669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,200500,1138234800,20450,20450,20450,20450,0
|
|
20240719,200400,1138234800,20450,20450,20450,20450,0
|
|
20240719,200300,1138234800,20450,20450,20450,20450,0
|
|
20240719,200200,1138234800,20450,20450,20450,20450,0
|
|
20240719,200100,1138234800,20450,20450,20450,20450,0
|
|
20240719,200000,1138234800,20450,20450,20450,20450,0
|
|
20240719,195900,1138234800,20450,20450,20450,20450,0
|
|
20240719,195800,1138234800,20450,20450,20450,20450,0
|
|
20240719,195700,1138234800,20450,20450,20450,20450,0
|
|
20240719,195600,1138234800,20450,20450,20450,20450,0
|
|
20240719,195500,1138234800,20450,20450,20450,20450,0
|
|
20240719,195400,1138234800,20450,20450,20450,20450,0
|
|
20240719,195300,1138234800,20450,20450,20450,20450,0
|
|
20240719,195200,1138234800,20450,20450,20450,20450,0
|
|
20240719,195100,1138234800,20450,20450,20450,20450,0
|
|
20240719,195000,1138234800,20450,20450,20450,20450,0
|
|
20240719,194900,1138234800,20450,20450,20450,20450,0
|
|
20240719,194800,1138234800,20450,20450,20450,20450,0
|
|
20240719,194700,1138234800,20450,20450,20450,20450,0
|
|
20240719,194600,1138234800,20450,20450,20450,20450,0
|
|
20240719,194500,1138234800,20450,20450,20450,20450,0
|
|
20240719,194400,1138234800,20450,20450,20450,20450,0
|
|
20240719,194300,1138234800,20450,20450,20450,20450,0
|
|
20240719,194200,1138234800,20450,20450,20450,20450,0
|
|
20240719,194100,1138234800,20450,20450,20450,20450,0
|
|
20240719,194000,1138234800,20450,20450,20450,20450,0
|
|
20240719,193900,1138234800,20450,20450,20450,20450,0
|
|
20240719,193800,1138234800,20450,20450,20450,20450,0
|
|
20240719,193700,1138234800,20450,20450,20450,20450,0
|
|
20240719,193600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,193500,1138234800,20450,20450,20450,20450,0
|
|
20240719,193400,1138234800,20450,20450,20450,20450,0
|
|
20240719,193300,1138234800,20450,20450,20450,20450,0
|
|
20240719,193200,1138234800,20450,20450,20450,20450,0
|
|
20240719,193100,1138234800,20450,20450,20450,20450,0
|
|
20240719,193000,1138234800,20450,20450,20450,20450,0
|
|
20240719,192900,1138234800,20450,20450,20450,20450,0
|
|
20240719,192800,1138234800,20450,20450,20450,20450,0
|
|
20240719,192700,1138234800,20450,20450,20450,20450,0
|
|
20240719,192600,1138234800,20450,20450,20450,20450,0
|
|
20240719,192500,1138234800,20450,20450,20450,20450,0
|
|
20240719,192400,1138234800,20450,20450,20450,20450,0
|
|
20240719,192300,1138234800,20450,20450,20450,20450,0
|
|
20240719,192200,1138234800,20450,20450,20450,20450,0
|
|
20240719,192100,1138234800,20450,20450,20450,20450,0
|
|
20240719,192000,1138234800,20450,20450,20450,20450,0
|
|
20240719,191900,1138234800,20450,20450,20450,20450,0
|
|
20240719,191800,1138234800,20450,20450,20450,20450,0
|
|
20240719,191700,1138234800,20450,20450,20450,20450,0
|
|
20240719,191600,1138234800,20450,20450,20450,20450,0
|
|
20240719,191500,1138234800,20450,20450,20450,20450,0
|
|
20240719,191400,1138234800,20450,20450,20450,20450,0
|
|
20240719,191300,1138234800,20450,20450,20450,20450,0
|
|
20240719,191200,1138234800,20450,20450,20450,20450,0
|
|
20240719,191100,1138234800,20450,20450,20450,20450,0
|
|
20240719,191000,1138234800,20450,20450,20450,20450,0
|
|
20240719,190900,1138234800,20450,20450,20450,20450,0
|
|
20240719,190800,1138234800,20450,20450,20450,20450,0
|
|
20240719,190700,1138234800,20450,20450,20450,20450,0
|
|
20240719,190600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,190500,1138234800,20450,20450,20450,20450,0
|
|
20240719,190400,1138234800,20450,20450,20450,20450,0
|
|
20240719,190300,1138234800,20450,20450,20450,20450,0
|
|
20240719,190200,1138234800,20450,20450,20450,20450,0
|
|
20240719,190100,1138234800,20450,20450,20450,20450,0
|
|
20240719,190000,1138234800,20450,20450,20450,20450,0
|
|
20240719,185900,1138234800,20450,20450,20450,20450,0
|
|
20240719,185800,1138234800,20450,20450,20450,20450,0
|
|
20240719,185700,1138234800,20450,20450,20450,20450,0
|
|
20240719,185600,1138234800,20450,20450,20450,20450,0
|
|
20240719,185500,1138234800,20450,20450,20450,20450,0
|
|
20240719,185400,1138234800,20450,20450,20450,20450,0
|
|
20240719,185300,1138234800,20450,20450,20450,20450,0
|
|
20240719,185200,1138234800,20450,20450,20450,20450,0
|
|
20240719,185100,1138234800,20450,20450,20450,20450,0
|
|
20240719,185000,1138234800,20450,20450,20450,20450,0
|
|
20240719,184900,1138234800,20450,20450,20450,20450,0
|
|
20240719,184800,1138234800,20450,20450,20450,20450,0
|
|
20240719,184700,1138234800,20450,20450,20450,20450,0
|
|
20240719,184600,1138234800,20450,20450,20450,20450,0
|
|
20240719,184500,1138234800,20450,20450,20450,20450,0
|
|
20240719,184400,1138234800,20450,20450,20450,20450,0
|
|
20240719,184300,1138234800,20450,20450,20450,20450,0
|
|
20240719,184200,1138234800,20450,20450,20450,20450,0
|
|
20240719,184100,1138234800,20450,20450,20450,20450,0
|
|
20240719,184000,1138234800,20450,20450,20450,20450,0
|
|
20240719,183900,1138234800,20450,20450,20450,20450,0
|
|
20240719,183800,1138234800,20450,20450,20450,20450,0
|
|
20240719,183700,1138234800,20450,20450,20450,20450,0
|
|
20240719,183600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,183500,1138234800,20450,20450,20450,20450,0
|
|
20240719,183400,1138234800,20450,20450,20450,20450,0
|
|
20240719,183300,1138234800,20450,20450,20450,20450,0
|
|
20240719,183200,1138234800,20450,20450,20450,20450,0
|
|
20240719,183100,1138234800,20450,20450,20450,20450,0
|
|
20240719,183000,1138234800,20450,20450,20450,20450,0
|
|
20240719,182900,1138234800,20450,20450,20450,20450,0
|
|
20240719,182800,1138234800,20450,20450,20450,20450,0
|
|
20240719,182700,1138234800,20450,20450,20450,20450,0
|
|
20240719,182600,1138234800,20450,20450,20450,20450,0
|
|
20240719,182500,1138234800,20450,20450,20450,20450,0
|
|
20240719,182400,1138234800,20450,20450,20450,20450,0
|
|
20240719,182300,1138234800,20450,20450,20450,20450,0
|
|
20240719,182200,1138234800,20450,20450,20450,20450,0
|
|
20240719,182100,1138234800,20450,20450,20450,20450,0
|
|
20240719,182000,1138234800,20450,20450,20450,20450,0
|
|
20240719,181900,1138234800,20450,20450,20450,20450,0
|
|
20240719,181800,1138234800,20450,20450,20450,20450,0
|
|
20240719,181700,1138234800,20450,20450,20450,20450,0
|
|
20240719,181600,1138234800,20450,20450,20450,20450,0
|
|
20240719,181500,1138234800,20450,20450,20450,20450,0
|
|
20240719,181400,1138234800,20450,20450,20450,20450,0
|
|
20240719,181300,1138234800,20450,20450,20450,20450,0
|
|
20240719,181200,1138234800,20450,20450,20450,20450,0
|
|
20240719,181100,1138234800,20450,20450,20450,20450,0
|
|
20240719,181000,1138234800,20450,20450,20450,20450,0
|
|
20240719,180900,1138234800,20450,20450,20450,20450,0
|
|
20240719,180800,1138234800,20450,20450,20450,20450,0
|
|
20240719,180700,1138234800,20450,20450,20450,20450,0
|
|
20240719,180600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,180500,1138234800,20450,20450,20450,20450,0
|
|
20240719,180400,1138234800,20450,20450,20450,20450,0
|
|
20240719,180300,1138234800,20450,20450,20450,20450,0
|
|
20240719,180200,1138234800,20450,20450,20450,20450,0
|
|
20240719,180100,1138234800,20450,20450,20450,20450,0
|
|
20240719,180000,1138234800,20450,20450,20450,20450,0
|
|
20240719,175900,1138234800,20450,20450,20450,20450,0
|
|
20240719,175800,1138234800,20450,20450,20450,20450,0
|
|
20240719,175700,1138234800,20450,20450,20450,20450,0
|
|
20240719,175600,1138234800,20450,20450,20450,20450,0
|
|
20240719,175500,1138234800,20450,20450,20450,20450,0
|
|
20240719,175400,1138234800,20450,20450,20450,20450,0
|
|
20240719,175300,1138234800,20450,20450,20450,20450,0
|
|
20240719,175200,1138234800,20450,20450,20450,20450,0
|
|
20240719,175100,1138234800,20450,20450,20450,20450,0
|
|
20240719,175000,1138234800,20450,20450,20450,20450,0
|
|
20240719,174900,1138234800,20450,20450,20450,20450,0
|
|
20240719,174800,1138234800,20450,20450,20450,20450,0
|
|
20240719,174700,1138234800,20450,20450,20450,20450,0
|
|
20240719,174600,1138234800,20450,20450,20450,20450,0
|
|
20240719,174500,1138234800,20450,20450,20450,20450,0
|
|
20240719,174400,1138234800,20450,20450,20450,20450,0
|
|
20240719,174300,1138234800,20450,20450,20450,20450,0
|
|
20240719,174200,1138234800,20450,20450,20450,20450,0
|
|
20240719,174100,1138234800,20450,20450,20450,20450,0
|
|
20240719,174000,1138234800,20450,20450,20450,20450,0
|
|
20240719,173900,1138234800,20450,20450,20450,20450,0
|
|
20240719,173800,1138234800,20450,20450,20450,20450,0
|
|
20240719,173700,1138234800,20450,20450,20450,20450,0
|
|
20240719,173600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,173500,1138234800,20450,20450,20450,20450,0
|
|
20240719,173400,1138234800,20450,20450,20450,20450,0
|
|
20240719,173300,1138234800,20450,20450,20450,20450,0
|
|
20240719,173200,1138234800,20450,20450,20450,20450,0
|
|
20240719,173100,1138234800,20450,20450,20450,20450,0
|
|
20240719,173000,1138234800,20450,20450,20450,20450,0
|
|
20240719,172900,1138234800,20450,20450,20450,20450,0
|
|
20240719,172800,1138234800,20450,20450,20450,20450,0
|
|
20240719,172700,1138234800,20450,20450,20450,20450,0
|
|
20240719,172600,1138234800,20450,20450,20450,20450,0
|
|
20240719,172500,1138234800,20450,20450,20450,20450,0
|
|
20240719,172400,1138234800,20450,20450,20450,20450,0
|
|
20240719,172300,1138234800,20450,20450,20450,20450,0
|
|
20240719,172200,1138234800,20450,20450,20450,20450,0
|
|
20240719,172100,1138234800,20450,20450,20450,20450,0
|
|
20240719,172000,1138234800,20450,20450,20450,20450,0
|
|
20240719,171900,1138234800,20450,20450,20450,20450,0
|
|
20240719,171800,1138234800,20450,20450,20450,20450,0
|
|
20240719,171700,1138234800,20450,20450,20450,20450,0
|
|
20240719,171600,1138234800,20450,20450,20450,20450,0
|
|
20240719,171500,1138234800,20450,20450,20450,20450,0
|
|
20240719,171400,1138234800,20450,20450,20450,20450,0
|
|
20240719,171300,1138234800,20450,20450,20450,20450,0
|
|
20240719,171200,1138234800,20450,20450,20450,20450,0
|
|
20240719,171100,1138234800,20450,20450,20450,20450,0
|
|
20240719,171000,1138234800,20450,20450,20450,20450,0
|
|
20240719,170900,1138234800,20450,20450,20450,20450,0
|
|
20240719,170800,1138234800,20450,20450,20450,20450,0
|
|
20240719,170700,1138234800,20450,20450,20450,20450,0
|
|
20240719,170600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,170500,1138234800,20450,20450,20450,20450,0
|
|
20240719,170400,1138234800,20450,20450,20450,20450,0
|
|
20240719,170300,1138234800,20450,20450,20450,20450,0
|
|
20240719,170200,1138234800,20450,20450,20450,20450,0
|
|
20240719,170100,1138234800,20450,20450,20450,20450,0
|
|
20240719,170000,1138234800,20450,20450,20450,20450,0
|
|
20240719,165900,1138234800,20450,20450,20450,20450,0
|
|
20240719,165800,1138234800,20450,20450,20450,20450,0
|
|
20240719,165700,1138234800,20450,20450,20450,20450,0
|
|
20240719,165600,1138234800,20450,20450,20450,20450,0
|
|
20240719,165500,1138234800,20450,20450,20450,20450,0
|
|
20240719,165400,1138234800,20450,20450,20450,20450,0
|
|
20240719,165300,1138234800,20450,20450,20450,20450,0
|
|
20240719,165200,1138234800,20450,20450,20450,20450,0
|
|
20240719,165100,1138234800,20450,20450,20450,20450,0
|
|
20240719,165000,1138234800,20450,20450,20450,20450,0
|
|
20240719,164900,1138234800,20450,20450,20450,20450,0
|
|
20240719,164800,1138234800,20450,20450,20450,20450,0
|
|
20240719,164700,1138234800,20450,20450,20450,20450,0
|
|
20240719,164600,1138234800,20450,20450,20450,20450,0
|
|
20240719,164500,1138234800,20450,20450,20450,20450,0
|
|
20240719,164400,1138234800,20450,20450,20450,20450,0
|
|
20240719,164300,1138234800,20450,20450,20450,20450,0
|
|
20240719,164200,1138234800,20450,20450,20450,20450,0
|
|
20240719,164100,1138234800,20450,20450,20450,20450,0
|
|
20240719,164000,1138234800,20450,20450,20450,20450,0
|
|
20240719,163900,1138234800,20450,20450,20450,20450,0
|
|
20240719,163800,1138234800,20450,20450,20450,20450,0
|
|
20240719,163700,1138234800,20450,20450,20450,20450,0
|
|
20240719,163600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,163500,1138234800,20450,20450,20450,20450,0
|
|
20240719,163400,1138234800,20450,20450,20450,20450,0
|
|
20240719,163300,1138234800,20450,20450,20450,20450,0
|
|
20240719,163200,1138234800,20450,20450,20450,20450,0
|
|
20240719,163100,1138234800,20450,20450,20450,20450,0
|
|
20240719,163000,1138234800,20450,20450,20450,20450,0
|
|
20240719,162900,1138234800,20450,20450,20450,20450,0
|
|
20240719,162800,1138234800,20450,20450,20450,20450,0
|
|
20240719,162700,1138234800,20450,20450,20450,20450,0
|
|
20240719,162600,1138234800,20450,20450,20450,20450,0
|
|
20240719,162500,1138234800,20450,20450,20450,20450,0
|
|
20240719,162400,1138234800,20450,20450,20450,20450,0
|
|
20240719,162300,1138234800,20450,20450,20450,20450,0
|
|
20240719,162200,1138234800,20450,20450,20450,20450,0
|
|
20240719,162100,1138234800,20450,20450,20450,20450,0
|
|
20240719,162000,1138234800,20450,20450,20450,20450,0
|
|
20240719,161900,1138234800,20450,20450,20450,20450,0
|
|
20240719,161800,1138234800,20450,20450,20450,20450,0
|
|
20240719,161700,1138234800,20450,20450,20450,20450,0
|
|
20240719,161600,1138234800,20450,20450,20450,20450,0
|
|
20240719,161500,1138234800,20450,20450,20450,20450,0
|
|
20240719,161400,1138234800,20450,20450,20450,20450,0
|
|
20240719,161300,1138234800,20450,20450,20450,20450,0
|
|
20240719,161200,1138234800,20450,20450,20450,20450,0
|
|
20240719,161100,1138234800,20450,20450,20450,20450,0
|
|
20240719,161000,1138234800,20450,20450,20450,20450,0
|
|
20240719,160900,1138234800,20450,20450,20450,20450,0
|
|
20240719,160800,1138234800,20450,20450,20450,20450,0
|
|
20240719,160700,1138234800,20450,20450,20450,20450,0
|
|
20240719,160600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,160500,1138234800,20450,20450,20450,20450,0
|
|
20240719,160400,1138234800,20450,20450,20450,20450,0
|
|
20240719,160300,1138234800,20450,20450,20450,20450,0
|
|
20240719,160200,1138234800,20450,20450,20450,20450,0
|
|
20240719,160100,1138234800,20450,20450,20450,20450,0
|
|
20240719,160000,1138234800,20450,20450,20450,20450,0
|
|
20240719,155900,1138234800,20450,20450,20450,20450,0
|
|
20240719,155800,1138234800,20450,20450,20450,20450,0
|
|
20240719,155700,1138234800,20450,20450,20450,20450,0
|
|
20240719,155600,1138234800,20450,20450,20450,20450,0
|
|
20240719,155500,1138234800,20450,20450,20450,20450,0
|
|
20240719,155400,1138234800,20450,20450,20450,20450,0
|
|
20240719,155300,1138234800,20450,20450,20450,20450,0
|
|
20240719,155200,1138234800,20450,20450,20450,20450,0
|
|
20240719,155100,1138234800,20450,20450,20450,20450,0
|
|
20240719,155000,1138234800,20450,20450,20450,20450,0
|
|
20240719,154900,1138234800,20450,20450,20450,20450,0
|
|
20240719,154800,1138234800,20450,20450,20450,20450,0
|
|
20240719,154700,1138234800,20450,20450,20450,20450,0
|
|
20240719,154600,1138234800,20450,20450,20450,20450,0
|
|
20240719,154500,1138234800,20450,20450,20450,20450,0
|
|
20240719,154400,1138234800,20450,20450,20450,20450,0
|
|
20240719,154300,1138234800,20450,20450,20450,20450,0
|
|
20240719,154200,1138234800,20450,20450,20450,20450,0
|
|
20240719,154100,1138234800,20450,20450,20450,20450,0
|
|
20240719,154000,1138234800,20450,20450,20450,20450,0
|
|
20240719,153900,1138234800,20450,20450,20450,20450,0
|
|
20240719,153800,1138234800,20450,20450,20450,20450,0
|
|
20240719,153700,1138234800,20450,20450,20450,20450,0
|
|
20240719,153600,1138234800,20450,20450,20450,20450,2373
|
|
20240719,153500,1138234800,20450,20450,20450,20450,0
|
|
20240719,153400,1138234800,20450,20450,20450,20450,0
|
|
20240719,153300,1138234800,20450,20450,20450,20450,0
|
|
20240719,153200,1138234800,20450,20450,20450,20450,0
|
|
20240719,153100,1138234800,20450,20450,20450,20450,0
|
|
20240719,153000,1138234800,20450,20450,20450,20450,2373
|
|
20240719,152900,1089706950,20450,20450,20450,20450,0
|
|
20240719,152800,1089706950,20450,20450,20450,20450,0
|
|
20240719,152700,1089706950,20450,20450,20450,20450,0
|
|
20240719,152600,1089706950,20450,20450,20450,20450,0
|
|
20240719,152500,1089706950,20450,20450,20450,20450,0
|
|
20240719,152400,1089706950,20450,20450,20450,20450,0
|
|
20240719,152300,1089706950,20450,20450,20450,20450,0
|
|
20240719,152200,1089706950,20450,20450,20450,20450,0
|
|
20240719,152100,1089706950,20450,20450,20450,20450,0
|
|
20240719,152000,1089706950,20450,20450,20450,20450,0
|
|
20240719,151900,1089706950,20450,20500,20500,20450,219
|
|
20240719,151800,1085221400,20500,20500,20500,20450,228
|
|
20240719,151700,1080553000,20500,20450,20500,20450,101
|
|
20240719,151600,1078482550,20500,20500,20500,20500,328
|
|
20240719,151500,1071758550,20450,20450,20500,20450,38
|
|
20240719,151400,1070980550,20450,20450,20500,20450,85
|
|
20240719,151300,1069241050,20500,20450,20500,20450,105
|
|
20240719,151200,1067092100,20500,20500,20500,20450,37
|
|
20240719,151100,1066334950,20450,20450,20500,20450,15
|
|
20240719,151000,1066027950,20500,20500,20500,20450,5
|
|
20240719,150900,1065925500,20500,20450,20500,20450,45
|
|
20240719,150800,1065005000,20450,20450,20500,20450,123
|
|
20240719,150700,1062489500,20500,20450,20500,20450,106
|
|
20240719,150600,1060321550,20500,20450,20500,20450,176
|
|
20240719,150500,1056722150,20500,20450,20500,20450,9
|
|
20240719,150400,1056537800,20500,20450,20500,20450,39
|
|
20240719,150300,1055740050,20500,20500,20500,20450,23
|
|
20240719,150200,1055269400,20500,20450,20500,20450,13
|
|
20240719,150100,1055003000,20500,20500,20500,20450,6
|
|
20240719,150000,1054880150,20500,20450,20500,20400,62
|
|
20240719,145900,1053612200,20450,20450,20450,20400,23
|
|
20240719,145800,1053142050,20450,20450,20450,20400,62
|
|
20240719,145700,1051875950,20500,20450,20500,20400,245
|
|
20240719,145600,1046866000,20400,20450,20450,20400,90
|
|
20240719,145500,1045025650,20450,20450,20500,20450,69
|
|
20240719,145400,1043614450,20450,20500,20500,20450,75
|
|
20240719,145300,1042080400,20500,20450,20500,20450,393
|
|
20240719,145200,1034043250,20500,20450,20500,20450,10
|
|
20240719,145100,1033838500,20450,20500,20500,20450,53
|
|
20240719,145000,1032754400,20500,20500,20500,20450,4
|
|
20240719,144900,1032672450,20450,20550,20550,20450,638
|
|
20240719,144800,1019594050,20550,20500,20550,20500,24
|
|
20240719,144700,1019101850,20500,20500,20550,20500,5
|
|
20240719,144600,1018999250,20500,20550,20550,20500,12
|
|
20240719,144500,1018753050,20500,20500,20550,20500,21
|
|
20240719,144400,1018322450,20500,20550,20550,20500,6
|
|
20240719,144300,1018199300,20550,20550,20550,20550,3
|
|
20240719,144200,1018137650,20500,20550,20550,20500,26
|
|
20240719,144100,1017604500,20550,20500,20550,20500,8
|
|
20240719,144000,1017440350,20550,20550,20550,20400,481
|
|
20240719,143900,1007592000,20550,20550,20550,20450,720
|
|
20240719,143800,992857250,20550,20550,20550,20500,51
|
|
20240719,143700,991809400,20550,20550,20550,20500,73
|
|
20240719,143600,990309400,20550,20500,20550,20500,56
|
|
20240719,143500,989159650,20550,20450,20550,20450,60
|
|
20240719,143400,987928900,20500,20500,20500,20450,97
|
|
20240719,143300,985940550,20500,20500,20500,20450,137
|
|
20240719,143200,983132950,20500,20500,20500,20450,70
|
|
20240719,143100,981698100,20500,20500,20500,20450,52
|
|
20240719,143000,980632250,20450,20500,20500,20450,86
|
|
20240719,142900,978871450,20500,20450,20500,20450,66
|
|
20240719,142800,977518700,20500,20500,20500,20450,51
|
|
20240719,142700,976473350,20450,20500,20500,20450,108
|
|
20240719,142600,974262150,20500,20500,20500,20450,47
|
|
20240719,142500,973298800,20500,20500,20500,20450,46
|
|
20240719,142400,972355900,20500,20450,20500,20450,71
|
|
20240719,142300,970901350,20450,20450,20500,20450,39
|
|
20240719,142200,970102050,20500,20500,20500,20450,67
|
|
20240719,142100,968728700,20450,20400,20450,20400,114
|
|
20240719,142000,966398450,20450,20450,20450,20400,1063
|
|
20240719,141900,944680750,20500,20550,20550,20500,818
|
|
20240719,141800,927910400,20550,20550,20550,20500,71
|
|
20240719,141700,926452200,20550,20500,20550,20500,78
|
|
20240719,141600,924849500,20550,20550,20550,20500,69
|
|
20240719,141500,923432400,20550,20550,20550,20500,60
|
|
20240719,141400,922200250,20550,20550,20550,20500,98
|
|
20240719,141300,920186850,20550,20550,20550,20500,54
|
|
20240719,141200,919077300,20550,20550,20550,20500,99
|
|
20240719,141100,917043950,20550,20550,20550,20550,48
|
|
20240719,141000,916057550,20500,20550,20550,20500,75
|
|
20240719,140900,914516500,20500,20550,20550,20500,90
|
|
20240719,140800,912667950,20550,20550,20550,20500,49
|
|
20240719,140700,911661150,20550,20550,20550,20500,87
|
|
20240719,140600,909873550,20550,20550,20550,20500,56
|
|
20240719,140500,908723750,20550,20500,20550,20500,69
|
|
20240719,140400,907306100,20500,20550,20550,20500,76
|
|
20240719,140300,905744350,20550,20550,20550,20500,594
|
|
20240719,140200,893565900,20550,20550,20550,20500,60
|
|
20240719,140100,892333050,20550,20550,20550,20500,83
|
|
20240719,140000,890627550,20550,20500,20550,20500,71
|
|
20240719,135900,889169650,20550,20550,20550,20550,91
|
|
20240719,135800,887299600,20500,20550,20550,20500,42
|
|
20240719,135700,886436700,20500,20550,20550,20500,50
|
|
20240719,135600,885410150,20550,20550,20550,20500,85
|
|
20240719,135500,883663500,20550,20500,20550,20500,64
|
|
20240719,135400,882349300,20550,20550,20550,20500,87
|
|
20240719,135300,880562300,20550,20550,20550,20500,188
|
|
20240719,135200,876704200,20500,20550,20550,20500,31
|
|
20240719,135100,876067200,20550,20550,20550,20450,99
|
|
20240719,135000,874033800,20500,20550,20550,20500,41
|
|
20240719,134900,873191400,20500,20550,20550,20500,187
|
|
20240719,134800,869348700,20550,20550,20550,20500,332
|
|
20240719,134700,862540450,20550,20550,20550,20550,55
|
|
20240719,134600,861410200,20500,20550,20550,20500,170
|
|
20240719,134500,857917000,20550,20550,20550,20450,54
|
|
20240719,134400,856808600,20500,20550,20550,20500,64
|
|
20240719,134300,855493550,20500,20500,20550,20500,35
|
|
20240719,134200,854774600,20550,20550,20550,20450,55
|
|
20240719,134100,853645750,20550,20500,20550,20500,262
|
|
20240719,134000,848273650,20500,20550,20550,20500,41
|
|
20240719,133900,847431150,20550,20550,20550,20500,114
|
|
20240719,133800,845090700,20550,20500,20550,20500,31
|
|
20240719,133700,844453750,20550,20550,20600,20500,91
|
|
20240719,133600,842583700,20600,20600,20600,20550,81
|
|
20240719,133500,840916250,20600,20600,20600,20600,29
|
|
20240719,133400,840318850,20550,20600,20600,20550,64
|
|
20240719,133300,839000800,20600,20600,20600,20500,103
|
|
20240719,133200,836880400,20550,20550,20600,20550,32
|
|
20240719,133100,836221750,20550,20550,20600,20500,1823
|
|
20240719,133000,798758650,20550,20500,20550,20500,238
|
|
20240719,132900,793878900,20450,20450,20450,20400,327
|
|
20240719,132800,787191850,20400,20450,20450,20400,74
|
|
20240719,132700,785678600,20400,20450,20450,20400,44
|
|
20240719,132600,784779900,20400,20400,20450,20400,48
|
|
20240719,132500,783798500,20450,20450,20450,20450,11
|
|
20240719,132400,783573550,20400,20400,20400,20400,24
|
|
20240719,132300,783083950,20400,20400,20400,20400,1
|
|
20240719,132200,783063550,20400,20400,20400,20400,7
|
|
20240719,132100,782920750,20450,20400,20450,20400,43
|
|
20240719,132000,782042200,20400,20450,20450,20400,19
|
|
20240719,131900,781654000,20400,20400,20400,20400,2
|
|
20240719,131800,781613200,20450,20450,20450,20400,77
|
|
20240719,131700,780039400,20400,20400,20400,20400,26
|
|
20240719,131600,779509000,20400,20400,20400,20400,1
|
|
20240719,131500,779488600,20400,20450,20450,20400,39
|
|
20240719,131400,778692250,20450,20400,20450,20400,15
|
|
20240719,131300,778385650,20400,20400,20400,20400,2
|
|
20240719,131200,778344850,20400,20400,20400,20400,20
|
|
20240719,131100,777936850,20400,20400,20400,20400,5
|
|
20240719,131000,777834850,20400,20450,20450,20400,7
|
|
20240719,130900,777692000,20400,20400,20400,20400,21
|
|
20240719,130800,777263600,20400,20400,20400,20400,3
|
|
20240719,130700,777202400,20400,20450,20450,20400,16
|
|
20240719,130600,776875350,20400,20400,20400,20400,29
|
|
20240719,130500,776283750,20400,20450,20450,20400,5
|
|
20240719,130400,776181650,20400,20400,20400,20400,1
|
|
20240719,130300,776161250,20400,20400,20400,20400,24
|
|
20240719,130200,775671650,20400,20450,20450,20400,80
|
|
20240719,130100,774039100,20450,20450,20450,20400,113
|
|
20240719,130000,771728400,20450,20400,20450,20400,32
|
|
20240719,125900,771074950,20450,20450,20450,20450,377
|
|
20240719,125800,763365300,20400,20450,20450,20400,16
|
|
20240719,125700,763038400,20400,20400,20400,20400,21
|
|
20240719,125600,762610000,20400,20450,20450,20400,85
|
|
20240719,125500,760871900,20400,20400,20400,20400,34
|
|
20240719,125400,760178300,20400,20400,20450,20400,58
|
|
20240719,125300,758993350,20400,20400,20400,20400,3
|
|
20240719,125200,758932150,20400,20450,20450,20400,4
|
|
20240719,125100,758850400,20400,20400,20400,20400,23
|
|
20240719,125000,758381200,20450,20400,20450,20400,15
|
|
20240719,124900,758074600,20400,20400,20400,20400,3
|
|
20240719,124800,758013400,20450,20400,20450,20400,22
|
|
20240719,124700,757564500,20400,20400,20400,20400,3
|
|
20240719,124600,757503300,20400,20400,20400,20400,4
|
|
20240719,124500,757421700,20450,20400,20450,20400,42
|
|
20240719,124400,756563850,20400,20400,20400,20400,3
|
|
20240719,124300,756502650,20400,20400,20400,20400,3
|
|
20240719,124200,756441450,20400,20400,20400,20400,19
|
|
20240719,124100,756053850,20400,20400,20400,20400,123
|
|
20240719,124000,753544650,20400,20400,20400,20400,4
|
|
20240719,123900,753463050,20400,20400,20450,20400,97
|
|
20240719,123800,751480450,20400,20400,20400,20400,3
|
|
20240719,123700,751419250,20400,20400,20400,20400,3
|
|
20240719,123600,751358050,20400,20400,20400,20400,22
|
|
20240719,123500,750909250,20400,20400,20400,20400,3
|
|
20240719,123400,750848050,20400,20450,20450,20400,15
|
|
20240719,123300,750541500,20450,20450,20450,20450,379
|
|
20240719,123200,742790950,20500,20500,20500,20500,3
|
|
20240719,123100,742729450,20450,20450,20450,20450,3
|
|
20240719,123000,742668100,20450,20450,20450,20450,3
|
|
20240719,122900,742606750,20450,20500,20500,20450,8
|
|
20240719,122800,742442900,20450,20450,20500,20450,21
|
|
20240719,122700,742012750,20500,20500,20500,20500,28
|
|
20240719,122600,741438750,20450,20500,20500,20450,6
|
|
20240719,122500,741315900,20450,20450,20450,20450,2
|
|
20240719,122400,741275000,20450,20500,20500,20450,44
|
|
20240719,122300,740373150,20500,20500,20500,20500,3
|
|
20240719,122200,740311650,20450,20500,20500,20450,4
|
|
20240719,122100,740229700,20450,20500,20500,20450,577
|
|
20240719,122000,728401350,20500,20500,20500,20500,0
|
|
20240719,121900,728401350,20500,20450,20500,20450,13
|
|
20240719,121800,728135050,20450,20500,20500,20450,9
|
|
20240719,121700,727950700,20500,20500,20500,20450,18
|
|
20240719,121600,727581850,20450,20450,20450,20450,7
|
|
20240719,121500,727438700,20500,20500,20500,20500,6
|
|
20240719,121400,727315700,20500,20450,20500,20450,78
|
|
20240719,121300,725720450,20500,20500,20500,20500,218
|
|
20240719,121200,721251450,20450,20500,20500,20450,18
|
|
20240719,121100,720882600,20450,20500,20500,20450,10
|
|
20240719,121000,720677700,20450,20450,20450,20450,5
|
|
20240719,120900,720575450,20500,20450,20500,20450,9
|
|
20240719,120800,720391250,20450,20450,20450,20450,0
|
|
20240719,120700,720391250,20450,20450,20450,20450,6
|
|
20240719,120600,720268550,20500,20450,20500,20450,8
|
|
20240719,120500,720104600,20450,20450,20450,20450,378
|
|
20240719,120400,712374500,20450,20450,20500,20450,18
|
|
20240719,120300,712005800,20500,20500,20500,20500,5
|
|
20240719,120200,711903300,20500,20450,20500,20450,9
|
|
20240719,120100,711719100,20500,20450,20500,20450,571
|
|
20240719,120000,700042100,20400,20400,20450,20400,13
|
|
20240719,115900,699776700,20400,20400,20450,20400,13
|
|
20240719,115800,699511200,20400,20450,20450,20400,212
|
|
20240719,115700,695176250,20400,20400,20400,20400,7
|
|
20240719,115600,695033450,20450,20400,20450,20400,33
|
|
20240719,115500,694359800,20450,20400,20450,20400,28
|
|
20240719,115400,693787900,20400,20400,20450,20400,21
|
|
20240719,115300,693359300,20400,20400,20450,20400,19
|
|
20240719,115200,692971350,20400,20450,20450,20400,26
|
|
20240719,115100,692440800,20400,20400,20400,20400,25
|
|
20240719,115000,691930800,20450,20400,20450,20400,43
|
|
20240719,114900,691052600,20400,20400,20450,20400,17
|
|
20240719,114800,690705650,20400,20400,20450,20400,17
|
|
20240719,114700,690358700,20400,20400,20450,20400,25
|
|
20240719,114600,689848050,20400,20450,20450,20400,19
|
|
20240719,114500,689460200,20400,20400,20400,20400,19
|
|
20240719,114400,689072600,20450,20400,20450,20400,28
|
|
20240719,114300,688500600,20450,20400,20450,20400,45
|
|
20240719,114200,687581350,20450,20400,20450,20400,28
|
|
20240719,114100,687009500,20400,20400,20450,20400,23
|
|
20240719,114000,686540150,20400,20450,20450,20400,10
|
|
20240719,113900,686336000,20400,20400,20450,20400,5
|
|
20240719,113800,686233950,20450,20400,20450,20400,18
|
|
20240719,113700,685866300,20400,20400,20400,20400,3
|
|
20240719,113600,685805100,20400,20400,20400,20400,24
|
|
20240719,113500,685315500,20400,20400,20400,20400,8
|
|
20240719,113400,685152300,20400,20450,20450,20400,186
|
|
20240719,113300,681348700,20500,20450,20500,20450,26
|
|
20240719,113200,680816300,20500,20450,20500,20450,5
|
|
20240719,113100,680713900,20450,20450,20500,20450,14
|
|
20240719,113000,680427450,20450,20500,20500,20450,10
|
|
20240719,112900,680222500,20450,20450,20500,20450,19
|
|
20240719,112800,679833650,20450,20450,20500,20450,8
|
|
20240719,112700,679669900,20450,20450,20500,20450,7
|
|
20240719,112600,679526650,20450,20450,20500,20450,42
|
|
20240719,112500,678667500,20500,20400,20500,20400,550
|
|
20240719,112400,667420050,20400,20450,20450,20400,10
|
|
20240719,112300,667215850,20400,20400,20450,20400,127
|
|
20240719,112200,664624100,20400,20450,20450,20400,15
|
|
20240719,112100,664317950,20400,20450,20450,20400,9
|
|
20240719,112000,664134200,20400,20400,20400,20400,2
|
|
20240719,111900,664093400,20400,20400,20450,20400,16
|
|
20240719,111800,663766850,20400,20450,20450,20400,102
|
|
20240719,111700,661686000,20400,20450,20450,20400,14
|
|
20240719,111600,661400200,20450,20450,20450,20450,7
|
|
20240719,111500,661257050,20450,20450,20450,20450,7
|
|
20240719,111400,661113900,20450,20450,20450,20450,118
|
|
20240719,111300,658700800,20450,20450,20450,20450,217
|
|
20240719,111200,654263150,20450,20500,20500,20450,11
|
|
20240719,111100,654038050,20450,20450,20500,20450,10
|
|
20240719,111000,653833400,20450,20450,20500,20450,12
|
|
20240719,110900,653587800,20450,20450,20500,20450,9
|
|
20240719,110800,653403650,20450,20450,20450,20450,46
|
|
20240719,110700,652462950,20450,20450,20450,20400,88
|
|
20240719,110600,650663450,20450,20450,20450,20450,154
|
|
20240719,110500,647514150,20450,20450,20450,20450,50
|
|
20240719,110400,646491650,20450,20450,20450,20450,8
|
|
20240719,110300,646328050,20450,20500,20500,20450,148
|
|
20240719,110200,643301300,20450,20450,20450,20450,7
|
|
20240719,110100,643158150,20500,20450,20500,20450,7
|
|
20240719,110000,643014850,20450,20450,20500,20450,34
|
|
20240719,105900,642318250,20450,20500,20500,20450,14
|
|
20240719,105800,642031600,20450,20450,20500,20450,10
|
|
20240719,105700,641826950,20500,20500,20500,20450,22
|
|
20240719,105600,641376250,20450,20450,20500,20450,10
|
|
20240719,105500,641171650,20500,20450,20500,20450,19
|
|
20240719,105400,640782400,20450,20500,20500,20450,16
|
|
20240719,105300,640454750,20500,20500,20500,20500,19
|
|
20240719,105200,640065250,20500,20500,20550,20450,517
|
|
20240719,105100,629441950,20500,20500,20500,20450,136
|
|
20240719,105000,626654050,20450,20500,20500,20450,556
|
|
20240719,104900,615256600,20450,20400,20450,20400,52
|
|
20240719,104800,614193600,20400,20400,20450,20400,15
|
|
20240719,104700,613887250,20400,20400,20500,20400,24
|
|
20240719,104600,613396850,20400,20400,20450,20400,141
|
|
20240719,104500,610513950,20400,20400,20400,20400,14
|
|
20240719,104400,610228350,20400,20450,20450,20400,11
|
|
20240719,104300,610003800,20400,20400,20400,20400,114
|
|
20240719,104200,607678200,20400,20400,20400,20400,10
|
|
20240719,104100,607474200,20400,20350,20400,20350,587
|
|
20240719,104000,595499750,20400,20350,20400,20350,91
|
|
20240719,103900,593646050,20400,20400,20400,20350,918
|
|
20240719,103800,574927400,20400,20400,20400,20400,33
|
|
20240719,103700,574254200,20400,20400,20450,20400,521
|
|
20240719,103600,563624300,20400,20450,20450,20400,799
|
|
20240719,103500,547285050,20450,20500,20500,20450,74
|
|
20240719,103400,545771000,20450,20500,20500,20450,237
|
|
20240719,103300,540914350,20500,20450,20500,20450,23
|
|
20240719,103200,540443600,20450,20500,20500,20450,58
|
|
20240719,103100,539256150,20500,20450,20500,20450,48
|
|
20240719,103000,538273900,20450,20450,20500,20450,85
|
|
20240719,102900,536533950,20450,20450,20500,20450,10
|
|
20240719,102800,536329300,20450,20450,20450,20450,13
|
|
20240719,102700,536063450,20450,20500,20500,20450,116
|
|
20240719,102600,533685700,20500,20500,20500,20500,214
|
|
20240719,102500,529298700,20450,20450,20450,20450,9
|
|
20240719,102400,529114650,20500,20500,20500,20500,7
|
|
20240719,102300,528971150,20450,20450,20450,20450,11
|
|
20240719,102200,528746200,20450,20450,20450,20450,20
|
|
20240719,102100,528337200,20450,20450,20500,20450,166
|
|
20240719,102000,524942350,20400,20450,20450,20400,5
|
|
20240719,101900,524840200,20400,20450,20450,20400,407
|
|
20240719,101800,516517200,20450,20500,20500,20450,2170
|
|
20240719,101700,472073800,20550,20550,20550,20550,1
|
|
20240719,101600,472053250,20500,20500,20500,20500,6
|
|
20240719,101500,471930250,20550,20500,20550,20500,54
|
|
20240719,101400,470820600,20550,20600,20600,20550,1094
|
|
20240719,101300,448338750,20550,20550,20550,20500,714
|
|
20240719,101200,433666350,20550,20550,20550,20550,10
|
|
20240719,101100,433460850,20550,20550,20550,20500,9
|
|
20240719,101000,433276150,20500,20500,20550,20500,132
|
|
20240719,100900,430570100,20500,20600,20600,20500,579
|
|
20240719,100800,418672650,20550,20550,20600,20550,147
|
|
20240719,100700,415648600,20550,20550,20600,20550,40
|
|
20240719,100600,414826450,20550,20550,20550,20500,209
|
|
20240719,100500,410531650,20600,20550,20600,20550,19
|
|
20240719,100400,410140800,20550,20500,20550,20500,266
|
|
20240719,100300,404674750,20550,20550,20550,20550,270
|
|
20240719,100200,399126250,20550,20550,20550,20500,609
|
|
20240719,100100,386611450,20550,20550,20550,20500,19
|
|
20240719,100000,386221150,20500,20500,20500,20500,1
|
|
20240719,095900,386200650,20550,20500,20550,20500,8
|
|
20240719,095800,386036600,20500,20550,20550,20500,70
|
|
20240719,095700,384601400,20550,20500,20550,20500,11
|
|
20240719,095600,384375650,20550,20550,20550,20550,101
|
|
20240719,095500,382300100,20550,20500,20550,20500,1124
|
|
20240719,095400,359252300,20500,20550,20550,20500,46
|
|
20240719,095300,358308800,20550,20550,20550,20550,219
|
|
20240719,095200,353808350,20500,20550,20550,20500,84
|
|
20240719,095100,352082500,20550,20550,20550,20550,131
|
|
20240719,095000,349390450,20500,20550,20550,20500,375
|
|
20240719,094900,341684350,20550,20550,20550,20550,188
|
|
20240719,094800,337820950,20600,20550,20600,20550,218
|
|
20240719,094700,333340850,20550,20550,20600,20550,617
|
|
20240719,094600,320660100,20550,20550,20600,20500,973
|
|
20240719,094500,300668800,20550,20600,20600,20550,604
|
|
20240719,094400,288230950,20600,20650,20650,20600,119
|
|
20240719,094300,285778800,20600,20600,20650,20600,109
|
|
20240719,094200,283533250,20600,20650,20650,20600,6
|
|
20240719,094100,283409600,20650,20650,20700,20600,58
|
|
20240719,094000,282212100,20600,20650,20700,20600,524
|
|
20240719,093900,271397050,20600,20700,20700,20600,43
|
|
20240719,093800,270510100,20650,20650,20700,20650,483
|
|
20240719,093700,260532950,20600,20600,20600,20600,3
|
|
20240719,093600,260471150,20600,20650,20650,20600,100
|
|
20240719,093500,258410550,20650,20650,20650,20600,162
|
|
20240719,093400,255065400,20600,20650,20650,20600,119
|
|
20240719,093300,252612050,20650,20600,20650,20600,196
|
|
20240719,093200,248572300,20650,20700,20700,20650,440
|
|
20240719,093100,239486000,20650,20700,20700,20650,30
|
|
20240719,093000,238865150,20700,20750,20750,20650,180
|
|
20240719,092900,235140100,20750,20700,20750,20700,24
|
|
20240719,092800,234643100,20750,20700,20750,20700,108
|
|
20240719,092700,232407250,20700,20700,20700,20700,0
|
|
20240719,092600,232407250,20700,20700,20700,20700,27
|
|
20240719,092500,231848350,20650,20750,20750,20650,206
|
|
20240719,092400,227577450,20750,20700,20750,20700,169
|
|
20240719,092300,224079050,20700,20700,20700,20700,40
|
|
20240719,092200,223251050,20750,20700,20750,20700,93
|
|
20240719,092100,221322300,20700,20800,20800,20700,17
|
|
20240719,092000,220969500,20800,20750,20800,20700,242
|
|
20240719,091900,215943750,20750,20600,20750,20600,318
|
|
20240719,091800,209377500,20600,20550,20600,20550,135
|
|
20240719,091700,206596550,20550,20550,20550,20550,293
|
|
20240719,091600,200575400,20600,20550,20600,20550,221
|
|
20240719,091500,196032850,20550,20600,20600,20550,1069
|
|
20240719,091400,174044950,20600,20650,20650,20600,553
|
|
20240719,091300,162651650,20600,20700,20700,20600,1321
|
|
20240719,091200,135387150,20700,20750,20750,20700,466
|
|
20240719,091100,125735300,20700,20700,20750,20650,594
|
|
20240719,091000,113439000,20700,20700,20750,20700,88
|
|
20240719,090900,111617350,20700,20700,20700,20700,0
|
|
20240719,090800,111617350,20700,20650,20700,20650,206
|
|
20240719,090700,107354150,20650,20700,20750,20650,147
|
|
20240719,090600,104306400,20700,20700,20700,20700,64
|
|
20240719,090500,102981600,20750,20700,20750,20650,275
|
|
20240719,090400,97290500,20700,20750,20750,20650,154
|
|
20240719,090300,94103450,20750,20750,20800,20650,519
|
|
20240719,090200,83362200,20750,20650,20800,20650,271
|
|
20240719,090100,77742350,20650,20700,20700,20650,1291
|
|
20240719,090000,51043000,20700,20950,21000,20700,2450
|