671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,200800,992193730,20350,20350,20350,20350,1952
|
|
20240724,200700,992193730,20350,20350,20350,20350,0
|
|
20240724,200600,992193730,20350,20350,20350,20350,0
|
|
20240724,200500,992193730,20350,20350,20350,20350,0
|
|
20240724,200400,992193730,20350,20350,20350,20350,0
|
|
20240724,200300,992193730,20350,20350,20350,20350,0
|
|
20240724,200200,992193730,20350,20350,20350,20350,0
|
|
20240724,200100,992193730,20350,20350,20350,20350,0
|
|
20240724,200000,992193730,20350,20350,20350,20350,0
|
|
20240724,195900,992193730,20350,20350,20350,20350,0
|
|
20240724,195800,992193730,20350,20350,20350,20350,0
|
|
20240724,195700,992193730,20350,20350,20350,20350,0
|
|
20240724,195600,992193730,20350,20350,20350,20350,0
|
|
20240724,195500,992193730,20350,20350,20350,20350,0
|
|
20240724,195400,992193730,20350,20350,20350,20350,0
|
|
20240724,195300,992193730,20350,20350,20350,20350,0
|
|
20240724,195200,992193730,20350,20350,20350,20350,0
|
|
20240724,195100,992193730,20350,20350,20350,20350,0
|
|
20240724,195000,992193730,20350,20350,20350,20350,0
|
|
20240724,194900,992193730,20350,20350,20350,20350,0
|
|
20240724,194800,992193730,20350,20350,20350,20350,0
|
|
20240724,194700,992193730,20350,20350,20350,20350,0
|
|
20240724,194600,992193730,20350,20350,20350,20350,0
|
|
20240724,194500,992193730,20350,20350,20350,20350,0
|
|
20240724,194400,992193730,20350,20350,20350,20350,0
|
|
20240724,194300,992193730,20350,20350,20350,20350,0
|
|
20240724,194200,992193730,20350,20350,20350,20350,0
|
|
20240724,194100,992193730,20350,20350,20350,20350,0
|
|
20240724,194000,992193730,20350,20350,20350,20350,0
|
|
20240724,193900,992193730,20350,20350,20350,20350,0
|
|
20240724,193800,992193730,20350,20350,20350,20350,1952
|
|
20240724,193700,992193730,20350,20350,20350,20350,0
|
|
20240724,193600,992193730,20350,20350,20350,20350,0
|
|
20240724,193500,992193730,20350,20350,20350,20350,0
|
|
20240724,193400,992193730,20350,20350,20350,20350,0
|
|
20240724,193300,992193730,20350,20350,20350,20350,0
|
|
20240724,193200,992193730,20350,20350,20350,20350,0
|
|
20240724,193100,992193730,20350,20350,20350,20350,0
|
|
20240724,193000,992193730,20350,20350,20350,20350,0
|
|
20240724,192900,992193730,20350,20350,20350,20350,0
|
|
20240724,192800,992193730,20350,20350,20350,20350,0
|
|
20240724,192700,992193730,20350,20350,20350,20350,0
|
|
20240724,192600,992193730,20350,20350,20350,20350,0
|
|
20240724,192500,992193730,20350,20350,20350,20350,0
|
|
20240724,192400,992193730,20350,20350,20350,20350,0
|
|
20240724,192300,992193730,20350,20350,20350,20350,0
|
|
20240724,192200,992193730,20350,20350,20350,20350,0
|
|
20240724,192100,992193730,20350,20350,20350,20350,0
|
|
20240724,192000,992193730,20350,20350,20350,20350,0
|
|
20240724,191900,992193730,20350,20350,20350,20350,0
|
|
20240724,191800,992193730,20350,20350,20350,20350,0
|
|
20240724,191700,992193730,20350,20350,20350,20350,0
|
|
20240724,191600,992193730,20350,20350,20350,20350,0
|
|
20240724,191500,992193730,20350,20350,20350,20350,0
|
|
20240724,191400,992193730,20350,20350,20350,20350,0
|
|
20240724,191300,992193730,20350,20350,20350,20350,0
|
|
20240724,191200,992193730,20350,20350,20350,20350,0
|
|
20240724,191100,992193730,20350,20350,20350,20350,0
|
|
20240724,191000,992193730,20350,20350,20350,20350,0
|
|
20240724,190900,992193730,20350,20350,20350,20350,0
|
|
20240724,190800,992193730,20350,20350,20350,20350,1952
|
|
20240724,190700,992193730,20350,20350,20350,20350,0
|
|
20240724,190600,992193730,20350,20350,20350,20350,0
|
|
20240724,190500,992193730,20350,20350,20350,20350,0
|
|
20240724,190400,992193730,20350,20350,20350,20350,0
|
|
20240724,190300,992193730,20350,20350,20350,20350,0
|
|
20240724,190200,992193730,20350,20350,20350,20350,0
|
|
20240724,190100,992193730,20350,20350,20350,20350,0
|
|
20240724,190000,992193730,20350,20350,20350,20350,0
|
|
20240724,185900,992193730,20350,20350,20350,20350,0
|
|
20240724,185800,992193730,20350,20350,20350,20350,0
|
|
20240724,185700,992193730,20350,20350,20350,20350,0
|
|
20240724,185600,992193730,20350,20350,20350,20350,0
|
|
20240724,185500,992193730,20350,20350,20350,20350,0
|
|
20240724,185400,992193730,20350,20350,20350,20350,0
|
|
20240724,185300,992193730,20350,20350,20350,20350,0
|
|
20240724,185200,992193730,20350,20350,20350,20350,0
|
|
20240724,185100,992193730,20350,20350,20350,20350,0
|
|
20240724,185000,992193730,20350,20350,20350,20350,0
|
|
20240724,184900,992193730,20350,20350,20350,20350,0
|
|
20240724,184800,992193730,20350,20350,20350,20350,0
|
|
20240724,184700,992193730,20350,20350,20350,20350,0
|
|
20240724,184600,992193730,20350,20350,20350,20350,0
|
|
20240724,184500,992193730,20350,20350,20350,20350,0
|
|
20240724,184400,992193730,20350,20350,20350,20350,0
|
|
20240724,184300,992193730,20350,20350,20350,20350,0
|
|
20240724,184200,992193730,20350,20350,20350,20350,0
|
|
20240724,184100,992193730,20350,20350,20350,20350,0
|
|
20240724,184000,992193730,20350,20350,20350,20350,0
|
|
20240724,183900,992193730,20350,20350,20350,20350,0
|
|
20240724,183800,992193730,20350,20350,20350,20350,1952
|
|
20240724,183700,992193730,20350,20350,20350,20350,0
|
|
20240724,183600,992193730,20350,20350,20350,20350,0
|
|
20240724,183500,992193730,20350,20350,20350,20350,0
|
|
20240724,183400,992193730,20350,20350,20350,20350,0
|
|
20240724,183300,992193730,20350,20350,20350,20350,0
|
|
20240724,183200,992193730,20350,20350,20350,20350,0
|
|
20240724,183100,992193730,20350,20350,20350,20350,0
|
|
20240724,183000,992193730,20350,20350,20350,20350,0
|
|
20240724,182900,992193730,20350,20350,20350,20350,0
|
|
20240724,182800,992193730,20350,20350,20350,20350,0
|
|
20240724,182700,992193730,20350,20350,20350,20350,0
|
|
20240724,182600,992193730,20350,20350,20350,20350,0
|
|
20240724,182500,992193730,20350,20350,20350,20350,0
|
|
20240724,182400,992193730,20350,20350,20350,20350,0
|
|
20240724,182300,992193730,20350,20350,20350,20350,0
|
|
20240724,182200,992193730,20350,20350,20350,20350,0
|
|
20240724,182100,992193730,20350,20350,20350,20350,0
|
|
20240724,182000,992193730,20350,20350,20350,20350,0
|
|
20240724,181900,992193730,20350,20350,20350,20350,0
|
|
20240724,181800,992193730,20350,20350,20350,20350,0
|
|
20240724,181700,992193730,20350,20350,20350,20350,0
|
|
20240724,181600,992193730,20350,20350,20350,20350,0
|
|
20240724,181500,992193730,20350,20350,20350,20350,0
|
|
20240724,181400,992193730,20350,20350,20350,20350,0
|
|
20240724,181300,992193730,20350,20350,20350,20350,0
|
|
20240724,181200,992193730,20350,20350,20350,20350,0
|
|
20240724,181100,992193730,20350,20350,20350,20350,0
|
|
20240724,181000,992193730,20350,20350,20350,20350,0
|
|
20240724,180900,992193730,20350,20350,20350,20350,0
|
|
20240724,180800,992193730,20350,20350,20350,20350,1952
|
|
20240724,180700,992193730,20350,20350,20350,20350,0
|
|
20240724,180600,992193730,20350,20350,20350,20350,0
|
|
20240724,180500,992193730,20350,20350,20350,20350,0
|
|
20240724,180400,992193730,20350,20350,20350,20350,0
|
|
20240724,180300,992193730,20350,20350,20350,20350,0
|
|
20240724,180200,992193730,20350,20350,20350,20350,0
|
|
20240724,180100,992193730,20350,20350,20350,20350,0
|
|
20240724,180000,992193730,20350,20350,20350,20350,0
|
|
20240724,175900,992193730,20350,20350,20350,20350,0
|
|
20240724,175800,992193730,20350,20350,20350,20350,0
|
|
20240724,175700,992193730,20350,20350,20350,20350,0
|
|
20240724,175600,992193730,20350,20350,20350,20350,0
|
|
20240724,175500,992193730,20350,20350,20350,20350,0
|
|
20240724,175400,992193730,20350,20350,20350,20350,0
|
|
20240724,175300,992193730,20350,20350,20350,20350,0
|
|
20240724,175200,992193730,20350,20350,20350,20350,0
|
|
20240724,175100,992193730,20350,20350,20350,20350,0
|
|
20240724,175000,992193730,20350,20350,20350,20350,0
|
|
20240724,174900,992193730,20350,20350,20350,20350,0
|
|
20240724,174800,992193730,20350,20350,20350,20350,0
|
|
20240724,174700,992193730,20350,20350,20350,20350,0
|
|
20240724,174600,992193730,20350,20350,20350,20350,0
|
|
20240724,174500,992193730,20350,20350,20350,20350,0
|
|
20240724,174400,992193730,20350,20350,20350,20350,0
|
|
20240724,174300,992193730,20350,20350,20350,20350,0
|
|
20240724,174200,992193730,20350,20350,20350,20350,0
|
|
20240724,174100,992193730,20350,20350,20350,20350,0
|
|
20240724,174000,992193730,20350,20350,20350,20350,0
|
|
20240724,173900,992193730,20350,20350,20350,20350,0
|
|
20240724,173800,992193730,20350,20350,20350,20350,1952
|
|
20240724,173700,992193730,20350,20350,20350,20350,0
|
|
20240724,173600,992193730,20350,20350,20350,20350,0
|
|
20240724,173500,992193730,20350,20350,20350,20350,0
|
|
20240724,173400,992193730,20350,20350,20350,20350,0
|
|
20240724,173300,992193730,20350,20350,20350,20350,0
|
|
20240724,173200,992193730,20350,20350,20350,20350,0
|
|
20240724,173100,992193730,20350,20350,20350,20350,0
|
|
20240724,173000,992193730,20350,20350,20350,20350,0
|
|
20240724,172900,992193730,20350,20350,20350,20350,0
|
|
20240724,172800,992193730,20350,20350,20350,20350,0
|
|
20240724,172700,992193730,20350,20350,20350,20350,0
|
|
20240724,172600,992193730,20350,20350,20350,20350,0
|
|
20240724,172500,992193730,20350,20350,20350,20350,0
|
|
20240724,172400,992193730,20350,20350,20350,20350,0
|
|
20240724,172300,992193730,20350,20350,20350,20350,0
|
|
20240724,172200,992193730,20350,20350,20350,20350,0
|
|
20240724,172100,992193730,20350,20350,20350,20350,0
|
|
20240724,172000,992193730,20350,20350,20350,20350,0
|
|
20240724,171900,992193730,20350,20350,20350,20350,0
|
|
20240724,171800,992193730,20350,20350,20350,20350,0
|
|
20240724,171700,992193730,20350,20350,20350,20350,0
|
|
20240724,171600,992193730,20350,20350,20350,20350,0
|
|
20240724,171500,992193730,20350,20350,20350,20350,0
|
|
20240724,171400,992193730,20350,20350,20350,20350,0
|
|
20240724,171300,992193730,20350,20350,20350,20350,0
|
|
20240724,171200,992193730,20350,20350,20350,20350,0
|
|
20240724,171100,992193730,20350,20350,20350,20350,0
|
|
20240724,171000,992193730,20350,20350,20350,20350,0
|
|
20240724,170900,992193730,20350,20350,20350,20350,0
|
|
20240724,170800,992193730,20350,20350,20350,20350,1952
|
|
20240724,170700,992193730,20350,20350,20350,20350,0
|
|
20240724,170600,992193730,20350,20350,20350,20350,0
|
|
20240724,170500,992193730,20350,20350,20350,20350,0
|
|
20240724,170400,992193730,20350,20350,20350,20350,0
|
|
20240724,170300,992193730,20350,20350,20350,20350,0
|
|
20240724,170200,992193730,20350,20350,20350,20350,0
|
|
20240724,170100,992193730,20350,20350,20350,20350,0
|
|
20240724,170000,992193730,20350,20350,20350,20350,0
|
|
20240724,165900,992193730,20350,20350,20350,20350,0
|
|
20240724,165800,992193730,20350,20350,20350,20350,0
|
|
20240724,165700,992193730,20350,20350,20350,20350,0
|
|
20240724,165600,992193730,20350,20350,20350,20350,0
|
|
20240724,165500,992193730,20350,20350,20350,20350,0
|
|
20240724,165400,992193730,20350,20350,20350,20350,0
|
|
20240724,165300,992193730,20350,20350,20350,20350,0
|
|
20240724,165200,992193730,20350,20350,20350,20350,0
|
|
20240724,165100,992193730,20350,20350,20350,20350,0
|
|
20240724,165000,992193730,20350,20350,20350,20350,0
|
|
20240724,164900,992193730,20350,20350,20350,20350,0
|
|
20240724,164800,992193730,20350,20350,20350,20350,0
|
|
20240724,164700,992193730,20350,20350,20350,20350,0
|
|
20240724,164600,992193730,20350,20350,20350,20350,0
|
|
20240724,164500,992193730,20350,20350,20350,20350,0
|
|
20240724,164400,992193730,20350,20350,20350,20350,0
|
|
20240724,164300,992193730,20350,20350,20350,20350,0
|
|
20240724,164200,992193730,20350,20350,20350,20350,0
|
|
20240724,164100,992193730,20350,20350,20350,20350,0
|
|
20240724,164000,992193730,20350,20350,20350,20350,0
|
|
20240724,163900,992193730,20350,20350,20350,20350,0
|
|
20240724,163800,992193730,20350,20350,20350,20350,1952
|
|
20240724,163700,992193730,20350,20350,20350,20350,0
|
|
20240724,163600,992193730,20350,20350,20350,20350,0
|
|
20240724,163500,992193730,20350,20350,20350,20350,0
|
|
20240724,163400,992193730,20350,20350,20350,20350,0
|
|
20240724,163300,992193730,20350,20350,20350,20350,0
|
|
20240724,163200,992193730,20350,20350,20350,20350,0
|
|
20240724,163100,992193730,20350,20350,20350,20350,0
|
|
20240724,163000,992193730,20350,20350,20350,20350,0
|
|
20240724,162900,992193730,20350,20350,20350,20350,0
|
|
20240724,162800,992193730,20350,20350,20350,20350,0
|
|
20240724,162700,992193730,20350,20350,20350,20350,0
|
|
20240724,162600,992193730,20350,20350,20350,20350,0
|
|
20240724,162500,992193730,20350,20350,20350,20350,0
|
|
20240724,162400,992193730,20350,20350,20350,20350,0
|
|
20240724,162300,992193730,20350,20350,20350,20350,0
|
|
20240724,162200,992193730,20350,20350,20350,20350,0
|
|
20240724,162100,992193730,20350,20350,20350,20350,0
|
|
20240724,162000,992193730,20350,20350,20350,20350,0
|
|
20240724,161900,992193730,20350,20350,20350,20350,0
|
|
20240724,161800,992193730,20350,20350,20350,20350,0
|
|
20240724,161700,992193730,20350,20350,20350,20350,0
|
|
20240724,161600,992193730,20350,20350,20350,20350,0
|
|
20240724,161500,992193730,20350,20350,20350,20350,0
|
|
20240724,161400,992193730,20350,20350,20350,20350,0
|
|
20240724,161300,992193730,20350,20350,20350,20350,0
|
|
20240724,161200,992193730,20350,20350,20350,20350,0
|
|
20240724,161100,992193730,20350,20350,20350,20350,0
|
|
20240724,161000,992193730,20350,20350,20350,20350,0
|
|
20240724,160900,992193730,20350,20350,20350,20350,0
|
|
20240724,160800,992193730,20350,20350,20350,20350,1952
|
|
20240724,160700,992193730,20350,20350,20350,20350,0
|
|
20240724,160600,992193730,20350,20350,20350,20350,0
|
|
20240724,160500,992193730,20350,20350,20350,20350,0
|
|
20240724,160400,992193730,20350,20350,20350,20350,0
|
|
20240724,160300,992193730,20350,20350,20350,20350,0
|
|
20240724,160200,992193730,20350,20350,20350,20350,0
|
|
20240724,160100,992193730,20350,20350,20350,20350,0
|
|
20240724,160000,992193730,20350,20350,20350,20350,0
|
|
20240724,155900,992193730,20350,20350,20350,20350,0
|
|
20240724,155800,992193730,20350,20350,20350,20350,0
|
|
20240724,155700,992193730,20350,20350,20350,20350,0
|
|
20240724,155600,992193730,20350,20350,20350,20350,0
|
|
20240724,155500,992193730,20350,20350,20350,20350,0
|
|
20240724,155400,992193730,20350,20350,20350,20350,0
|
|
20240724,155300,992193730,20350,20350,20350,20350,0
|
|
20240724,155200,992193730,20350,20350,20350,20350,0
|
|
20240724,155100,992193730,20350,20350,20350,20350,0
|
|
20240724,155000,992193730,20350,20350,20350,20350,0
|
|
20240724,154900,992193730,20350,20350,20350,20350,0
|
|
20240724,154800,992193730,20350,20350,20350,20350,0
|
|
20240724,154700,992193730,20350,20350,20350,20350,0
|
|
20240724,154600,992193730,20350,20350,20350,20350,0
|
|
20240724,154500,992193730,20350,20350,20350,20350,0
|
|
20240724,154400,992193730,20350,20350,20350,20350,0
|
|
20240724,154300,992193730,20350,20350,20350,20350,0
|
|
20240724,154200,992193730,20350,20350,20350,20350,0
|
|
20240724,154100,992193730,20350,20350,20350,20350,0
|
|
20240724,154000,992193730,20350,20350,20350,20350,0
|
|
20240724,153900,992193730,20350,20350,20350,20350,0
|
|
20240724,153800,992193730,20350,20350,20350,20350,1952
|
|
20240724,153700,992193730,20350,20350,20350,20350,0
|
|
20240724,153600,992193730,20350,20350,20350,20350,0
|
|
20240724,153500,992193730,20350,20350,20350,20350,0
|
|
20240724,153400,992193730,20350,20350,20350,20350,0
|
|
20240724,153300,992193730,20350,20350,20350,20350,0
|
|
20240724,153200,992193730,20350,20350,20350,20350,0
|
|
20240724,153100,992193730,20350,20350,20350,20350,0
|
|
20240724,153000,992193730,20350,20350,20350,20350,1952
|
|
20240724,152900,952470530,20300,20300,20300,20300,0
|
|
20240724,152800,952470530,20300,20300,20300,20300,0
|
|
20240724,152700,952470530,20300,20300,20300,20300,0
|
|
20240724,152600,952470530,20300,20300,20300,20300,0
|
|
20240724,152500,952470530,20300,20300,20300,20300,0
|
|
20240724,152400,952470530,20300,20300,20300,20300,0
|
|
20240724,152300,952470530,20300,20300,20300,20300,0
|
|
20240724,152200,952470530,20300,20300,20300,20300,0
|
|
20240724,152100,952470530,20300,20300,20300,20300,0
|
|
20240724,152000,952470530,20300,20300,20300,20300,0
|
|
20240724,151900,952470530,20300,20300,20300,20200,41
|
|
20240724,151800,951639780,20250,20250,20250,20150,39
|
|
20240724,151700,950851480,20200,20200,20250,20150,100
|
|
20240724,151600,948831280,20200,20250,20300,20150,672
|
|
20240724,151500,935251580,20250,20200,20250,20150,44
|
|
20240724,151400,934361880,20200,20300,20300,20200,192
|
|
20240724,151300,930473530,20300,20200,20300,20200,107
|
|
20240724,151200,928306880,20250,20250,20250,20200,189
|
|
20240724,151100,924484930,20250,20200,20250,20200,152
|
|
20240724,151000,921408480,20200,20250,20250,20200,170
|
|
20240724,150900,917971780,20250,20250,20250,20200,304
|
|
20240724,150800,911819980,20250,20250,20250,20200,90
|
|
20240724,150700,909998730,20250,20250,20250,20200,136
|
|
20240724,150600,907249480,20200,20250,20250,20200,46
|
|
20240724,150500,906318230,20200,20250,20250,20200,28
|
|
20240724,150400,905751530,20250,20300,20300,20200,68
|
|
20240724,150300,904372680,20300,20300,20300,20250,29
|
|
20240724,150200,903784280,20300,20300,20300,20250,142
|
|
20240724,150100,900906930,20250,20300,20300,20250,38
|
|
20240724,150000,900135580,20300,20300,20350,20250,203
|
|
20240724,145900,896014630,20350,20250,20350,20250,152
|
|
20240724,145800,892929780,20250,20300,20300,20250,54
|
|
20240724,145700,891835030,20250,20300,20350,20250,56
|
|
20240724,145600,890696930,20350,20300,20350,20250,232
|
|
20240724,145500,885992230,20300,20300,20350,20250,109
|
|
20240724,145400,883779830,20350,20300,20350,20250,355
|
|
20240724,145300,876561380,20300,20250,20300,20250,125
|
|
20240724,145200,874024880,20250,20300,20350,20250,157
|
|
20240724,145100,870843630,20300,20350,20350,20250,76
|
|
20240724,145000,869300930,20350,20300,20350,20200,227
|
|
20240724,144900,864697930,20300,20250,20300,20250,84
|
|
20240724,144800,862993880,20250,20350,20350,20250,74
|
|
20240724,144700,861493180,20250,20350,20350,20250,146
|
|
20240724,144600,858523730,20350,20350,20350,20250,35
|
|
20240724,144500,857812730,20350,20400,20400,20300,210
|
|
20240724,144400,853545930,20350,20300,20350,20250,175
|
|
20240724,144300,849987330,20350,20350,20400,20300,148
|
|
20240724,144200,846976430,20350,20400,20400,20300,42
|
|
20240724,144100,846120830,20400,20400,20400,20350,148
|
|
20240724,144000,843102930,20350,20400,20400,20250,154
|
|
20240724,143900,839972130,20400,20350,20450,20250,2215
|
|
20240724,143800,794805130,20300,20300,20350,20300,328
|
|
20240724,143700,788140130,20300,20300,20350,20300,43
|
|
20240724,143600,787266180,20350,20350,20350,20300,28
|
|
20240724,143500,786697080,20300,20250,20300,20250,97
|
|
20240724,143400,784728730,20250,20300,20350,20250,40
|
|
20240724,143300,783918380,20250,20250,20350,20250,111
|
|
20240724,143200,781665230,20250,20250,20350,20250,112
|
|
20240724,143100,779392580,20250,20200,20300,20200,225
|
|
20240724,143000,774833930,20200,20200,20250,20150,79
|
|
20240724,142900,773238030,20150,20150,20200,20150,119
|
|
20240724,142800,770835680,20150,20150,20200,20150,128
|
|
20240724,142700,768256430,20150,20150,20200,20150,26
|
|
20240724,142600,767732280,20150,20050,20200,20050,463
|
|
20240724,142500,758418830,20100,20150,20150,20100,293
|
|
20240724,142400,752526980,20150,20150,20200,20150,39
|
|
20240724,142300,751740930,20150,20150,20200,20100,242
|
|
20240724,142200,746863080,20100,20150,20150,20100,9
|
|
20240724,142100,746682030,20150,20150,20200,20100,132
|
|
20240724,142000,744023380,20150,20150,20150,20100,20
|
|
20240724,141900,743621180,20100,20150,20150,20100,107
|
|
20240724,141800,741466080,20100,20150,20150,20100,38
|
|
20240724,141700,740702180,20100,20150,20200,20100,201
|
|
20240724,141600,736653080,20100,20050,20150,20050,103
|
|
20240724,141500,734583230,20050,20150,20150,20050,166
|
|
20240724,141400,731240080,20050,20200,20200,20050,284
|
|
20240724,141300,725524880,20150,20150,20200,20150,19
|
|
20240724,141200,725141780,20150,20100,20150,20100,160
|
|
20240724,141100,721918480,20100,20150,20200,20100,225
|
|
20240724,141000,717390980,20150,20100,20150,20100,112
|
|
20240724,140900,715135180,20150,20150,20200,20100,53
|
|
20240724,140800,714067480,20150,20150,20150,20100,100
|
|
20240724,140700,712053830,20100,20150,20150,20100,67
|
|
20240724,140600,710705030,20150,20150,20200,20150,14
|
|
20240724,140500,710422730,20150,20150,20150,20100,45
|
|
20240724,140400,709516180,20100,20100,20150,20100,133
|
|
20240724,140300,706842730,20100,20150,20150,20100,25
|
|
20240724,140200,706340080,20100,20050,20150,20050,193
|
|
20240724,140100,702461430,20050,20100,20100,20050,842
|
|
20240724,140000,685541930,20100,20050,20150,20050,63
|
|
20240724,135900,684274330,20100,20100,20150,20050,214
|
|
20240724,135800,679969480,20100,20050,20150,20050,50
|
|
20240724,135700,678966280,20050,20100,20150,20050,129
|
|
20240724,135600,676372430,20100,20100,20150,20100,134
|
|
20240724,135500,673674280,20100,20100,20150,20100,130
|
|
20240724,135400,671061080,20100,20100,20150,20100,71
|
|
20240724,135300,669632680,20100,20100,20200,20100,120
|
|
20240724,135200,667216180,20100,20100,20150,20100,122
|
|
20240724,135100,664762830,20050,20150,20150,20050,35
|
|
20240724,135000,664059280,20100,20050,20100,20050,201
|
|
20240724,134900,660025080,20050,20050,20100,20050,84
|
|
20240724,134800,658337980,20050,20100,20100,20050,41
|
|
20240724,134700,657515630,20050,20100,20150,20050,252
|
|
20240724,134600,652448830,20100,20100,20100,20050,169
|
|
20240724,134500,649055730,20100,20100,20150,20100,141
|
|
20240724,134400,646221480,20100,20200,20200,20100,168
|
|
20240724,134300,642837680,20150,20200,20200,20150,235
|
|
20240724,134200,638102230,20200,20200,20250,20150,76
|
|
20240724,134100,636569180,20200,20200,20200,20150,112
|
|
20240724,134000,634307030,20150,20200,20200,20100,248
|
|
20240724,133900,629304880,20150,20150,20200,20150,30
|
|
20240724,133800,628700180,20150,20200,20200,20150,268
|
|
20240724,133700,623295330,20200,20100,20200,20100,494
|
|
20240724,133600,613341230,20150,20100,20150,20100,31
|
|
20240724,133500,612718030,20100,20100,20200,20100,135
|
|
20240724,133400,609999780,20100,20100,20150,20100,13
|
|
20240724,133300,609738380,20100,20150,20200,20100,188
|
|
20240724,133200,605953780,20150,20150,20200,20150,76
|
|
20240724,133100,604422330,20100,20100,20150,20100,34
|
|
20240724,133000,603738580,20150,20150,20200,20150,124
|
|
20240724,132900,601239730,20200,20200,20200,20150,112
|
|
20240724,132800,598978330,20150,20150,20200,20150,159
|
|
20240724,132700,595774430,20150,20150,20250,20100,685
|
|
20240724,132600,581946230,20100,20100,20150,20100,229
|
|
20240724,132500,577338830,20100,20100,20150,20100,59
|
|
20240724,132400,576152830,20100,20100,20150,20100,25
|
|
20240724,132300,575650180,20100,20100,20150,20100,217
|
|
20240724,132200,571283780,20100,20100,20150,20100,46
|
|
20240724,132100,570358980,20100,20100,20150,20100,164
|
|
20240724,132000,567062380,20100,20100,20150,20100,97
|
|
20240724,131900,565108180,20150,20100,20150,20100,150
|
|
20240724,131800,562086380,20100,20150,20200,20100,676
|
|
20240724,131700,548471180,20150,20200,20200,20150,109
|
|
20240724,131600,546270030,20200,20150,20200,20150,135
|
|
20240724,131500,543549680,20200,20250,20250,20200,80
|
|
20240724,131400,541933530,20200,20150,20250,20150,140
|
|
20240724,131300,539106130,20150,20200,20200,20150,44
|
|
20240724,131200,538217930,20250,20150,20250,20150,8
|
|
20240724,131100,538056180,20150,20200,20200,20150,329
|
|
20240724,131000,531419330,20200,20200,20200,20150,15
|
|
20240724,130900,531116730,20200,20150,20200,20150,128
|
|
20240724,130800,528537380,20150,20100,20200,20100,142
|
|
20240724,130700,525676080,20100,20150,20150,20100,9
|
|
20240724,130600,525495030,20100,20200,20200,20100,72
|
|
20240724,130500,524044080,20200,20150,20200,20100,74
|
|
20240724,130400,522554030,20100,20150,20200,20100,95
|
|
20240724,130300,520639980,20150,20200,20200,20150,7
|
|
20240724,130200,520498780,20150,20150,20150,20150,33
|
|
20240724,130100,519833830,20150,20200,20200,20150,141
|
|
20240724,130000,516992480,20200,20100,20200,20100,150
|
|
20240724,125900,513969730,20200,20150,20200,20100,100
|
|
20240724,125800,511950280,20100,20150,20150,20100,27
|
|
20240724,125700,511407530,20100,20250,20250,20100,465
|
|
20240724,125600,502024280,20200,20200,20250,20200,36
|
|
20240724,125500,501296430,20200,20200,20250,20100,276
|
|
20240724,125400,495723280,20150,20150,20200,20150,145
|
|
20240724,125300,492801080,20150,20100,20200,20100,156
|
|
20240724,125200,489652880,20150,20100,20200,20100,167
|
|
20240724,125100,486289230,20100,20100,20200,20100,57
|
|
20240724,125000,485141930,20150,20150,20200,20100,139
|
|
20240724,124900,482336030,20100,20150,20200,20100,150
|
|
20240724,124800,479314680,20200,20150,20200,20150,116
|
|
20240724,124700,476976980,20150,20200,20200,20100,187
|
|
20240724,124600,473204630,20200,20150,20200,20100,15
|
|
20240724,124500,472902830,20200,20150,20200,20100,103
|
|
20240724,124400,470828130,20150,20100,20200,20100,114
|
|
20240724,124300,468527280,20100,20100,20200,20100,8
|
|
20240724,124200,468366380,20200,20150,20200,20050,2252
|
|
20240724,124100,423089230,20150,20150,20200,20150,140
|
|
20240724,124000,420263680,20150,20150,20200,20150,118
|
|
20240724,123900,417885830,20200,20200,20200,20150,6
|
|
20240724,123800,417764730,20150,20200,20200,20150,118
|
|
20240724,123700,415382480,20150,20150,20200,20150,133
|
|
20240724,123600,412702230,20200,20150,20200,20150,7
|
|
20240724,123500,412560980,20200,20200,20200,20150,279
|
|
20240724,123400,406934530,20150,20200,20200,20150,2
|
|
20240724,123300,406894180,20200,20150,20200,20150,118
|
|
20240724,123200,404516330,20150,20200,20250,20150,268
|
|
20240724,123100,399102730,20150,20150,20200,20150,26
|
|
20240724,123000,398578730,20200,20200,20250,20150,86
|
|
20240724,122900,396841630,20250,20200,20250,20200,91
|
|
20240724,122800,395002630,20150,20200,20200,20150,138
|
|
20240724,122700,392221830,20200,20150,20200,20150,17
|
|
20240724,122600,391879080,20150,20200,20200,20150,97
|
|
20240724,122500,389920080,20200,20200,20200,20150,133
|
|
20240724,122400,387239930,20200,20150,20200,20150,23
|
|
20240724,122300,386776330,20200,20250,20250,20150,97
|
|
20240724,122200,384812780,20200,20200,20200,20150,8
|
|
20240724,122100,384651330,20200,20200,20250,20150,131
|
|
20240724,122000,382005480,20250,20150,20250,20150,113
|
|
20240724,121900,379722880,20150,20150,20200,20150,16
|
|
20240724,121800,379400130,20150,20200,20200,20150,41
|
|
20240724,121700,378573530,20250,20200,20250,20150,123
|
|
20240724,121600,376089130,20200,20200,20200,20150,106
|
|
20240724,121500,373953080,20150,20150,20200,20150,38
|
|
20240724,121400,373186630,20150,20200,20200,20150,100
|
|
20240724,121300,371166830,20150,20200,20200,20150,107
|
|
20240724,121200,369010180,20200,20200,20250,20200,12
|
|
20240724,121100,368767580,20200,20250,20300,20200,289
|
|
20240724,121000,362925080,20250,20200,20250,20150,24
|
|
20240724,120900,362440380,20200,20200,20250,20150,10
|
|
20240724,120800,362238480,20200,20250,20250,20200,226
|
|
20240724,120700,357668680,20250,20250,20250,20200,17
|
|
20240724,120600,357325180,20250,20200,20250,20200,110
|
|
20240724,120500,355102980,20200,20250,20250,20200,44
|
|
20240724,120400,354213530,20250,20250,20250,20200,208
|
|
20240724,120300,350007280,20200,20250,20250,20200,49
|
|
20240724,120200,349015130,20250,20200,20250,20200,45
|
|
20240724,120100,348105880,20250,20250,20250,20200,201
|
|
20240724,120000,344041080,20250,20200,20250,20200,8
|
|
20240724,115900,343879430,20250,20300,20300,20200,26
|
|
20240724,115800,343353930,20200,20250,20250,20200,128
|
|
20240724,115700,340763680,20200,20250,20250,20200,2
|
|
20240724,115600,340723230,20200,20250,20250,20200,155
|
|
20240724,115500,337590130,20250,20250,20250,20200,128
|
|
20240724,115400,334999830,20200,20300,20300,20200,17
|
|
20240724,115300,334656180,20200,20250,20300,20200,6
|
|
20240724,115200,334534780,20250,20200,20250,20150,417
|
|
20240724,115100,326108830,20200,20200,20250,20200,21
|
|
20240724,115000,325684480,20200,20250,20250,20200,9
|
|
20240724,114900,325502580,20250,20250,20250,20200,230
|
|
20240724,114800,320851730,20250,20200,20250,20200,62
|
|
20240724,114700,319598180,20200,20200,20300,20200,125
|
|
20240724,114600,317072830,20250,20250,20250,20200,95
|
|
20240724,114500,315149130,20250,20200,20250,20200,57
|
|
20240724,114400,313997430,20200,20250,20250,20200,142
|
|
20240724,114300,311122480,20250,20250,20300,20250,124
|
|
20240724,114200,308606880,20250,20350,20350,20250,34
|
|
20240724,114100,307918130,20250,20300,20350,20250,13
|
|
20240724,114000,307654530,20350,20300,20350,20250,189
|
|
20240724,113900,303813730,20300,20350,20350,20300,10
|
|
20240724,113800,303610530,20300,20300,20350,20300,27
|
|
20240724,113700,303062330,20300,20350,20350,20300,92
|
|
20240724,113600,301194580,20350,20250,20350,20250,228
|
|
20240724,113500,296566180,20300,20250,20300,20250,23
|
|
20240724,113400,296100330,20350,20300,20350,20250,118
|
|
20240724,113300,293701180,20300,20300,20300,20250,81
|
|
20240724,113200,292057080,20250,20250,20300,20250,68
|
|
20240724,113100,290678980,20250,20250,20300,20250,105
|
|
20240724,113000,288548280,20300,20250,20350,20250,28
|
|
20240724,112900,287979830,20350,20300,20350,20250,29
|
|
20240724,112800,287391030,20300,20300,20350,20250,157
|
|
20240724,112700,284204830,20250,20300,20350,20250,13
|
|
20240724,112600,283941130,20250,20250,20350,20250,14
|
|
20240724,112500,283657230,20350,20300,20350,20300,261
|
|
20240724,112400,278358830,20350,20300,20350,20300,14
|
|
20240724,112300,278074330,20350,20300,20350,20300,103
|
|
20240724,112200,275983130,20350,20300,20350,20300,113
|
|
20240724,112100,273684480,20300,20350,20350,20300,13
|
|
20240724,112000,273420330,20300,20250,20350,20250,236
|
|
20240724,111900,268629480,20300,20300,20300,20250,107
|
|
20240724,111800,266457780,20300,20400,20400,20250,339
|
|
20240724,111700,259563780,20350,20350,20400,20350,18
|
|
20240724,111600,259197180,20400,20400,20400,20250,119
|
|
20240724,111500,256769980,20400,20200,20400,20200,426
|
|
20240724,111400,248113880,20300,20250,20300,20250,11
|
|
20240724,111300,247891080,20250,20250,20250,20150,417
|
|
20240724,111200,239451380,20250,20150,20250,20150,40
|
|
20240724,111100,238644480,20150,20200,20250,20150,101
|
|
20240724,111000,236603830,20150,20250,20250,20150,108
|
|
20240724,110900,234417480,20200,20250,20250,20150,24
|
|
20240724,110800,233932230,20150,20250,20250,20150,110
|
|
20240724,110700,231710730,20250,20150,20250,20150,105
|
|
20240724,110600,229584780,20150,20150,20250,20150,121
|
|
20240724,110500,227140230,20150,20300,20300,20150,42
|
|
20240724,110400,226291830,20250,20150,20250,20150,86
|
|
20240724,110300,224550680,20150,20250,20300,20150,600
|
|
20240724,110200,212421730,20300,20150,20300,20150,25
|
|
20240724,110100,211917130,20300,20200,20300,20200,201
|
|
20240724,110000,207852030,20250,20200,20300,20200,19
|
|
20240724,105900,207467530,20250,20250,20250,20200,73
|
|
20240724,105800,205989580,20300,20200,20300,20150,86
|
|
20240724,105700,204248680,20200,20200,20200,20150,43
|
|
20240724,105600,203380330,20200,20250,20250,20200,56
|
|
20240724,105500,202248880,20200,20200,20250,20150,95
|
|
20240724,105400,200330780,20200,20300,20300,20150,24
|
|
20240724,105300,199845730,20300,20200,20300,20150,15
|
|
20240724,105200,199542080,20150,20200,20300,20150,122
|
|
20240724,105100,197078730,20200,20200,20200,20150,99
|
|
20240724,105000,195083330,20200,20200,20200,20150,32
|
|
20240724,104900,194437830,20200,20250,20250,20150,159
|
|
20240724,104800,191225880,20200,20250,20250,20200,25
|
|
20240724,104700,190720730,20250,20250,20250,20200,41
|
|
20240724,104600,189892130,20200,20200,20300,20200,131
|
|
20240724,104500,187240780,20300,20200,20300,20200,25
|
|
20240724,104400,186735380,20250,20250,20250,20200,115
|
|
20240724,104300,184407030,20250,20250,20250,20200,101
|
|
20240724,104200,182362030,20250,20250,20250,20200,117
|
|
20240724,104100,179998130,20200,20300,20300,20200,14
|
|
20240724,104000,179714980,20300,20250,20300,20200,98
|
|
20240724,103900,177730430,20300,20250,20300,20200,43
|
|
20240724,103800,176860380,20200,20300,20300,20200,49
|
|
20240724,103700,175868880,20300,20250,20300,20200,170
|
|
20240724,103600,172430480,20250,20200,20250,20200,17
|
|
20240724,103500,172086830,20250,20200,20250,20200,38
|
|
20240724,103400,171318930,20250,20250,20300,20250,100
|
|
20240724,103300,169289130,20250,20250,20250,20200,17
|
|
20240724,103200,168945280,20200,20250,20250,20200,310
|
|
20240724,103100,162673530,20250,20200,20300,20200,75
|
|
20240724,103000,161154730,20200,20250,20250,20200,25
|
|
20240724,102900,160648880,20300,20300,20300,20250,8
|
|
20240724,102800,160486580,20250,20200,20300,20200,99
|
|
20240724,102700,158482030,20200,20250,20300,20200,54
|
|
20240724,102600,157388580,20300,20250,20300,20250,13
|
|
20240724,102500,157125180,20300,20300,20300,20200,127
|
|
20240724,102400,154553230,20300,20300,20300,20250,9
|
|
20240724,102300,154370580,20300,20300,20300,20300,3
|
|
20240724,102200,154309680,20250,20300,20300,20200,112
|
|
20240724,102100,152041730,20300,20300,20300,20250,10
|
|
20240724,102000,151838780,20300,20200,20300,20200,86
|
|
20240724,101900,150101130,20250,20200,20300,20200,113
|
|
20240724,101800,147813780,20200,20200,20200,20200,88
|
|
20240724,101700,146036180,20200,20250,20250,20200,6
|
|
20240724,101600,145914730,20250,20200,20250,20200,45
|
|
20240724,101500,145005430,20150,20250,20250,20150,196
|
|
20240724,101400,141040430,20250,20200,20250,20200,6
|
|
20240724,101300,140919030,20200,20150,20200,20100,185
|
|
20240724,101200,137195580,20150,20100,20150,20100,25
|
|
20240724,101100,136692830,20150,20150,20150,20150,18
|
|
20240724,101000,136330130,20150,20150,20200,20150,130
|
|
20240724,100900,133710530,20150,20150,20150,20100,40
|
|
20240724,100800,132904580,20200,20200,20250,20100,34
|
|
20240724,100700,132217630,20200,20150,20200,20150,115
|
|
20240724,100600,129894680,20100,20100,20100,20100,78
|
|
20240724,100500,128326880,20100,20200,20200,20100,25
|
|
20240724,100400,127823980,20200,20150,20200,20150,157
|
|
20240724,100300,124655530,20150,20200,20200,20150,43
|
|
20240724,100200,123788530,20200,20200,20200,20150,32
|
|
20240724,100100,123143080,20200,20150,20200,20150,87
|
|
20240724,100000,121389680,20150,20150,20200,20150,259
|
|
20240724,095900,116170530,20100,20150,20150,20100,57
|
|
20240724,095800,115022980,20150,20150,20200,20100,166
|
|
20240724,095700,111677780,20150,20150,20150,20150,11
|
|
20240724,095600,111456130,20150,20200,20200,20100,40
|
|
20240724,095500,110651030,20150,20200,20200,20100,174
|
|
20240724,095400,107147080,20200,20200,20200,20150,8
|
|
20240724,095300,106985530,20150,20250,20250,20150,252
|
|
20240724,095200,101898580,20250,20250,20250,20200,28
|
|
20240724,095100,101332480,20250,20350,20350,20250,72
|
|
20240724,095000,99874280,20350,20350,20350,20250,26
|
|
20240724,094900,99346530,20200,20250,20350,20200,1462
|
|
20240724,094800,69741480,20350,20350,20350,20300,32
|
|
20240724,094700,69091380,20350,20350,20350,20350,12
|
|
20240724,094600,68847180,20350,20400,20400,20300,19
|
|
20240724,094500,68460430,20400,20300,20400,20300,277
|
|
20240724,094400,62836530,20300,20300,20300,20300,7
|
|
20240724,094300,62694430,20300,20300,20300,20300,13
|
|
20240724,094200,62430530,20300,20300,20300,20300,10
|
|
20240724,094100,62227530,20300,20300,20300,20300,30
|
|
20240724,094000,61618530,20300,20300,20300,20300,15
|
|
20240724,093900,61314030,20300,20300,20300,20300,6
|
|
20240724,093800,61192230,20300,20300,20300,20300,11
|
|
20240724,093700,60968930,20300,20250,20300,20250,8
|
|
20240724,093600,60806830,20250,20250,20250,20250,12
|
|
20240724,093500,60563830,20200,20300,20300,20200,17
|
|
20240724,093400,60219430,20300,20300,20300,20250,129
|
|
20240724,093300,57601880,20300,20300,20300,20250,10
|
|
20240724,093200,57398930,20300,20300,20300,20200,32
|
|
20240724,093100,56751480,20250,20300,20300,20200,29
|
|
20240724,093000,56164880,20300,20250,20300,20250,170
|
|
20240724,092900,52722030,20250,20200,20250,20200,52
|
|
20240724,092800,51671380,20200,20250,20250,20200,14
|
|
20240724,092700,51388430,20250,20200,20250,20200,158
|
|
20240724,092600,48196580,20200,20200,20200,20200,2
|
|
20240724,092500,48156180,20200,20200,20200,20200,14
|
|
20240724,092400,47873380,20200,20200,20200,20150,13
|
|
20240724,092300,47611280,20200,20200,20200,20200,7
|
|
20240724,092200,47469880,20200,20150,20200,20150,95
|
|
20240724,092100,45555480,20150,20150,20150,20150,4
|
|
20240724,092000,45474880,20150,20150,20150,20150,13
|
|
20240724,091900,45212930,20150,20150,20150,20100,9
|
|
20240724,091800,45031630,20150,20150,20150,20150,6
|
|
20240724,091700,44910730,20150,20150,20150,20150,13
|
|
20240724,091600,44648780,20150,20150,20150,20150,7
|
|
20240724,091500,44507730,20150,20150,20150,20100,68
|
|
20240724,091400,43140380,20150,20150,20150,20150,5
|
|
20240724,091300,43039630,20100,20150,20150,20100,34
|
|
20240724,091200,42356030,20050,20050,20050,20050,20
|
|
20240724,091100,41955030,20150,20100,20150,20100,181
|
|
20240724,091000,38307930,20150,20000,20150,20000,602
|
|
20240724,090900,26184630,20150,20150,20150,20150,0
|
|
20240724,090800,26184630,20150,20150,20150,20150,0
|
|
20240724,090700,26184630,20150,20150,20150,20150,23
|
|
20240724,090600,25721180,20100,20100,20100,20100,10
|
|
20240724,090500,25520180,20100,20100,20100,20100,42
|
|
20240724,090400,24675980,20100,19910,20100,19910,99
|
|
20240724,090300,22698130,19990,19900,19990,19900,106
|
|
20240724,090200,20586790,19880,19880,19880,19880,5
|
|
20240724,090100,20487390,19840,19830,19840,19820,165
|
|
20240724,090000,17214870,19850,20050,20050,19850,861
|