671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,200700,1766126850,20100,20100,20100,20100,0
|
|
20240723,200600,1766126850,20100,20100,20100,20100,0
|
|
20240723,200500,1766126850,20100,20100,20100,20100,0
|
|
20240723,200400,1766126850,20100,20100,20100,20100,0
|
|
20240723,200300,1766126850,20100,20100,20100,20100,0
|
|
20240723,200200,1766126850,20100,20100,20100,20100,0
|
|
20240723,200100,1766126850,20100,20100,20100,20100,0
|
|
20240723,200000,1766126850,20100,20100,20100,20100,0
|
|
20240723,195900,1766126850,20100,20100,20100,20100,0
|
|
20240723,195800,1766126850,20100,20100,20100,20100,0
|
|
20240723,195700,1766126850,20100,20100,20100,20100,0
|
|
20240723,195600,1766126850,20100,20100,20100,20100,0
|
|
20240723,195500,1766126850,20100,20100,20100,20100,0
|
|
20240723,195400,1766126850,20100,20100,20100,20100,0
|
|
20240723,195300,1766126850,20100,20100,20100,20100,0
|
|
20240723,195200,1766126850,20100,20100,20100,20100,0
|
|
20240723,195100,1766126850,20100,20100,20100,20100,0
|
|
20240723,195000,1766126850,20100,20100,20100,20100,0
|
|
20240723,194900,1766126850,20100,20100,20100,20100,0
|
|
20240723,194800,1766126850,20100,20100,20100,20100,0
|
|
20240723,194700,1766126850,20100,20100,20100,20100,0
|
|
20240723,194600,1766126850,20100,20100,20100,20100,0
|
|
20240723,194500,1766126850,20100,20100,20100,20100,0
|
|
20240723,194400,1766126850,20100,20100,20100,20100,0
|
|
20240723,194300,1766126850,20100,20100,20100,20100,0
|
|
20240723,194200,1766126850,20100,20100,20100,20100,0
|
|
20240723,194100,1766126850,20100,20100,20100,20100,0
|
|
20240723,194000,1766126850,20100,20100,20100,20100,0
|
|
20240723,193900,1766126850,20100,20100,20100,20100,0
|
|
20240723,193800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,193700,1766126850,20100,20100,20100,20100,0
|
|
20240723,193600,1766126850,20100,20100,20100,20100,0
|
|
20240723,193500,1766126850,20100,20100,20100,20100,0
|
|
20240723,193400,1766126850,20100,20100,20100,20100,0
|
|
20240723,193300,1766126850,20100,20100,20100,20100,0
|
|
20240723,193200,1766126850,20100,20100,20100,20100,0
|
|
20240723,193100,1766126850,20100,20100,20100,20100,0
|
|
20240723,193000,1766126850,20100,20100,20100,20100,0
|
|
20240723,192900,1766126850,20100,20100,20100,20100,0
|
|
20240723,192800,1766126850,20100,20100,20100,20100,0
|
|
20240723,192700,1766126850,20100,20100,20100,20100,0
|
|
20240723,192600,1766126850,20100,20100,20100,20100,0
|
|
20240723,192500,1766126850,20100,20100,20100,20100,0
|
|
20240723,192400,1766126850,20100,20100,20100,20100,0
|
|
20240723,192300,1766126850,20100,20100,20100,20100,0
|
|
20240723,192200,1766126850,20100,20100,20100,20100,0
|
|
20240723,192100,1766126850,20100,20100,20100,20100,0
|
|
20240723,192000,1766126850,20100,20100,20100,20100,0
|
|
20240723,191900,1766126850,20100,20100,20100,20100,0
|
|
20240723,191800,1766126850,20100,20100,20100,20100,0
|
|
20240723,191700,1766126850,20100,20100,20100,20100,0
|
|
20240723,191600,1766126850,20100,20100,20100,20100,0
|
|
20240723,191500,1766126850,20100,20100,20100,20100,0
|
|
20240723,191400,1766126850,20100,20100,20100,20100,0
|
|
20240723,191300,1766126850,20100,20100,20100,20100,0
|
|
20240723,191200,1766126850,20100,20100,20100,20100,0
|
|
20240723,191100,1766126850,20100,20100,20100,20100,0
|
|
20240723,191000,1766126850,20100,20100,20100,20100,0
|
|
20240723,190900,1766126850,20100,20100,20100,20100,0
|
|
20240723,190800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,190700,1766126850,20100,20100,20100,20100,0
|
|
20240723,190600,1766126850,20100,20100,20100,20100,0
|
|
20240723,190500,1766126850,20100,20100,20100,20100,0
|
|
20240723,190400,1766126850,20100,20100,20100,20100,0
|
|
20240723,190300,1766126850,20100,20100,20100,20100,0
|
|
20240723,190200,1766126850,20100,20100,20100,20100,0
|
|
20240723,190100,1766126850,20100,20100,20100,20100,0
|
|
20240723,190000,1766126850,20100,20100,20100,20100,0
|
|
20240723,185900,1766126850,20100,20100,20100,20100,0
|
|
20240723,185800,1766126850,20100,20100,20100,20100,0
|
|
20240723,185700,1766126850,20100,20100,20100,20100,0
|
|
20240723,185600,1766126850,20100,20100,20100,20100,0
|
|
20240723,185500,1766126850,20100,20100,20100,20100,0
|
|
20240723,185400,1766126850,20100,20100,20100,20100,0
|
|
20240723,185300,1766126850,20100,20100,20100,20100,0
|
|
20240723,185200,1766126850,20100,20100,20100,20100,0
|
|
20240723,185100,1766126850,20100,20100,20100,20100,0
|
|
20240723,185000,1766126850,20100,20100,20100,20100,0
|
|
20240723,184900,1766126850,20100,20100,20100,20100,0
|
|
20240723,184800,1766126850,20100,20100,20100,20100,0
|
|
20240723,184700,1766126850,20100,20100,20100,20100,0
|
|
20240723,184600,1766126850,20100,20100,20100,20100,0
|
|
20240723,184500,1766126850,20100,20100,20100,20100,0
|
|
20240723,184400,1766126850,20100,20100,20100,20100,0
|
|
20240723,184300,1766126850,20100,20100,20100,20100,0
|
|
20240723,184200,1766126850,20100,20100,20100,20100,0
|
|
20240723,184100,1766126850,20100,20100,20100,20100,0
|
|
20240723,184000,1766126850,20100,20100,20100,20100,0
|
|
20240723,183900,1766126850,20100,20100,20100,20100,0
|
|
20240723,183800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,183700,1766126850,20100,20100,20100,20100,0
|
|
20240723,183600,1766126850,20100,20100,20100,20100,0
|
|
20240723,183500,1766126850,20100,20100,20100,20100,0
|
|
20240723,183400,1766126850,20100,20100,20100,20100,0
|
|
20240723,183300,1766126850,20100,20100,20100,20100,0
|
|
20240723,183200,1766126850,20100,20100,20100,20100,0
|
|
20240723,183100,1766126850,20100,20100,20100,20100,0
|
|
20240723,183000,1766126850,20100,20100,20100,20100,0
|
|
20240723,182900,1766126850,20100,20100,20100,20100,0
|
|
20240723,182800,1766126850,20100,20100,20100,20100,0
|
|
20240723,182700,1766126850,20100,20100,20100,20100,0
|
|
20240723,182600,1766126850,20100,20100,20100,20100,0
|
|
20240723,182500,1766126850,20100,20100,20100,20100,0
|
|
20240723,182400,1766126850,20100,20100,20100,20100,0
|
|
20240723,182300,1766126850,20100,20100,20100,20100,0
|
|
20240723,182200,1766126850,20100,20100,20100,20100,0
|
|
20240723,182100,1766126850,20100,20100,20100,20100,0
|
|
20240723,182000,1766126850,20100,20100,20100,20100,0
|
|
20240723,181900,1766126850,20100,20100,20100,20100,0
|
|
20240723,181800,1766126850,20100,20100,20100,20100,0
|
|
20240723,181700,1766126850,20100,20100,20100,20100,0
|
|
20240723,181600,1766126850,20100,20100,20100,20100,0
|
|
20240723,181500,1766126850,20100,20100,20100,20100,0
|
|
20240723,181400,1766126850,20100,20100,20100,20100,0
|
|
20240723,181300,1766126850,20100,20100,20100,20100,0
|
|
20240723,181200,1766126850,20100,20100,20100,20100,0
|
|
20240723,181100,1766126850,20100,20100,20100,20100,0
|
|
20240723,181000,1766126850,20100,20100,20100,20100,0
|
|
20240723,180900,1766126850,20100,20100,20100,20100,0
|
|
20240723,180800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,180700,1766126850,20100,20100,20100,20100,0
|
|
20240723,180600,1766126850,20100,20100,20100,20100,0
|
|
20240723,180500,1766126850,20100,20100,20100,20100,0
|
|
20240723,180400,1766126850,20100,20100,20100,20100,0
|
|
20240723,180300,1766126850,20100,20100,20100,20100,0
|
|
20240723,180200,1766126850,20100,20100,20100,20100,0
|
|
20240723,180100,1766126850,20100,20100,20100,20100,0
|
|
20240723,180000,1766126850,20100,20100,20100,20100,0
|
|
20240723,175900,1766126850,20100,20100,20100,20100,0
|
|
20240723,175800,1766126850,20100,20100,20100,20100,0
|
|
20240723,175700,1766126850,20100,20100,20100,20100,0
|
|
20240723,175600,1766126850,20100,20100,20100,20100,0
|
|
20240723,175500,1766126850,20100,20100,20100,20100,0
|
|
20240723,175400,1766126850,20100,20100,20100,20100,0
|
|
20240723,175300,1766126850,20100,20100,20100,20100,0
|
|
20240723,175200,1766126850,20100,20100,20100,20100,0
|
|
20240723,175100,1766126850,20100,20100,20100,20100,0
|
|
20240723,175000,1766126850,20100,20100,20100,20100,0
|
|
20240723,174900,1766126850,20100,20100,20100,20100,0
|
|
20240723,174800,1766126850,20100,20100,20100,20100,0
|
|
20240723,174700,1766126850,20100,20100,20100,20100,0
|
|
20240723,174600,1766126850,20100,20100,20100,20100,0
|
|
20240723,174500,1766126850,20100,20100,20100,20100,0
|
|
20240723,174400,1766126850,20100,20100,20100,20100,0
|
|
20240723,174300,1766126850,20100,20100,20100,20100,0
|
|
20240723,174200,1766126850,20100,20100,20100,20100,0
|
|
20240723,174100,1766126850,20100,20100,20100,20100,0
|
|
20240723,174000,1766126850,20100,20100,20100,20100,0
|
|
20240723,173900,1766126850,20100,20100,20100,20100,0
|
|
20240723,173800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,173700,1766126850,20100,20100,20100,20100,0
|
|
20240723,173600,1766126850,20100,20100,20100,20100,0
|
|
20240723,173500,1766126850,20100,20100,20100,20100,0
|
|
20240723,173400,1766126850,20100,20100,20100,20100,0
|
|
20240723,173300,1766126850,20100,20100,20100,20100,0
|
|
20240723,173200,1766126850,20100,20100,20100,20100,0
|
|
20240723,173100,1766126850,20100,20100,20100,20100,0
|
|
20240723,173000,1766126850,20100,20100,20100,20100,0
|
|
20240723,172900,1766126850,20100,20100,20100,20100,0
|
|
20240723,172800,1766126850,20100,20100,20100,20100,0
|
|
20240723,172700,1766126850,20100,20100,20100,20100,0
|
|
20240723,172600,1766126850,20100,20100,20100,20100,0
|
|
20240723,172500,1766126850,20100,20100,20100,20100,0
|
|
20240723,172400,1766126850,20100,20100,20100,20100,0
|
|
20240723,172300,1766126850,20100,20100,20100,20100,0
|
|
20240723,172200,1766126850,20100,20100,20100,20100,0
|
|
20240723,172100,1766126850,20100,20100,20100,20100,0
|
|
20240723,172000,1766126850,20100,20100,20100,20100,0
|
|
20240723,171900,1766126850,20100,20100,20100,20100,0
|
|
20240723,171800,1766126850,20100,20100,20100,20100,0
|
|
20240723,171700,1766126850,20100,20100,20100,20100,0
|
|
20240723,171600,1766126850,20100,20100,20100,20100,0
|
|
20240723,171500,1766126850,20100,20100,20100,20100,0
|
|
20240723,171400,1766126850,20100,20100,20100,20100,0
|
|
20240723,171300,1766126850,20100,20100,20100,20100,0
|
|
20240723,171200,1766126850,20100,20100,20100,20100,0
|
|
20240723,171100,1766126850,20100,20100,20100,20100,0
|
|
20240723,171000,1766126850,20100,20100,20100,20100,0
|
|
20240723,170900,1766126850,20100,20100,20100,20100,0
|
|
20240723,170800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,170700,1766126850,20100,20100,20100,20100,0
|
|
20240723,170600,1766126850,20100,20100,20100,20100,0
|
|
20240723,170500,1766126850,20100,20100,20100,20100,0
|
|
20240723,170400,1766126850,20100,20100,20100,20100,0
|
|
20240723,170300,1766126850,20100,20100,20100,20100,0
|
|
20240723,170200,1766126850,20100,20100,20100,20100,0
|
|
20240723,170100,1766126850,20100,20100,20100,20100,0
|
|
20240723,170000,1766126850,20100,20100,20100,20100,0
|
|
20240723,165900,1766126850,20100,20100,20100,20100,0
|
|
20240723,165800,1766126850,20100,20100,20100,20100,0
|
|
20240723,165700,1766126850,20100,20100,20100,20100,0
|
|
20240723,165600,1766126850,20100,20100,20100,20100,0
|
|
20240723,165500,1766126850,20100,20100,20100,20100,0
|
|
20240723,165400,1766126850,20100,20100,20100,20100,0
|
|
20240723,165300,1766126850,20100,20100,20100,20100,0
|
|
20240723,165200,1766126850,20100,20100,20100,20100,0
|
|
20240723,165100,1766126850,20100,20100,20100,20100,0
|
|
20240723,165000,1766126850,20100,20100,20100,20100,0
|
|
20240723,164900,1766126850,20100,20100,20100,20100,0
|
|
20240723,164800,1766126850,20100,20100,20100,20100,0
|
|
20240723,164700,1766126850,20100,20100,20100,20100,0
|
|
20240723,164600,1766126850,20100,20100,20100,20100,0
|
|
20240723,164500,1766126850,20100,20100,20100,20100,0
|
|
20240723,164400,1766126850,20100,20100,20100,20100,0
|
|
20240723,164300,1766126850,20100,20100,20100,20100,0
|
|
20240723,164200,1766126850,20100,20100,20100,20100,0
|
|
20240723,164100,1766126850,20100,20100,20100,20100,0
|
|
20240723,164000,1766126850,20100,20100,20100,20100,0
|
|
20240723,163900,1766126850,20100,20100,20100,20100,0
|
|
20240723,163800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,163700,1766126850,20100,20100,20100,20100,0
|
|
20240723,163600,1766126850,20100,20100,20100,20100,0
|
|
20240723,163500,1766126850,20100,20100,20100,20100,0
|
|
20240723,163400,1766126850,20100,20100,20100,20100,0
|
|
20240723,163300,1766126850,20100,20100,20100,20100,0
|
|
20240723,163200,1766126850,20100,20100,20100,20100,0
|
|
20240723,163100,1766126850,20100,20100,20100,20100,0
|
|
20240723,163000,1766126850,20100,20100,20100,20100,0
|
|
20240723,162900,1766126850,20100,20100,20100,20100,0
|
|
20240723,162800,1766126850,20100,20100,20100,20100,0
|
|
20240723,162700,1766126850,20100,20100,20100,20100,0
|
|
20240723,162600,1766126850,20100,20100,20100,20100,0
|
|
20240723,162500,1766126850,20100,20100,20100,20100,0
|
|
20240723,162400,1766126850,20100,20100,20100,20100,0
|
|
20240723,162300,1766126850,20100,20100,20100,20100,0
|
|
20240723,162200,1766126850,20100,20100,20100,20100,0
|
|
20240723,162100,1766126850,20100,20100,20100,20100,0
|
|
20240723,162000,1766126850,20100,20100,20100,20100,0
|
|
20240723,161900,1766126850,20100,20100,20100,20100,0
|
|
20240723,161800,1766126850,20100,20100,20100,20100,0
|
|
20240723,161700,1766126850,20100,20100,20100,20100,0
|
|
20240723,161600,1766126850,20100,20100,20100,20100,0
|
|
20240723,161500,1766126850,20100,20100,20100,20100,0
|
|
20240723,161400,1766126850,20100,20100,20100,20100,0
|
|
20240723,161300,1766126850,20100,20100,20100,20100,0
|
|
20240723,161200,1766126850,20100,20100,20100,20100,0
|
|
20240723,161100,1766126850,20100,20100,20100,20100,0
|
|
20240723,161000,1766126850,20100,20100,20100,20100,0
|
|
20240723,160900,1766126850,20100,20100,20100,20100,0
|
|
20240723,160800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,160700,1766126850,20100,20100,20100,20100,0
|
|
20240723,160600,1766126850,20100,20100,20100,20100,0
|
|
20240723,160500,1766126850,20100,20100,20100,20100,0
|
|
20240723,160400,1766126850,20100,20100,20100,20100,0
|
|
20240723,160300,1766126850,20100,20100,20100,20100,0
|
|
20240723,160200,1766126850,20100,20100,20100,20100,0
|
|
20240723,160100,1766126850,20100,20100,20100,20100,0
|
|
20240723,160000,1766126850,20100,20100,20100,20100,0
|
|
20240723,155900,1766126850,20100,20100,20100,20100,0
|
|
20240723,155800,1766126850,20100,20100,20100,20100,0
|
|
20240723,155700,1766126850,20100,20100,20100,20100,0
|
|
20240723,155600,1766126850,20100,20100,20100,20100,0
|
|
20240723,155500,1766126850,20100,20100,20100,20100,0
|
|
20240723,155400,1766126850,20100,20100,20100,20100,0
|
|
20240723,155300,1766126850,20100,20100,20100,20100,0
|
|
20240723,155200,1766126850,20100,20100,20100,20100,0
|
|
20240723,155100,1766126850,20100,20100,20100,20100,0
|
|
20240723,155000,1766126850,20100,20100,20100,20100,0
|
|
20240723,154900,1766126850,20100,20100,20100,20100,0
|
|
20240723,154800,1766126850,20100,20100,20100,20100,0
|
|
20240723,154700,1766126850,20100,20100,20100,20100,0
|
|
20240723,154600,1766126850,20100,20100,20100,20100,0
|
|
20240723,154500,1766126850,20100,20100,20100,20100,0
|
|
20240723,154400,1766126850,20100,20100,20100,20100,0
|
|
20240723,154300,1766126850,20100,20100,20100,20100,0
|
|
20240723,154200,1766126850,20100,20100,20100,20100,0
|
|
20240723,154100,1766126850,20100,20100,20100,20100,0
|
|
20240723,154000,1766126850,20100,20100,20100,20100,0
|
|
20240723,153900,1766126850,20100,20100,20100,20100,0
|
|
20240723,153800,1766126850,20100,20100,20100,20100,1767
|
|
20240723,153700,1766126850,20100,20100,20100,20100,0
|
|
20240723,153600,1766126850,20100,20100,20100,20100,0
|
|
20240723,153500,1766126850,20100,20100,20100,20100,0
|
|
20240723,153400,1766126850,20100,20100,20100,20100,0
|
|
20240723,153300,1766126850,20100,20100,20100,20100,0
|
|
20240723,153200,1766126850,20100,20100,20100,20100,0
|
|
20240723,153100,1766126850,20100,20100,20100,20100,0
|
|
20240723,153000,1766126850,20100,20100,20100,20100,1767
|
|
20240723,152900,1730610150,20150,20150,20150,20150,0
|
|
20240723,152800,1730610150,20150,20150,20150,20150,0
|
|
20240723,152700,1730610150,20150,20150,20150,20150,0
|
|
20240723,152600,1730610150,20150,20150,20150,20150,0
|
|
20240723,152500,1730610150,20150,20150,20150,20150,0
|
|
20240723,152400,1730610150,20150,20150,20150,20150,0
|
|
20240723,152300,1730610150,20150,20150,20150,20150,0
|
|
20240723,152200,1730610150,20150,20150,20150,20150,0
|
|
20240723,152100,1730610150,20150,20150,20150,20150,0
|
|
20240723,152000,1730610150,20150,20150,20150,20150,0
|
|
20240723,151900,1730610150,20150,20150,20150,20100,195
|
|
20240723,151800,1726682900,20150,20150,20150,20150,63
|
|
20240723,151700,1725413450,20100,20100,20200,20100,257
|
|
20240723,151600,1720230900,20100,20100,20150,20100,132
|
|
20240723,151500,1717577600,20100,20100,20150,20100,268
|
|
20240723,151400,1712178450,20100,20100,20100,20100,63
|
|
20240723,151300,1710912150,20100,20050,20100,20050,145
|
|
20240723,151200,1707997900,20100,20100,20100,20100,214
|
|
20240723,151100,1703696500,20100,20100,20100,20100,41
|
|
20240723,151000,1702872400,20100,20100,20100,20100,173
|
|
20240723,150900,1699395100,20100,20100,20100,20100,54
|
|
20240723,150800,1698309700,20100,20100,20100,20100,6
|
|
20240723,150700,1698189100,20100,20100,20150,20050,120
|
|
20240723,150600,1695775700,20100,20050,20150,20050,204
|
|
20240723,150500,1691680800,20100,20100,20100,20050,60
|
|
20240723,150400,1690475100,20050,20100,20150,20050,211
|
|
20240723,150300,1686234350,20100,20100,20100,20100,85
|
|
20240723,150200,1684525850,20150,20150,20150,20100,361
|
|
20240723,150100,1677254800,20150,20150,20150,20150,51
|
|
20240723,150000,1676227150,20150,20150,20200,20150,381
|
|
20240723,145900,1668548200,20150,20150,20200,20150,71
|
|
20240723,145800,1667116450,20200,20150,20200,20150,56
|
|
20240723,145700,1665986150,20150,20150,20200,20150,82
|
|
20240723,145600,1664332050,20150,20150,20200,20150,396
|
|
20240723,145500,1656350450,20200,20150,20200,20150,48
|
|
20240723,145400,1655381200,20150,20150,20250,20150,155
|
|
20240723,145300,1652253300,20200,20150,20200,20150,61
|
|
20240723,145200,1651021250,20200,20200,20250,20150,320
|
|
20240723,145100,1644568900,20200,20150,20200,20150,104
|
|
20240723,145000,1642471150,20150,20200,20250,20150,215
|
|
20240723,144900,1638129700,20250,20250,20250,20200,328
|
|
20240723,144800,1631501700,20150,20200,20250,20150,110
|
|
20240723,144700,1629278050,20150,20150,20200,20150,128
|
|
20240723,144600,1626695700,20200,20200,20200,20150,139
|
|
20240723,144500,1623888700,20250,20200,20250,20150,291
|
|
20240723,144400,1618020850,20200,20200,20200,20150,152
|
|
20240723,144300,1614953050,20200,20200,20200,20150,128
|
|
20240723,144200,1612372400,20200,20200,20200,20150,205
|
|
20240723,144100,1608233800,20200,20250,20250,20200,151
|
|
20240723,144000,1605179600,20200,20200,20250,20150,149
|
|
20240723,143900,1602169050,20200,20200,20250,20200,81
|
|
20240723,143800,1600530850,20250,20250,20250,20200,70
|
|
20240723,143700,1599114100,20250,20200,20250,20200,305
|
|
20240723,143600,1592941950,20200,20150,20200,20150,211
|
|
20240723,143500,1588686450,20200,20150,20200,20150,41
|
|
20240723,143400,1587859500,20150,20250,20250,20150,284
|
|
20240723,143300,1582136300,20200,20250,20250,20150,143
|
|
20240723,143200,1579248100,20200,20200,20200,20150,124
|
|
20240723,143100,1576745250,20150,20150,20200,20100,310
|
|
20240723,143000,1570497350,20200,20150,20250,20100,273
|
|
20240723,142900,1564987550,20150,20150,20200,20100,122
|
|
20240723,142800,1562529200,20200,20150,20200,20150,50
|
|
20240723,142700,1561519250,20150,20150,20200,20150,336
|
|
20240723,142600,1554747100,20200,20200,20200,20100,139
|
|
20240723,142500,1551946000,20200,20150,20200,20150,88
|
|
20240723,142400,1550169400,20200,20150,20200,20100,85
|
|
20240723,142300,1548455600,20200,20150,20200,20100,359
|
|
20240723,142200,1541208800,20200,20150,20200,20150,65
|
|
20240723,142100,1539896500,20200,20250,20250,20150,134
|
|
20240723,142000,1537191600,20200,20150,20250,20150,654
|
|
20240723,141900,1523992750,20150,20150,20200,20150,193
|
|
20240723,141800,1520101750,20150,20200,20200,20150,20
|
|
20240723,141700,1519698400,20200,20150,20200,20100,616
|
|
20240723,141600,1507285750,20150,20100,20150,20050,601
|
|
20240723,141500,1495204600,20150,20150,20150,20100,47
|
|
20240723,141400,1494257600,20150,20150,20200,20100,323
|
|
20240723,141300,1487752400,20200,20100,20200,20100,200
|
|
20240723,141200,1483730250,20100,20150,20200,20100,354
|
|
20240723,141100,1476606000,20150,20100,20200,20100,252
|
|
20240723,141000,1471530350,20150,20150,20150,20100,91
|
|
20240723,140900,1469696750,20100,20200,20200,20100,318
|
|
20240723,140800,1463295900,20150,20100,20200,20100,111
|
|
20240723,140700,1461057700,20150,20200,20200,20100,105
|
|
20240723,140600,1458945300,20150,20150,20150,20100,201
|
|
20240723,140500,1454900700,20150,20150,20200,20150,401
|
|
20240723,140400,1446819000,20150,20100,20150,20100,126
|
|
20240723,140300,1444282600,20150,20150,20150,20100,83
|
|
20240723,140200,1442610850,20150,20200,20250,20150,279
|
|
20240723,140100,1436977150,20200,20150,20200,20150,113
|
|
20240723,140000,1434696750,20200,20200,20250,20150,61
|
|
20240723,135900,1433464650,20150,20250,20250,20150,232
|
|
20240723,135800,1428784100,20150,20250,20250,20150,401
|
|
20240723,135700,1420684850,20250,20250,20250,20200,45
|
|
20240723,135600,1419773650,20250,20200,20250,20200,157
|
|
20240723,135500,1416599700,20200,20150,20300,20150,203
|
|
20240723,135400,1412499150,20200,20250,20300,20200,475
|
|
20240723,135300,1402897000,20300,20250,20300,20250,145
|
|
20240723,135200,1399959400,20300,20250,20300,20200,151
|
|
20240723,135100,1396900400,20200,20250,20250,20200,260
|
|
20240723,135000,1391636850,20250,20300,20300,20250,66
|
|
20240723,134900,1390297600,20300,20250,20300,20200,184
|
|
20240723,134800,1386571400,20250,20250,20250,20200,41
|
|
20240723,134700,1385741200,20250,20250,20250,20200,313
|
|
20240723,134600,1379403750,20250,20250,20250,20200,165
|
|
20240723,134500,1376067050,20250,20250,20300,20250,44
|
|
20240723,134400,1375174800,20250,20250,20250,20200,261
|
|
20240723,134300,1369892650,20300,20250,20300,20250,127
|
|
20240723,134200,1367319250,20200,20250,20300,20200,110
|
|
20240723,134100,1365091200,20300,20250,20300,20200,337
|
|
20240723,134000,1358277050,20200,20300,20300,20200,264
|
|
20240723,133900,1352919600,20300,20300,20300,20250,180
|
|
20240723,133800,1349269700,20250,20300,20300,20250,37
|
|
20240723,133700,1348518650,20300,20250,20300,20250,226
|
|
20240723,133600,1343938150,20250,20250,20300,20250,342
|
|
20240723,133500,1337012250,20250,20300,20300,20250,50
|
|
20240723,133400,1335997700,20250,20250,20300,20250,145
|
|
20240723,133300,1333058950,20300,20250,20300,20250,438
|
|
20240723,133200,1324177700,20300,20250,20300,20200,471
|
|
20240723,133100,1314638900,20250,20300,20350,20250,522
|
|
20240723,133000,1304047500,20250,20300,20350,20250,36
|
|
20240723,132900,1303316350,20300,20250,20300,20250,395
|
|
20240723,132800,1295315100,20300,20300,20300,20250,49
|
|
20240723,132700,1294321200,20250,20300,20300,20250,229
|
|
20240723,132600,1289673500,20300,20250,20300,20150,410
|
|
20240723,132500,1281359600,20250,20250,20300,20250,314
|
|
20240723,132400,1274997300,20300,20150,20300,20150,278
|
|
20240723,132300,1269369150,20250,20200,20250,20150,256
|
|
20240723,132200,1264198150,20150,20250,20250,20150,465
|
|
20240723,132100,1254809200,20250,20250,20250,20200,326
|
|
20240723,132000,1248211350,20250,20250,20250,20200,84
|
|
20240723,131900,1246511750,20200,20200,20250,20200,184
|
|
20240723,131800,1242794550,20250,20200,20250,20150,482
|
|
20240723,131700,1233056100,20200,20200,20200,20150,102
|
|
20240723,131600,1230998150,20200,20150,20200,20150,188
|
|
20240723,131500,1227208400,20200,20150,20200,20150,888
|
|
20240723,131400,1209287450,20150,20150,20200,20150,145
|
|
20240723,131300,1206364200,20150,20200,20200,20150,118
|
|
20240723,131200,1203984350,20150,20150,20200,20150,206
|
|
20240723,131100,1199831000,20150,20150,20200,20150,740
|
|
20240723,131000,1184900950,20200,20200,20200,20150,54
|
|
20240723,130900,1183810200,20200,20250,20250,20150,254
|
|
20240723,130800,1178678600,20200,20150,20200,20100,263
|
|
20240723,130700,1173375150,20150,20200,20200,20150,313
|
|
20240723,130600,1167065600,20200,20150,20200,20150,182
|
|
20240723,130500,1163397850,20150,20150,20200,20150,260
|
|
20240723,130400,1158147200,20200,20150,20200,20150,73
|
|
20240723,130300,1156674900,20200,20150,20250,20150,25
|
|
20240723,130200,1156169800,20250,20200,20250,20150,378
|
|
20240723,130100,1148538300,20200,20200,20200,20150,79
|
|
20240723,130000,1146945250,20150,20200,20200,20150,321
|
|
20240723,125900,1140476550,20150,20150,20200,20150,362
|
|
20240723,125800,1133172000,20200,20150,20200,20150,25
|
|
20240723,125700,1132667700,20200,20200,20200,20150,92
|
|
20240723,125600,1130812250,20250,20150,20250,20100,593
|
|
20240723,125500,1118844750,20150,20150,20150,20100,200
|
|
20240723,125400,1114818450,20150,20100,20150,20100,77
|
|
20240723,125300,1113269300,20100,20150,20150,20100,253
|
|
20240723,125200,1108172650,20200,20200,20200,20100,238
|
|
20240723,125100,1103376550,20150,20150,20200,20150,95
|
|
20240723,125000,1101460950,20150,20200,20200,20150,97
|
|
20240723,124900,1099505900,20150,20100,20200,20100,455
|
|
20240723,124800,1090340050,20100,20100,20150,20100,61
|
|
20240723,124700,1089112700,20150,20200,20200,20100,288
|
|
20240723,124600,1083300700,20150,20100,20150,20100,523
|
|
20240723,124500,1072776350,20100,20150,20150,20100,150
|
|
20240723,124400,1069759600,20150,20150,20150,20100,640
|
|
20240723,124300,1056863650,20150,20100,20150,20100,27
|
|
20240723,124200,1056319650,20100,20200,20200,20100,149
|
|
20240723,124100,1053324200,20200,20100,20200,20100,106
|
|
20240723,124000,1051189800,20050,20150,20150,20050,53
|
|
20240723,123900,1050123200,20150,20150,20150,20100,390
|
|
20240723,123800,1042271400,20200,20150,20200,20150,60
|
|
20240723,123700,1041061100,20150,20150,20150,20100,267
|
|
20240723,123600,1035683500,20150,20100,20150,20100,55
|
|
20240723,123500,1034577550,20100,20150,20200,20100,162
|
|
20240723,123400,1031317500,20200,20150,20200,20100,240
|
|
20240723,123300,1026483850,20150,20150,20150,20100,46
|
|
20240723,123200,1025557700,20100,20150,20150,20100,165
|
|
20240723,123100,1022239900,20150,20100,20150,20100,266
|
|
20240723,123000,1016882250,20100,20100,20150,20100,29
|
|
20240723,122900,1016298000,20150,20100,20150,20100,182
|
|
20240723,122800,1012638100,20100,20100,20100,20050,730
|
|
20240723,122700,997966550,20100,20150,20150,20100,100
|
|
20240723,122600,995955200,20150,20100,20150,20100,84
|
|
20240723,122500,994265400,20150,20050,20150,20050,374
|
|
20240723,122400,986754150,20100,20100,20100,20050,75
|
|
20240723,122300,985248500,20050,20100,20100,20050,22
|
|
20240723,122200,984807050,20100,20100,20100,20000,383
|
|
20240723,122100,977115050,20100,20100,20100,20050,325
|
|
20240723,122000,970597300,20100,20050,20100,20050,31
|
|
20240723,121900,969975100,20100,20050,20150,20050,342
|
|
20240723,121800,963105150,20100,20100,20100,20050,82
|
|
20240723,121700,961458050,20050,20100,20150,20050,301
|
|
20240723,121600,955411750,20150,20050,20150,20050,328
|
|
20240723,121500,948822500,20100,20100,20100,20050,93
|
|
20240723,121400,946957100,20050,20050,20100,20050,84
|
|
20240723,121300,945271400,20100,20100,20150,20050,468
|
|
20240723,121200,935867200,20050,20150,20150,20050,99
|
|
20240723,121100,933880200,20150,20150,20150,20050,170
|
|
20240723,121000,930463850,20100,20150,20200,20050,396
|
|
20240723,120900,922505300,20100,20150,20150,20100,297
|
|
20240723,120800,916525250,20100,20150,20150,20100,145
|
|
20240723,120700,913607300,20150,20100,20150,20100,68
|
|
20240723,120600,912239900,20150,20150,20150,20050,324
|
|
20240723,120500,905738250,20100,20150,20150,20050,141
|
|
20240723,120400,902901450,20100,20100,20150,20100,55
|
|
20240723,120300,901795750,20150,20100,20150,20100,430
|
|
20240723,120200,893141150,20150,20200,20200,20100,123
|
|
20240723,120100,890661650,20150,20200,20200,20150,189
|
|
20240723,120000,886852300,20150,20150,20200,20100,176
|
|
20240723,115900,883306350,20100,20200,20200,20100,426
|
|
20240723,115800,874725100,20200,20200,20200,20150,143
|
|
20240723,115700,871842300,20150,20100,20150,20100,325
|
|
20240723,115600,865294000,20100,20100,20150,20100,72
|
|
20240723,115500,863846300,20150,20150,20200,20100,144
|
|
20240723,115400,860943850,20150,20150,20200,20100,123
|
|
20240723,115300,858465050,20100,20200,20200,20100,20
|
|
20240723,115200,858061850,20150,20100,20150,20050,410
|
|
20240723,115100,849819050,20100,20100,20150,20100,65
|
|
20240723,115000,848512150,20100,20100,20150,20100,10
|
|
20240723,114900,848310750,20100,20100,20100,20050,149
|
|
20240723,114800,845316850,20050,20100,20150,20050,508
|
|
20240723,114700,835097400,20050,20050,20100,20050,135
|
|
20240723,114600,832387050,20050,20100,20100,20050,32
|
|
20240723,114500,831743950,20050,20100,20150,20050,398
|
|
20240723,114400,823750250,20050,20100,20100,20050,74
|
|
20240723,114300,822264400,20100,20100,20100,20050,55
|
|
20240723,114200,821159400,20100,20100,20100,20050,330
|
|
20240723,114100,814530750,20100,20100,20100,20050,72
|
|
20240723,114000,813085500,20100,20100,20100,20050,38
|
|
20240723,113900,812322650,20100,20050,20150,20050,52
|
|
20240723,113800,811277300,20200,20150,20200,20100,386
|
|
20240723,113700,803504350,20150,20150,20150,20100,250
|
|
20240723,113600,798477400,20100,20150,20150,20100,81
|
|
20240723,113500,796847250,20200,20150,20200,20100,360
|
|
20240723,113400,789596800,20100,20200,20200,20100,173
|
|
20240723,113300,786113250,20200,20200,20200,20150,37
|
|
20240723,113200,785366500,20200,20100,20200,20100,124
|
|
20240723,113100,782867850,20100,20100,20150,20100,195
|
|
20240723,113000,778945600,20150,20200,20200,20100,214
|
|
20240723,112900,774632150,20200,20100,20200,20100,115
|
|
20240723,112800,772317250,20150,20150,20150,20100,114
|
|
20240723,112700,770023050,20100,20150,20150,20100,251
|
|
20240723,112600,764968700,20200,20150,20200,20100,70
|
|
20240723,112500,763558250,20100,20150,20200,20100,147
|
|
20240723,112400,760599700,20150,20150,20200,20100,105
|
|
20240723,112300,758485200,20150,20150,20150,20100,351
|
|
20240723,112200,751412600,20150,20150,20150,20100,82
|
|
20240723,112100,749763050,20100,20100,20150,20100,120
|
|
20240723,112000,747350500,20100,20150,20150,20100,294
|
|
20240723,111900,741428800,20150,20150,20200,20100,316
|
|
20240723,111800,735073150,20100,20100,20150,20050,158
|
|
20240723,111700,731897200,20150,20150,20200,20150,225
|
|
20240723,111600,727362350,20150,20150,20150,20100,323
|
|
20240723,111500,720869000,20150,20150,20150,20100,40
|
|
20240723,111400,720063600,20150,20150,20200,20100,245
|
|
20240723,111300,715125950,20100,20200,20200,20100,7
|
|
20240723,111200,714984800,20150,20150,20150,20100,296
|
|
20240723,111100,709033400,20150,20150,20150,20100,352
|
|
20240723,111000,701946800,20100,20100,20150,20100,74
|
|
20240723,110900,700459200,20100,20150,20150,20050,417
|
|
20240723,110800,692083900,20150,20150,20150,20100,204
|
|
20240723,110700,687979500,20150,20100,20150,20100,258
|
|
20240723,110600,682783300,20150,20050,20150,20050,108
|
|
20240723,110500,680612750,20050,20150,20150,20050,373
|
|
20240723,110400,673114100,20200,20150,20200,20100,251
|
|
20240723,110300,668057350,20150,20150,20200,20150,197
|
|
20240723,110200,664087600,20150,20200,20200,20100,1476
|
|
20240723,110100,634394000,20150,20250,20350,20150,4011
|
|
20240723,110000,553213950,20250,20300,20300,20250,97
|
|
20240723,105900,551245850,20300,20300,20300,20250,57
|
|
20240723,105800,550090950,20250,20250,20300,20200,484
|
|
20240723,105700,540293450,20300,20300,20300,20250,48
|
|
20240723,105600,539320900,20300,20300,20300,20250,94
|
|
20240723,105500,537414650,20250,20250,20300,20200,143
|
|
20240723,105400,534518800,20250,20300,20300,20250,257
|
|
20240723,105300,529314300,20300,20300,20300,20250,45
|
|
20240723,105200,528401400,20250,20250,20300,20250,66
|
|
20240723,105100,527064700,20250,20250,20250,20200,374
|
|
20240723,105000,519507250,20200,20250,20250,20200,60
|
|
20240723,104900,518292400,20250,20250,20300,20250,241
|
|
20240723,104800,513402150,20250,20250,20250,20200,127
|
|
20240723,104700,510833950,20250,20300,20300,20200,218
|
|
20240723,104600,506420100,20250,20200,20300,20200,132
|
|
20240723,104500,503748550,20250,20250,20250,20200,79
|
|
20240723,104400,502148950,20200,20200,20250,20200,336
|
|
20240723,104300,495359350,20200,20200,20250,20200,212
|
|
20240723,104200,491076350,20200,20150,20200,20150,86
|
|
20240723,104100,489341900,20150,20150,20200,20150,170
|
|
20240723,104000,485914150,20200,20200,20250,20150,230
|
|
20240723,103900,481268050,20200,20200,20200,20150,118
|
|
20240723,103800,478886300,20200,20150,20200,20150,112
|
|
20240723,103700,476629050,20200,20250,20250,20200,64
|
|
20240723,103600,475334900,20250,20150,20250,20150,287
|
|
20240723,103500,469539300,20200,20200,20250,20150,69
|
|
20240723,103400,468145400,20200,20200,20250,20200,146
|
|
20240723,103300,465194750,20200,20200,20200,20150,318
|
|
20240723,103200,458782050,20150,20200,20200,20150,48
|
|
20240723,103100,457814350,20200,20150,20250,20150,117
|
|
20240723,103000,455450150,20250,20200,20250,20150,212
|
|
20240723,102900,451167700,20200,20150,20200,20150,296
|
|
20240723,102800,445201000,20200,20200,20250,20150,61
|
|
20240723,102700,443968500,20150,20200,20200,20150,242
|
|
20240723,102600,439082000,20150,20150,20200,20150,102
|
|
20240723,102500,437024100,20200,20200,20250,20150,31
|
|
20240723,102400,436397550,20150,20150,20200,20150,363
|
|
20240723,102300,429070650,20200,20200,20200,20200,28
|
|
20240723,102200,428505050,20200,20200,20250,20150,109
|
|
20240723,102100,426305650,20200,20150,20200,20150,333
|
|
20240723,102000,419584250,20200,20200,20200,20150,47
|
|
20240723,101900,418635700,20200,20150,20200,20150,93
|
|
20240723,101800,416761450,20200,20150,20250,20150,341
|
|
20240723,101700,409877500,20200,20200,20200,20150,73
|
|
20240723,101600,408404900,20200,20150,20200,20150,40
|
|
20240723,101500,407598750,20200,20250,20250,20150,509
|
|
20240723,101400,397316650,20200,20250,20250,20200,108
|
|
20240723,101300,395134850,20250,20200,20250,20200,91
|
|
20240723,101200,393295200,20250,20200,20250,20200,128
|
|
20240723,101100,390708150,20150,20250,20250,20150,319
|
|
20240723,101000,384274300,20250,20200,20250,20200,36
|
|
20240723,100900,383545500,20250,20200,20250,20200,184
|
|
20240723,100800,379827400,20200,20150,20200,20150,172
|
|
20240723,100700,376356200,20200,20250,20250,20200,179
|
|
20240723,100600,372738850,20200,20250,20250,20200,64
|
|
20240723,100500,371445500,20250,20250,20250,20250,44
|
|
20240723,100400,370554500,20250,20200,20250,20150,395
|
|
20240723,100300,362572500,20250,20250,20250,20250,34
|
|
20240723,100200,361884000,20250,20250,20250,20200,592
|
|
20240723,100100,349896800,20250,20150,20250,20150,146
|
|
20240723,100000,346947450,20250,20200,20250,20200,312
|
|
20240723,095900,340643400,20250,20200,20250,20150,208
|
|
20240723,095800,336443250,20200,20150,20200,20150,72
|
|
20240723,095700,334988900,20150,20250,20250,20150,222
|
|
20240723,095600,330510700,20200,20150,20200,20150,199
|
|
20240723,095500,326492750,20150,20200,20200,20150,20
|
|
20240723,095400,326089300,20200,20200,20200,20150,136
|
|
20240723,095300,323347500,20150,20150,20200,20150,325
|
|
20240723,095200,316786000,20150,20150,20200,20150,72
|
|
20240723,095100,315335000,20200,20200,20250,20150,155
|
|
20240723,095000,312203900,20250,20200,20250,20200,151
|
|
20240723,094900,309153500,20200,20200,20250,20200,208
|
|
20240723,094800,304951350,20250,20200,20250,20200,26
|
|
20240723,094700,304424900,20200,20200,20250,20200,148
|
|
20240723,094600,301434950,20250,20150,20250,20150,419
|
|
20240723,094500,292976300,20200,20200,20250,20200,572
|
|
20240723,094400,281421500,20250,20250,20250,20200,421
|
|
20240723,094300,272899900,20250,20250,20250,20250,11
|
|
20240723,094200,272677150,20200,20150,20250,20150,249
|
|
20240723,094100,267645150,20250,20200,20250,20200,277
|
|
20240723,094000,262039400,20250,20250,20250,20200,52
|
|
20240723,093900,260986450,20250,20300,20300,20150,242
|
|
20240723,093800,256097500,20300,20250,20300,20250,216
|
|
20240723,093700,251723450,20250,20200,20250,20200,114
|
|
20240723,093600,249418950,20250,20150,20250,20150,148
|
|
20240723,093500,246429150,20200,20250,20250,20200,222
|
|
20240723,093400,241944550,20200,20200,20200,20150,53
|
|
20240723,093300,240874000,20200,20200,20200,20200,12
|
|
20240723,093200,240631600,20150,20150,20200,20150,7
|
|
20240723,093100,240490350,20150,20200,20200,20100,411
|
|
20240723,093000,232198150,20200,20150,20200,20150,219
|
|
20240723,092900,227784000,20150,20150,20150,20150,17
|
|
20240723,092800,227441450,20200,20200,20200,20100,258
|
|
20240723,092700,222241900,20100,20100,20200,20100,8
|
|
20240723,092600,222080600,20200,20200,20200,20150,183
|
|
20240723,092500,218392800,20200,20150,20200,20150,179
|
|
20240723,092400,214785350,20150,20200,20200,20150,53
|
|
20240723,092300,213717200,20200,20200,20200,20150,14
|
|
20240723,092200,213434450,20100,20150,20150,20100,229
|
|
20240723,092100,208820600,20150,20100,20150,20100,283
|
|
20240723,092000,203131200,20150,20050,20150,20050,79
|
|
20240723,091900,201546300,20050,20250,20250,20050,1411
|
|
20240723,091800,173171650,20300,20300,20300,20200,29
|
|
20240723,091700,172584900,20200,20350,20350,20200,425
|
|
20240723,091600,163969100,20400,20400,20400,20400,32
|
|
20240723,091500,163316300,20400,20400,20400,20400,136
|
|
20240723,091400,160541900,20400,20400,20400,20350,253
|
|
20240723,091300,155384650,20400,20400,20400,20350,531
|
|
20240723,091200,144567000,20400,20400,20400,20350,213
|
|
20240723,091100,140222000,20350,20400,20400,20350,360
|
|
20240723,091000,132880300,20400,20400,20400,20300,506
|
|
20240723,090900,122572900,20400,20350,20400,20350,295
|
|
20240723,090800,116564700,20350,20350,20400,20300,1309
|
|
20240723,090700,89920550,20350,20300,20350,20300,315
|
|
20240723,090600,83520100,20300,20350,20350,20300,308
|
|
20240723,090500,77258700,20350,20400,20400,20350,770
|
|
20240723,090400,61575850,20400,20350,20400,20300,392
|
|
20240723,090300,53594600,20350,20350,20350,20250,354
|
|
20240723,090200,46408000,20350,20350,20350,20350,211
|
|
20240723,090100,42114150,20350,20300,20400,20250,771
|
|
20240723,090000,26444100,20300,20100,20300,20050,1312
|