|
20240710,104400,741134050,20150,20250,20250,20100,113
|
|
20240710,104300,738857150,20250,20200,20250,20150,304
|
|
20240710,104200,732716550,20150,20150,20150,20150,2
|
|
20240710,104100,732676250,20250,20200,20250,20200,60
|
|
20240710,104000,731461750,20150,20200,20250,20150,214
|
|
20240710,103900,727139350,20150,20200,20250,20150,159
|
|
20240710,103800,723927050,20200,20100,20200,20100,46
|
|
20240710,103700,722997950,20250,20200,20250,20150,178
|
|
20240710,103600,719402200,20200,20200,20250,20200,154
|
|
20240710,103500,716291300,20150,20200,20200,20100,174
|
|
20240710,103400,712789600,20200,20150,20250,20100,237
|
|
20240710,103300,708011500,20250,20200,20250,20200,158
|
|
20240710,103200,704817100,20250,20100,20250,20100,81
|
|
20240710,103100,703181000,20200,20200,20200,20150,374
|
|
20240710,103000,695638450,20100,20150,20150,20100,78
|
|
20240710,102900,694067800,20150,20200,20250,20150,181
|
|
20240710,102800,690416550,20200,20150,20250,20150,181
|
|
20240710,102700,686759800,20250,20200,20250,20150,92
|
|
20240710,102600,684899700,20150,20200,20200,20150,9
|
|
20240710,102500,684718000,20150,20150,20200,20150,30
|
|
20240710,102400,684113300,20150,20250,20250,20150,1721
|
|
20240710,102300,649391050,20250,20200,20250,20200,55
|
|
20240710,102200,648278350,20300,20300,20300,20200,622
|
|
20240710,102100,635680550,20300,20300,20300,20250,391
|
|
20240710,102000,627746100,20300,20300,20300,20250,1177
|
|
20240710,101900,603861300,20250,20300,20300,20250,312
|
|
20240710,101800,597541000,20300,20250,20300,20250,1351
|
|
20240710,101700,570179300,20250,20200,20250,20150,276
|
|
20240710,101600,564601600,20250,20200,20250,20200,348
|
|
20240710,101500,557559800,20200,20250,20250,20150,1298
|
|
20240710,101400,531340200,20200,20150,20250,20100,3396
|
|
20240710,101300,462773800,20150,20150,20150,20100,364
|
|
20240710,101200,455456900,20150,20100,20150,20100,148
|
|
20240710,101100,452477400,20150,20150,20150,20100,87
|
|
20240710,101000,450724450,20150,20150,20150,20100,24
|
|
20240710,100900,450240950,20150,20150,20150,20150,59
|
|
20240710,100800,449052100,20150,20150,20200,20100,309
|
|
20240710,100700,442827200,20150,20150,20150,20150,5
|
|
20240710,100600,442726450,20100,20150,20150,20100,81
|
|
20240710,100500,441094500,20150,20100,20150,20100,89
|
|
20240710,100400,439304550,20150,20150,20150,20100,204
|
|
20240710,100300,435194000,20150,20200,20200,20150,168
|
|
20240710,100200,431805750,20200,20100,20200,20100,114
|
|
20240710,100100,429513500,20100,20250,20250,20100,574
|
|
20240710,100000,417927700,20200,20150,20200,20150,1244
|
|
20240710,095900,392799400,20100,20150,20200,20100,560
|
|
20240710,095800,381495150,20200,20150,20200,20100,599
|
|
20240710,095700,369425300,20100,20150,20150,20100,77
|
|
20240710,095600,367874950,20050,20100,20150,20050,479
|
|
20240710,095500,358238800,20100,20100,20100,20050,609
|
|
20240710,095400,345998700,20100,20100,20100,20050,410
|
|
20240710,095300,337758000,20050,20050,20100,20050,83
|
|
20240710,095200,336090350,20100,20100,20100,20050,134
|
|
20240710,095100,333399950,20100,20050,20100,20050,39
|
|
20240710,095000,332616650,20050,20050,20100,20050,70
|
|
20240710,094900,331210000,20050,20100,20150,20050,188
|
|
20240710,094800,327439400,20100,20050,20100,20050,677
|
|
20240710,094700,313858200,20050,20050,20100,20000,145
|
|
20240710,094600,310948950,20100,20100,20100,20000,83
|
|
20240710,094500,309288400,20100,20100,20100,20050,347
|
|
20240710,094400,302328150,20050,20100,20100,20050,28
|
|
20240710,094300,301765500,20100,20050,20100,20000,62
|
|
20240710,094200,300522500,20000,20050,20050,20000,160
|
|
20240710,094100,297318350,20000,20050,20050,20000,15
|
|
20240710,094000,297017850,20000,20000,20050,20000,93
|
|
20240710,093900,295153500,20050,20050,20100,20000,140
|
|
20240710,093800,292345800,20000,19990,20050,19990,41
|
|
20240710,093700,291524200,20000,20100,20100,20000,1285
|
|
20240710,093600,265769900,20100,20050,20100,20050,384
|
|
20240710,093500,258051850,20050,20100,20100,20050,117
|
|
20240710,093400,255701400,20100,20050,20100,20050,66
|
|
20240710,093300,254376300,20050,20050,20100,20000,570
|
|
20240710,093200,242942150,20050,20100,20100,20000,304
|
|
20240710,093100,236847100,20100,20250,20250,20050,719
|
|
20240710,093000,222358850,20200,20200,20200,20150,855
|
|
20240710,092900,205089100,20150,20100,20200,20100,618
|
|
20240710,092800,192634900,20100,20100,20150,20050,972
|
|
20240710,092700,173061300,20100,19980,20100,19970,1877
|
|
20240710,092600,135451630,19970,19990,20000,19970,144
|
|
20240710,092500,132573170,19970,19960,19990,19960,65
|
|
20240710,092400,131275000,19960,19920,19990,19910,340
|
|
20240710,092300,124491980,19910,19920,19920,19910,20
|
|
20240710,092200,124093680,19910,19910,19920,19910,18
|
|
20240710,092100,123735260,19930,19870,19930,19870,48
|
|
20240710,092000,122779790,19850,19860,19880,19850,209
|
|
20240710,091900,118629720,19870,19900,19900,19870,53
|
|
20240710,091800,117576020,19890,19910,19930,19880,155
|
|
20240710,091700,114490930,19870,19860,19930,19850,275
|
|
20240710,091600,109025160,19870,19820,19870,19800,426
|
|
20240710,091500,100579150,19810,19830,19830,19810,65
|
|
20240710,091400,99290780,19820,19800,19830,19800,38
|
|
20240710,091300,98537780,19800,19790,19830,19790,70
|
|
20240710,091200,97151070,19820,19790,19830,19780,75
|
|
20240710,091100,95665660,19830,19770,19830,19770,331
|
|
20240710,091000,89114530,19780,19740,19780,19740,37
|
|
20240710,090900,88383670,19740,19740,19760,19740,71
|
|
20240710,090800,86981820,19730,19730,19740,19730,289
|
|
20240710,090700,81277180,19720,19810,19820,19720,432
|
|
20240710,090600,72755860,19830,19740,19830,19720,484
|
|
20240710,090500,63203790,19720,19720,19740,19710,379
|
|
20240710,090400,55733120,19730,19750,19750,19710,76
|
|
20240710,090300,54233990,19750,19730,19750,19700,247
|
|
20240710,090200,49361110,19730,19770,19780,19700,1007
|
|
20240710,090100,29478070,19780,19840,19850,19780,391
|
|
20240710,090000,21742020,19800,19810,19840,19760,1098
|