689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,202500,1175429000,24400,24400,24400,24400,0
|
|
20240711,202400,1175429000,24400,24400,24400,24400,0
|
|
20240711,202300,1175429000,24400,24400,24400,24400,0
|
|
20240711,202200,1175429000,24400,24400,24400,24400,0
|
|
20240711,202100,1175429000,24400,24400,24400,24400,0
|
|
20240711,202000,1175429000,24400,24400,24400,24400,0
|
|
20240711,201900,1175429000,24400,24400,24400,24400,0
|
|
20240711,201800,1175429000,24400,24400,24400,24400,0
|
|
20240711,201700,1175429000,24400,24400,24400,24400,0
|
|
20240711,201600,1175429000,24400,24400,24400,24400,0
|
|
20240711,201500,1175429000,24400,24400,24400,24400,0
|
|
20240711,201400,1175429000,24400,24400,24400,24400,0
|
|
20240711,201300,1175429000,24400,24400,24400,24400,0
|
|
20240711,201200,1175429000,24400,24400,24400,24400,0
|
|
20240711,201100,1175429000,24400,24400,24400,24400,0
|
|
20240711,201000,1175429000,24400,24400,24400,24400,0
|
|
20240711,200900,1175429000,24400,24400,24400,24400,0
|
|
20240711,200800,1175429000,24400,24400,24400,24400,0
|
|
20240711,200700,1175429000,24400,24400,24400,24400,0
|
|
20240711,200600,1175429000,24400,24400,24400,24400,0
|
|
20240711,200500,1175429000,24400,24400,24400,24400,0
|
|
20240711,200400,1175429000,24400,24400,24400,24400,0
|
|
20240711,200300,1175429000,24400,24400,24400,24400,0
|
|
20240711,200200,1175429000,24400,24400,24400,24400,0
|
|
20240711,200100,1175429000,24400,24400,24400,24400,0
|
|
20240711,200000,1175429000,24400,24400,24400,24400,0
|
|
20240711,195900,1175429000,24400,24400,24400,24400,0
|
|
20240711,195800,1175429000,24400,24400,24400,24400,0
|
|
20240711,195700,1175429000,24400,24400,24400,24400,0
|
|
20240711,195600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,195500,1175429000,24400,24400,24400,24400,0
|
|
20240711,195400,1175429000,24400,24400,24400,24400,0
|
|
20240711,195300,1175429000,24400,24400,24400,24400,0
|
|
20240711,195200,1175429000,24400,24400,24400,24400,0
|
|
20240711,195100,1175429000,24400,24400,24400,24400,0
|
|
20240711,195000,1175429000,24400,24400,24400,24400,0
|
|
20240711,194900,1175429000,24400,24400,24400,24400,0
|
|
20240711,194800,1175429000,24400,24400,24400,24400,0
|
|
20240711,194700,1175429000,24400,24400,24400,24400,0
|
|
20240711,194600,1175429000,24400,24400,24400,24400,0
|
|
20240711,194500,1175429000,24400,24400,24400,24400,0
|
|
20240711,194400,1175429000,24400,24400,24400,24400,0
|
|
20240711,194300,1175429000,24400,24400,24400,24400,0
|
|
20240711,194200,1175429000,24400,24400,24400,24400,0
|
|
20240711,194100,1175429000,24400,24400,24400,24400,0
|
|
20240711,194000,1175429000,24400,24400,24400,24400,0
|
|
20240711,193900,1175429000,24400,24400,24400,24400,0
|
|
20240711,193800,1175429000,24400,24400,24400,24400,0
|
|
20240711,193700,1175429000,24400,24400,24400,24400,0
|
|
20240711,193600,1175429000,24400,24400,24400,24400,0
|
|
20240711,193500,1175429000,24400,24400,24400,24400,0
|
|
20240711,193400,1175429000,24400,24400,24400,24400,0
|
|
20240711,193300,1175429000,24400,24400,24400,24400,0
|
|
20240711,193200,1175429000,24400,24400,24400,24400,0
|
|
20240711,193100,1175429000,24400,24400,24400,24400,0
|
|
20240711,193000,1175429000,24400,24400,24400,24400,0
|
|
20240711,192900,1175429000,24400,24400,24400,24400,0
|
|
20240711,192800,1175429000,24400,24400,24400,24400,0
|
|
20240711,192700,1175429000,24400,24400,24400,24400,0
|
|
20240711,192600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,192500,1175429000,24400,24400,24400,24400,0
|
|
20240711,192400,1175429000,24400,24400,24400,24400,0
|
|
20240711,192300,1175429000,24400,24400,24400,24400,0
|
|
20240711,192200,1175429000,24400,24400,24400,24400,0
|
|
20240711,192100,1175429000,24400,24400,24400,24400,0
|
|
20240711,192000,1175429000,24400,24400,24400,24400,0
|
|
20240711,191900,1175429000,24400,24400,24400,24400,0
|
|
20240711,191800,1175429000,24400,24400,24400,24400,0
|
|
20240711,191700,1175429000,24400,24400,24400,24400,0
|
|
20240711,191600,1175429000,24400,24400,24400,24400,0
|
|
20240711,191500,1175429000,24400,24400,24400,24400,0
|
|
20240711,191400,1175429000,24400,24400,24400,24400,0
|
|
20240711,191300,1175429000,24400,24400,24400,24400,0
|
|
20240711,191200,1175429000,24400,24400,24400,24400,0
|
|
20240711,191100,1175429000,24400,24400,24400,24400,0
|
|
20240711,191000,1175429000,24400,24400,24400,24400,0
|
|
20240711,190900,1175429000,24400,24400,24400,24400,0
|
|
20240711,190800,1175429000,24400,24400,24400,24400,0
|
|
20240711,190700,1175429000,24400,24400,24400,24400,0
|
|
20240711,190600,1175429000,24400,24400,24400,24400,0
|
|
20240711,190500,1175429000,24400,24400,24400,24400,0
|
|
20240711,190400,1175429000,24400,24400,24400,24400,0
|
|
20240711,190300,1175429000,24400,24400,24400,24400,0
|
|
20240711,190200,1175429000,24400,24400,24400,24400,0
|
|
20240711,190100,1175429000,24400,24400,24400,24400,0
|
|
20240711,190000,1175429000,24400,24400,24400,24400,0
|
|
20240711,185900,1175429000,24400,24400,24400,24400,0
|
|
20240711,185800,1175429000,24400,24400,24400,24400,0
|
|
20240711,185700,1175429000,24400,24400,24400,24400,0
|
|
20240711,185600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,185500,1175429000,24400,24400,24400,24400,0
|
|
20240711,185400,1175429000,24400,24400,24400,24400,0
|
|
20240711,185300,1175429000,24400,24400,24400,24400,0
|
|
20240711,185200,1175429000,24400,24400,24400,24400,0
|
|
20240711,185100,1175429000,24400,24400,24400,24400,0
|
|
20240711,185000,1175429000,24400,24400,24400,24400,0
|
|
20240711,184900,1175429000,24400,24400,24400,24400,0
|
|
20240711,184800,1175429000,24400,24400,24400,24400,0
|
|
20240711,184700,1175429000,24400,24400,24400,24400,0
|
|
20240711,184600,1175429000,24400,24400,24400,24400,0
|
|
20240711,184500,1175429000,24400,24400,24400,24400,0
|
|
20240711,184400,1175429000,24400,24400,24400,24400,0
|
|
20240711,184300,1175429000,24400,24400,24400,24400,0
|
|
20240711,184200,1175429000,24400,24400,24400,24400,0
|
|
20240711,184100,1175429000,24400,24400,24400,24400,0
|
|
20240711,184000,1175429000,24400,24400,24400,24400,0
|
|
20240711,183900,1175429000,24400,24400,24400,24400,0
|
|
20240711,183800,1175429000,24400,24400,24400,24400,0
|
|
20240711,183700,1175429000,24400,24400,24400,24400,0
|
|
20240711,183600,1175429000,24400,24400,24400,24400,0
|
|
20240711,183500,1175429000,24400,24400,24400,24400,0
|
|
20240711,183400,1175429000,24400,24400,24400,24400,0
|
|
20240711,183300,1175429000,24400,24400,24400,24400,0
|
|
20240711,183200,1175429000,24400,24400,24400,24400,0
|
|
20240711,183100,1175429000,24400,24400,24400,24400,0
|
|
20240711,183000,1175429000,24400,24400,24400,24400,0
|
|
20240711,182900,1175429000,24400,24400,24400,24400,0
|
|
20240711,182800,1175429000,24400,24400,24400,24400,0
|
|
20240711,182700,1175429000,24400,24400,24400,24400,0
|
|
20240711,182600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,182500,1175429000,24400,24400,24400,24400,0
|
|
20240711,182400,1175429000,24400,24400,24400,24400,0
|
|
20240711,182300,1175429000,24400,24400,24400,24400,0
|
|
20240711,182200,1175429000,24400,24400,24400,24400,0
|
|
20240711,182100,1175429000,24400,24400,24400,24400,0
|
|
20240711,182000,1175429000,24400,24400,24400,24400,0
|
|
20240711,181900,1175429000,24400,24400,24400,24400,0
|
|
20240711,181800,1175429000,24400,24400,24400,24400,0
|
|
20240711,181700,1175429000,24400,24400,24400,24400,0
|
|
20240711,181600,1175429000,24400,24400,24400,24400,0
|
|
20240711,181500,1175429000,24400,24400,24400,24400,0
|
|
20240711,181400,1175429000,24400,24400,24400,24400,0
|
|
20240711,181300,1175429000,24400,24400,24400,24400,0
|
|
20240711,181200,1175429000,24400,24400,24400,24400,0
|
|
20240711,181100,1175429000,24400,24400,24400,24400,0
|
|
20240711,181000,1175429000,24400,24400,24400,24400,0
|
|
20240711,180900,1175429000,24400,24400,24400,24400,0
|
|
20240711,180800,1175429000,24400,24400,24400,24400,0
|
|
20240711,180700,1175429000,24400,24400,24400,24400,0
|
|
20240711,180600,1175429000,24400,24400,24400,24400,0
|
|
20240711,180500,1175429000,24400,24400,24400,24400,0
|
|
20240711,180400,1175429000,24400,24400,24400,24400,0
|
|
20240711,180300,1175429000,24400,24400,24400,24400,0
|
|
20240711,180200,1175429000,24400,24400,24400,24400,0
|
|
20240711,180100,1175429000,24400,24400,24400,24400,0
|
|
20240711,180000,1175429000,24400,24400,24400,24400,0
|
|
20240711,175900,1175429000,24400,24400,24400,24400,0
|
|
20240711,175800,1175429000,24400,24400,24400,24400,0
|
|
20240711,175700,1175429000,24400,24400,24400,24400,0
|
|
20240711,175600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,175500,1175429000,24400,24400,24400,24400,0
|
|
20240711,175400,1175429000,24400,24400,24400,24400,0
|
|
20240711,175300,1175429000,24400,24400,24400,24400,0
|
|
20240711,175200,1175429000,24400,24400,24400,24400,0
|
|
20240711,175100,1175429000,24400,24400,24400,24400,0
|
|
20240711,175000,1175429000,24400,24400,24400,24400,0
|
|
20240711,174900,1175429000,24400,24400,24400,24400,0
|
|
20240711,174800,1175429000,24400,24400,24400,24400,0
|
|
20240711,174700,1175429000,24400,24400,24400,24400,0
|
|
20240711,174600,1175429000,24400,24400,24400,24400,0
|
|
20240711,174500,1175429000,24400,24400,24400,24400,0
|
|
20240711,174400,1175429000,24400,24400,24400,24400,0
|
|
20240711,174300,1175429000,24400,24400,24400,24400,0
|
|
20240711,174200,1175429000,24400,24400,24400,24400,0
|
|
20240711,174100,1175429000,24400,24400,24400,24400,0
|
|
20240711,174000,1175429000,24400,24400,24400,24400,0
|
|
20240711,173900,1175429000,24400,24400,24400,24400,0
|
|
20240711,173800,1175429000,24400,24400,24400,24400,0
|
|
20240711,173700,1175429000,24400,24400,24400,24400,0
|
|
20240711,173600,1175429000,24400,24400,24400,24400,0
|
|
20240711,173500,1175429000,24400,24400,24400,24400,0
|
|
20240711,173400,1175429000,24400,24400,24400,24400,0
|
|
20240711,173300,1175429000,24400,24400,24400,24400,0
|
|
20240711,173200,1175429000,24400,24400,24400,24400,0
|
|
20240711,173100,1175429000,24400,24400,24400,24400,0
|
|
20240711,173000,1175429000,24400,24400,24400,24400,0
|
|
20240711,172900,1175429000,24400,24400,24400,24400,0
|
|
20240711,172800,1175429000,24400,24400,24400,24400,0
|
|
20240711,172700,1175429000,24400,24400,24400,24400,0
|
|
20240711,172600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,172500,1175429000,24400,24400,24400,24400,0
|
|
20240711,172400,1175429000,24400,24400,24400,24400,0
|
|
20240711,172300,1175429000,24400,24400,24400,24400,0
|
|
20240711,172200,1175429000,24400,24400,24400,24400,0
|
|
20240711,172100,1175429000,24400,24400,24400,24400,0
|
|
20240711,172000,1175429000,24400,24400,24400,24400,0
|
|
20240711,171900,1175429000,24400,24400,24400,24400,0
|
|
20240711,171800,1175429000,24400,24400,24400,24400,0
|
|
20240711,171700,1175429000,24400,24400,24400,24400,0
|
|
20240711,171600,1175429000,24400,24400,24400,24400,0
|
|
20240711,171500,1175429000,24400,24400,24400,24400,0
|
|
20240711,171400,1175429000,24400,24400,24400,24400,0
|
|
20240711,171300,1175429000,24400,24400,24400,24400,0
|
|
20240711,171200,1175429000,24400,24400,24400,24400,0
|
|
20240711,171100,1175429000,24400,24400,24400,24400,0
|
|
20240711,171000,1175429000,24400,24400,24400,24400,0
|
|
20240711,170900,1175429000,24400,24400,24400,24400,0
|
|
20240711,170800,1175429000,24400,24400,24400,24400,0
|
|
20240711,170700,1175429000,24400,24400,24400,24400,0
|
|
20240711,170600,1175429000,24400,24400,24400,24400,0
|
|
20240711,170500,1175429000,24400,24400,24400,24400,0
|
|
20240711,170400,1175429000,24400,24400,24400,24400,0
|
|
20240711,170300,1175429000,24400,24400,24400,24400,0
|
|
20240711,170200,1175429000,24400,24400,24400,24400,0
|
|
20240711,170100,1175429000,24400,24400,24400,24400,0
|
|
20240711,170000,1175429000,24400,24400,24400,24400,0
|
|
20240711,165900,1175429000,24400,24400,24400,24400,0
|
|
20240711,165800,1175429000,24400,24400,24400,24400,0
|
|
20240711,165700,1175429000,24400,24400,24400,24400,0
|
|
20240711,165600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,165500,1175429000,24400,24400,24400,24400,0
|
|
20240711,165400,1175429000,24400,24400,24400,24400,0
|
|
20240711,165300,1175429000,24400,24400,24400,24400,0
|
|
20240711,165200,1175429000,24400,24400,24400,24400,0
|
|
20240711,165100,1175429000,24400,24400,24400,24400,0
|
|
20240711,165000,1175429000,24400,24400,24400,24400,0
|
|
20240711,164900,1175429000,24400,24400,24400,24400,0
|
|
20240711,164800,1175429000,24400,24400,24400,24400,0
|
|
20240711,164700,1175429000,24400,24400,24400,24400,0
|
|
20240711,164600,1175429000,24400,24400,24400,24400,0
|
|
20240711,164500,1175429000,24400,24400,24400,24400,0
|
|
20240711,164400,1175429000,24400,24400,24400,24400,0
|
|
20240711,164300,1175429000,24400,24400,24400,24400,0
|
|
20240711,164200,1175429000,24400,24400,24400,24400,0
|
|
20240711,164100,1175429000,24400,24400,24400,24400,0
|
|
20240711,164000,1175429000,24400,24400,24400,24400,0
|
|
20240711,163900,1175429000,24400,24400,24400,24400,0
|
|
20240711,163800,1175429000,24400,24400,24400,24400,0
|
|
20240711,163700,1175429000,24400,24400,24400,24400,0
|
|
20240711,163600,1175429000,24400,24400,24400,24400,0
|
|
20240711,163500,1175429000,24400,24400,24400,24400,0
|
|
20240711,163400,1175429000,24400,24400,24400,24400,0
|
|
20240711,163300,1175429000,24400,24400,24400,24400,0
|
|
20240711,163200,1175429000,24400,24400,24400,24400,0
|
|
20240711,163100,1175429000,24400,24400,24400,24400,0
|
|
20240711,163000,1175429000,24400,24400,24400,24400,0
|
|
20240711,162900,1175429000,24400,24400,24400,24400,0
|
|
20240711,162800,1175429000,24400,24400,24400,24400,0
|
|
20240711,162700,1175429000,24400,24400,24400,24400,0
|
|
20240711,162600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,162500,1175429000,24400,24400,24400,24400,0
|
|
20240711,162400,1175429000,24400,24400,24400,24400,0
|
|
20240711,162300,1175429000,24400,24400,24400,24400,0
|
|
20240711,162200,1175429000,24400,24400,24400,24400,0
|
|
20240711,162100,1175429000,24400,24400,24400,24400,0
|
|
20240711,162000,1175429000,24400,24400,24400,24400,0
|
|
20240711,161900,1175429000,24400,24400,24400,24400,0
|
|
20240711,161800,1175429000,24400,24400,24400,24400,0
|
|
20240711,161700,1175429000,24400,24400,24400,24400,0
|
|
20240711,161600,1175429000,24400,24400,24400,24400,0
|
|
20240711,161500,1175429000,24400,24400,24400,24400,0
|
|
20240711,161400,1175429000,24400,24400,24400,24400,0
|
|
20240711,161300,1175429000,24400,24400,24400,24400,0
|
|
20240711,161200,1175429000,24400,24400,24400,24400,0
|
|
20240711,161100,1175429000,24400,24400,24400,24400,0
|
|
20240711,161000,1175429000,24400,24400,24400,24400,0
|
|
20240711,160900,1175429000,24400,24400,24400,24400,0
|
|
20240711,160800,1175429000,24400,24400,24400,24400,0
|
|
20240711,160700,1175429000,24400,24400,24400,24400,0
|
|
20240711,160600,1175429000,24400,24400,24400,24400,0
|
|
20240711,160500,1175429000,24400,24400,24400,24400,0
|
|
20240711,160400,1175429000,24400,24400,24400,24400,0
|
|
20240711,160300,1175429000,24400,24400,24400,24400,0
|
|
20240711,160200,1175429000,24400,24400,24400,24400,0
|
|
20240711,160100,1175429000,24400,24400,24400,24400,0
|
|
20240711,160000,1175429000,24400,24400,24400,24400,0
|
|
20240711,155900,1175429000,24400,24400,24400,24400,0
|
|
20240711,155800,1175429000,24400,24400,24400,24400,0
|
|
20240711,155700,1175429000,24400,24400,24400,24400,0
|
|
20240711,155600,1175429000,24400,24400,24400,24400,1664
|
|
20240711,155500,1175429000,24400,24400,24400,24400,0
|
|
20240711,155400,1175429000,24400,24400,24400,24400,0
|
|
20240711,155300,1175429000,24400,24400,24400,24400,0
|
|
20240711,155200,1175429000,24400,24400,24400,24400,0
|
|
20240711,155100,1175429000,24400,24400,24400,24400,0
|
|
20240711,155000,1175429000,24400,24400,24400,24400,0
|
|
20240711,154900,1175429000,24400,24400,24400,24400,0
|
|
20240711,154800,1175429000,24400,24400,24400,24400,0
|
|
20240711,154700,1175429000,24400,24400,24400,24400,0
|
|
20240711,154600,1175429000,24400,24400,24400,24400,0
|
|
20240711,154500,1175429000,24400,24400,24400,24400,0
|
|
20240711,154400,1175429000,24400,24400,24400,24400,0
|
|
20240711,154300,1175429000,24400,24400,24400,24400,0
|
|
20240711,154200,1175429000,24400,24400,24400,24400,0
|
|
20240711,154100,1175429000,24400,24400,24400,24400,0
|
|
20240711,154000,1175429000,24400,24400,24400,24400,0
|
|
20240711,153900,1175429000,24400,24400,24400,24400,0
|
|
20240711,153800,1175429000,24400,24400,24400,24400,0
|
|
20240711,153700,1175429000,24400,24400,24400,24400,0
|
|
20240711,153600,1175429000,24400,24400,24400,24400,0
|
|
20240711,153500,1175429000,24400,24400,24400,24400,0
|
|
20240711,153400,1175429000,24400,24400,24400,24400,0
|
|
20240711,153300,1175429000,24400,24400,24400,24400,0
|
|
20240711,153200,1175429000,24400,24400,24400,24400,0
|
|
20240711,153100,1175429000,24400,24400,24400,24400,0
|
|
20240711,153000,1175429000,24400,24400,24400,24400,1664
|
|
20240711,152900,1134827400,24500,24500,24500,24500,0
|
|
20240711,152800,1134827400,24500,24500,24500,24500,0
|
|
20240711,152700,1134827400,24500,24500,24500,24500,0
|
|
20240711,152600,1134827400,24500,24500,24500,24500,0
|
|
20240711,152500,1134827400,24500,24500,24500,24500,0
|
|
20240711,152400,1134827400,24500,24500,24500,24500,0
|
|
20240711,152300,1134827400,24500,24500,24500,24500,0
|
|
20240711,152200,1134827400,24500,24500,24500,24500,0
|
|
20240711,152100,1134827400,24500,24500,24500,24500,0
|
|
20240711,152000,1134827400,24500,24500,24500,24500,0
|
|
20240711,151900,1134827400,24500,24500,24550,24450,38
|
|
20240711,151800,1133898000,24550,24450,24550,24450,8
|
|
20240711,151700,1133702200,24450,24500,24550,24450,4
|
|
20240711,151600,1133604250,24550,24550,24550,24550,74
|
|
20240711,151500,1131787550,24550,24450,24550,24450,18
|
|
20240711,151400,1131346550,24450,24500,24500,24450,741
|
|
20240711,151300,1113229000,24450,24500,24500,24450,4
|
|
20240711,151200,1113131150,24450,24500,24500,24450,222
|
|
20240711,151100,1107692900,24450,24500,24500,24450,1098
|
|
20240711,151000,1080795300,24550,24500,24550,24500,2
|
|
20240711,150900,1080746250,24500,24500,24500,24500,1
|
|
20240711,150800,1080721750,24550,24550,24550,24550,1020
|
|
20240711,150700,1055680750,24500,24450,24550,24450,1689
|
|
20240711,150600,1014330300,24450,24450,24450,24400,1340
|
|
20240711,150500,981588250,24450,24400,24450,24400,555
|
|
20240711,150400,968030300,24400,24400,24450,24350,866
|
|
20240711,150300,946889600,24400,24300,24400,24300,163
|
|
20240711,150200,942912500,24400,24300,24400,24300,416
|
|
20240711,150100,932803550,24300,24350,24400,24300,51
|
|
20240711,150000,931561700,24400,24400,24400,24400,25
|
|
20240711,145900,930951700,24400,24350,24400,24350,4
|
|
20240711,145800,930854200,24300,24400,24400,24300,21
|
|
20240711,145700,930341900,24400,24350,24400,24350,42
|
|
20240711,145600,929317150,24400,24350,24400,24300,98
|
|
20240711,145500,926935350,24350,24350,24350,24350,39
|
|
20240711,145400,925985700,24400,24450,24450,24300,172
|
|
20240711,145300,921787400,24450,24300,24450,24300,377
|
|
20240711,145200,912585350,24450,24400,24450,24400,218
|
|
20240711,145100,907260300,24300,24450,24450,24300,162
|
|
20240711,145000,903305550,24450,24400,24450,24300,215
|
|
20240711,144900,898060100,24450,24350,24450,24300,207
|
|
20240711,144800,893003950,24350,24450,24450,24250,284
|
|
20240711,144700,886062700,24450,24450,24450,24250,354
|
|
20240711,144600,877434200,24250,24350,24450,24250,178
|
|
20240711,144500,873093950,24250,24400,24400,24250,188
|
|
20240711,144400,868513000,24400,24400,24400,24250,236
|
|
20240711,144300,862760450,24400,24400,24400,24300,265
|
|
20240711,144200,856305750,24300,24400,24450,24300,264
|
|
20240711,144100,849864900,24400,24450,24450,24250,321
|
|
20240711,144000,842051300,24400,24500,24500,24400,207
|
|
20240711,143900,836985900,24400,24450,24500,24400,520
|
|
20240711,143800,824268750,24450,24450,24500,24450,1007
|
|
20240711,143700,799628450,24450,24250,24450,24250,946
|
|
20240711,143600,776531800,24400,24350,24400,24300,214
|
|
20240711,143500,771311650,24400,24350,24400,24300,199
|
|
20240711,143400,766465000,24250,24300,24350,24250,142
|
|
20240711,143300,763010000,24350,24350,24350,24200,248
|
|
20240711,143200,756978100,24350,24350,24350,24200,168
|
|
20240711,143100,752892950,24350,24350,24350,24200,227
|
|
20240711,143000,747370300,24350,24300,24350,24300,184
|
|
20240711,142900,742891950,24350,24300,24350,24250,205
|
|
20240711,142800,737903550,24300,24200,24350,24200,166
|
|
20240711,142700,733865900,24350,24250,24350,24250,188
|
|
20240711,142600,729290750,24250,24150,24250,24150,387
|
|
20240711,142500,719922650,24150,24100,24150,24100,48
|
|
20240711,142400,718765750,24150,24150,24150,24150,1
|
|
20240711,142300,718741600,24100,24150,24150,24100,23
|
|
20240711,142200,718186850,24200,24150,24200,24150,55
|
|
20240711,142100,716858450,24150,24150,24150,24100,109
|
|
20240711,142000,714230700,24150,24100,24200,24100,21
|
|
20240711,141900,713723850,24100,24100,24100,24050,569
|
|
20240711,141800,700012300,24200,24200,24200,24200,1
|
|
20240711,141700,699988100,24100,24100,24100,24100,42
|
|
20240711,141600,698975900,24150,24150,24200,24100,452
|
|
20240711,141500,688061450,24150,24100,24150,24100,15
|
|
20240711,141400,687699900,24100,24100,24100,24100,62
|
|
20240711,141300,686205700,24100,24100,24100,24100,42
|
|
20240711,141200,685193500,24150,24150,24150,24150,0
|
|
20240711,141100,685193500,24150,24150,24150,24100,43
|
|
20240711,141000,684157050,24100,24100,24100,24100,62
|
|
20240711,140900,682662850,24100,24100,24150,24100,52
|
|
20240711,140800,681409600,24150,24150,24150,24100,15
|
|
20240711,140700,681048000,24100,24100,24100,24100,28
|
|
20240711,140600,680373200,24100,24100,24150,24100,42
|
|
20240711,140500,679360950,24100,24100,24100,24100,138
|
|
20240711,140400,676035150,24150,24150,24150,24150,38
|
|
20240711,140300,675117450,24200,24100,24200,24100,43
|
|
20240711,140200,674081050,24100,24100,24100,24100,14
|
|
20240711,140100,673743650,24200,24150,24200,24100,39
|
|
20240711,140000,672803500,24150,24100,24150,24100,40
|
|
20240711,135900,671838900,24200,24100,24200,24100,71
|
|
20240711,135800,670123900,24100,24100,24100,24100,52
|
|
20240711,135700,668870700,24150,24150,24150,24100,52
|
|
20240711,135600,667616950,24100,24100,24100,24100,13
|
|
20240711,135500,667303650,24100,24100,24100,24100,29
|
|
20240711,135400,666604750,24100,24150,24150,24100,50
|
|
20240711,135300,665399300,24150,24150,24150,24150,22
|
|
20240711,135200,664868000,24150,24100,24250,24100,53
|
|
20240711,135100,663589150,24100,24150,24150,24100,42
|
|
20240711,135000,662576850,24150,24150,24150,24150,1
|
|
20240711,134900,662552700,24250,24100,24250,24100,30
|
|
20240711,134800,661829550,24100,24100,24100,24100,41
|
|
20240711,134700,660841450,24100,24100,24100,24100,35
|
|
20240711,134600,659997950,24100,24100,24100,24100,41
|
|
20240711,134500,659009850,24100,24100,24100,24100,41
|
|
20240711,134400,658021750,24100,24100,24100,24100,0
|
|
20240711,134300,658021750,24100,24200,24200,24100,44
|
|
20240711,134200,656961150,24100,24100,24100,24100,41
|
|
20240711,134100,655973050,24100,24100,24100,24100,107
|
|
20240711,134000,653394350,24100,24100,24200,24100,41
|
|
20240711,133900,652406150,24100,24100,24100,24100,192
|
|
20240711,133800,647778950,24200,24100,24200,24100,38
|
|
20240711,133700,646862850,24100,24100,24100,24100,71
|
|
20240711,133600,645151750,24100,24100,24100,24100,43
|
|
20240711,133500,644115450,24200,24100,24200,24100,41
|
|
20240711,133400,643127250,24100,24100,24100,24100,403
|
|
20240711,133300,633414950,24100,24100,24100,24100,42
|
|
20240711,133200,632402750,24150,24150,24200,24100,844
|
|
20240711,133100,612059900,24150,24150,24150,24150,43
|
|
20240711,133000,611021450,24150,24250,24250,24100,123
|
|
20240711,132900,608051400,24200,24200,24250,24150,1494
|
|
20240711,132800,571947950,24250,24200,24300,24200,66
|
|
20240711,132700,570348100,24200,24200,24200,24200,28
|
|
20240711,132600,569670500,24200,24300,24300,24200,44
|
|
20240711,132500,568605500,24200,24300,24300,24200,14
|
|
20240711,132400,568266600,24200,24200,24250,24200,42
|
|
20240711,132300,567250150,24250,24200,24250,24200,51
|
|
20240711,132200,566015450,24200,24200,24200,24200,14
|
|
20240711,132100,565676650,24200,24300,24300,24200,79
|
|
20240711,132000,563762250,24200,24200,24300,24200,46
|
|
20240711,131900,562648750,24300,24200,24300,24200,23
|
|
20240711,131800,562092050,24200,24200,24200,24200,41
|
|
20240711,131700,561099850,24200,24250,24250,24200,518
|
|
20240711,131600,548542400,24250,24250,24250,24250,64
|
|
20240711,131500,546990400,24250,24350,24350,24250,36
|
|
20240711,131400,546116900,24250,24250,24250,24250,44
|
|
20240711,131300,545049900,24250,24250,24250,24250,181
|
|
20240711,131200,540660650,24250,24250,24250,24250,41
|
|
20240711,131100,539666400,24350,24250,24350,24250,46
|
|
20240711,131000,538550600,24250,24250,24350,24250,66
|
|
20240711,130900,536947500,24250,24250,24250,24250,28
|
|
20240711,130800,536268500,24350,24250,24350,24250,43
|
|
20240711,130700,535225650,24250,24300,24300,24250,92
|
|
20240711,130600,532992150,24250,24250,24250,24250,15
|
|
20240711,130500,532628400,24250,24250,24300,24250,51
|
|
20240711,130400,531391550,24250,24250,24250,24250,28
|
|
20240711,130300,530712550,24300,24400,24400,24300,34
|
|
20240711,130200,529886250,24250,24400,24400,24250,44
|
|
20240711,130100,528819100,24300,24250,24400,24250,48
|
|
20240711,130000,527654650,24400,24250,24400,24250,20
|
|
20240711,125900,527169200,24250,24250,24250,24250,42
|
|
20240711,125800,526150700,24300,24300,24300,24300,680
|
|
20240711,125700,509626700,24300,24400,24400,24300,18
|
|
20240711,125600,509188800,24400,24300,24400,24300,243
|
|
20240711,125500,503263900,24400,24400,24400,24400,0
|
|
20240711,125400,503263900,24400,24350,24400,24350,32
|
|
20240711,125300,502483300,24300,24300,24300,24300,5
|
|
20240711,125200,502361800,24400,24350,24400,24350,17
|
|
20240711,125100,501947800,24300,24300,24350,24300,36
|
|
20240711,125000,501072750,24400,24400,24400,24400,0
|
|
20240711,124900,501072750,24400,24400,24400,24400,1
|
|
20240711,124800,501048350,24400,24400,24400,24400,1
|
|
20240711,124700,501023950,24350,24350,24350,24350,10
|
|
20240711,124600,500780450,24400,24400,24400,24400,0
|
|
20240711,124500,500780450,24400,24400,24400,24400,0
|
|
20240711,124400,500780450,24400,24350,24400,24350,29
|
|
20240711,124300,500074250,24350,24350,24350,24350,16
|
|
20240711,124200,499684650,24400,24400,24400,24400,1
|
|
20240711,124100,499660250,24400,24350,24400,24350,6
|
|
20240711,124000,499514100,24400,24400,24400,24400,0
|
|
20240711,123900,499514100,24400,24400,24400,24400,0
|
|
20240711,123800,499514100,24400,24350,24400,24350,35
|
|
20240711,123700,498661800,24350,24300,24350,24300,19
|
|
20240711,123600,498199350,24350,24300,24350,24300,6
|
|
20240711,123500,498053300,24350,24400,24400,24300,975
|
|
20240711,123400,474338250,24350,24350,24350,24350,4
|
|
20240711,123300,474240850,24400,24400,24400,24400,1
|
|
20240711,123200,474216450,24400,24400,24400,24400,1
|
|
20240711,123100,474192050,24350,24350,24350,24350,4
|
|
20240711,123000,474094650,24350,24350,24350,24350,5
|
|
20240711,122900,473972900,24350,24350,24350,24350,0
|
|
20240711,122800,473972900,24350,24350,24350,24350,0
|
|
20240711,122700,473972900,24350,24350,24350,24350,4
|
|
20240711,122600,473875500,24350,24350,24350,24350,0
|
|
20240711,122500,473875500,24350,24350,24350,24350,0
|
|
20240711,122400,473875500,24350,24350,24350,24350,4
|
|
20240711,122300,473778100,24350,24350,24350,24350,0
|
|
20240711,122200,473778100,24350,24350,24350,24350,5
|
|
20240711,122100,473656350,24350,24350,24350,24350,4
|
|
20240711,122000,473558950,24350,24350,24350,24350,0
|
|
20240711,121900,473558950,24350,24350,24350,24350,3
|
|
20240711,121800,473485900,24350,24350,24350,24350,4
|
|
20240711,121700,473388500,24350,24350,24350,24350,0
|
|
20240711,121600,473388500,24350,24350,24350,24350,0
|
|
20240711,121500,473388500,24350,24350,24350,24350,6
|
|
20240711,121400,473242400,24400,24400,24400,24400,0
|
|
20240711,121300,473242400,24400,24400,24400,24400,1
|
|
20240711,121200,473218000,24350,24350,24350,24350,0
|
|
20240711,121100,473218000,24350,24450,24450,24350,3
|
|
20240711,121000,473144850,24350,24350,24350,24350,1
|
|
20240711,120900,473120500,24450,24400,24450,24400,5
|
|
20240711,120800,472998450,24350,24350,24350,24350,4
|
|
20240711,120700,472901050,24450,24450,24450,24450,0
|
|
20240711,120600,472901050,24450,24450,24450,24450,0
|
|
20240711,120500,472901050,24450,24450,24450,24450,0
|
|
20240711,120400,472901050,24450,24450,24450,24450,0
|
|
20240711,120300,472901050,24450,24400,24450,24400,5
|
|
20240711,120200,472779000,24300,24300,24300,24300,73
|
|
20240711,120100,471005100,24350,24350,24350,24350,11
|
|
20240711,120000,470737250,24350,24350,24350,24350,1
|
|
20240711,115900,470712900,24450,24450,24450,24450,0
|
|
20240711,115800,470712900,24450,24400,24450,24400,7
|
|
20240711,115700,470542000,24400,24400,24400,24400,0
|
|
20240711,115600,470542000,24400,24400,24400,24400,0
|
|
20240711,115500,470542000,24400,24400,24400,24400,13
|
|
20240711,115400,470224800,24450,24450,24450,24450,0
|
|
20240711,115300,470224800,24450,24350,24450,24350,8
|
|
20240711,115200,470029700,24350,24350,24350,24350,2
|
|
20240711,115100,469981000,24450,24450,24450,24450,0
|
|
20240711,115000,469981000,24450,24450,24450,24450,0
|
|
20240711,114900,469981000,24450,24450,24450,24450,0
|
|
20240711,114800,469981000,24450,24350,24450,24350,4
|
|
20240711,114700,469883500,24300,24300,24300,24300,1
|
|
20240711,114600,469859200,24300,24350,24350,24300,8
|
|
20240711,114500,469664750,24300,24300,24300,24300,1
|
|
20240711,114400,469640450,24350,24350,24350,24350,72
|
|
20240711,114300,467887250,24350,24350,24400,24350,10
|
|
20240711,114200,467643700,24450,24450,24450,24450,0
|
|
20240711,114100,467643700,24450,24450,24450,24450,0
|
|
20240711,114000,467643700,24450,24350,24450,24350,3
|
|
20240711,113900,467570500,24300,24300,24300,24300,4
|
|
20240711,113800,467473300,24300,24300,24300,24300,0
|
|
20240711,113700,467473300,24300,24300,24300,24300,0
|
|
20240711,113600,467473300,24300,24300,24300,24300,7
|
|
20240711,113500,467303200,24350,24350,24350,24350,0
|
|
20240711,113400,467303200,24350,24350,24350,24350,0
|
|
20240711,113300,467303200,24350,24350,24350,24350,3
|
|
20240711,113200,467230150,24400,24350,24400,24350,5
|
|
20240711,113100,467108350,24300,24300,24300,24300,20
|
|
20240711,113000,466622350,24300,24300,24300,24300,4
|
|
20240711,112900,466525150,24300,24300,24300,24300,15
|
|
20240711,112800,466160650,24350,24350,24350,24350,1
|
|
20240711,112700,466136300,24450,24350,24450,24350,3
|
|
20240711,112600,466063150,24350,24400,24400,24350,162
|
|
20240711,112500,462110950,24400,24400,24400,24400,1
|
|
20240711,112400,462086550,24350,24350,24350,24350,0
|
|
20240711,112300,462086550,24350,24350,24350,24350,44
|
|
20240711,112200,461015150,24400,24400,24400,24400,0
|
|
20240711,112100,461015150,24400,24400,24400,24400,0
|
|
20240711,112000,461015150,24400,24350,24400,24350,50
|
|
20240711,111900,459797600,24350,24350,24350,24350,241
|
|
20240711,111800,453929250,24350,24350,24350,24350,83
|
|
20240711,111700,451908200,24350,24350,24350,24350,2
|
|
20240711,111600,451859500,24400,24400,24400,24400,0
|
|
20240711,111500,451859500,24400,24400,24400,24400,0
|
|
20240711,111400,451859500,24400,24300,24400,24300,26
|
|
20240711,111300,451227400,24400,24400,24400,24400,0
|
|
20240711,111200,451227400,24400,24400,24400,24400,0
|
|
20240711,111100,451227400,24400,24400,24400,24400,0
|
|
20240711,111000,451227400,24400,24400,24400,24400,5
|
|
20240711,110900,451105400,24400,24350,24400,24350,5
|
|
20240711,110800,450983600,24400,24400,24400,24400,0
|
|
20240711,110700,450983600,24400,24400,24400,24400,0
|
|
20240711,110600,450983600,24400,24400,24400,24400,3
|
|
20240711,110500,450910400,24400,24400,24400,24400,10
|
|
20240711,110400,450666400,24400,24300,24450,24300,40
|
|
20240711,110300,449693300,24300,24350,24350,24300,1005
|
|
20240711,110200,425269250,24350,24350,24350,24350,1
|
|
20240711,110100,425244900,24350,24400,24400,24350,795
|
|
20240711,110000,405886550,24500,24450,24500,24450,2
|
|
20240711,105900,405837600,24400,24400,24400,24400,0
|
|
20240711,105800,405837600,24400,24400,24400,24400,35
|
|
20240711,105700,404983600,24400,24400,24400,24400,88
|
|
20240711,105600,402836400,24500,24500,24500,24500,1
|
|
20240711,105500,402811900,24500,24400,24500,24400,33
|
|
20240711,105400,402006400,24400,24400,24500,24400,66
|
|
20240711,105300,400395900,24500,24450,24500,24450,51
|
|
20240711,105200,399148900,24500,24500,24500,24500,0
|
|
20240711,105100,399148900,24500,24500,24500,24500,0
|
|
20240711,105000,399148900,24500,24400,24500,24400,11
|
|
20240711,104900,398880400,24500,24500,24500,24500,1
|
|
20240711,104800,398855900,24400,24400,24400,24350,113
|
|
20240711,104700,396100100,24400,24450,24450,24400,86
|
|
20240711,104600,394001600,24550,24550,24550,24550,0
|
|
20240711,104500,394001600,24550,24450,24550,24450,9
|
|
20240711,104400,393781250,24550,24550,24550,24550,0
|
|
20240711,104300,393781250,24550,24550,24550,24550,0
|
|
20240711,104200,393781250,24550,24550,24550,24550,0
|
|
20240711,104100,393781250,24550,24500,24550,24500,6
|
|
20240711,104000,393634200,24400,24400,24400,24400,0
|
|
20240711,103900,393634200,24400,24400,24400,24400,0
|
|
20240711,103800,393634200,24400,24400,24400,24400,0
|
|
20240711,103700,393634200,24400,24550,24550,24400,63
|
|
20240711,103600,392093650,24550,24550,24550,24550,10
|
|
20240711,103500,391848150,24550,24500,24550,24500,14
|
|
20240711,103400,391504650,24550,24550,24550,24550,1
|
|
20240711,103300,391480100,24550,24450,24550,24450,85
|
|
20240711,103200,389393750,24400,24400,24400,24400,4
|
|
20240711,103100,389296150,24400,24400,24400,24400,0
|
|
20240711,103000,389296150,24400,24450,24450,24400,72
|
|
20240711,102900,387535800,24450,24450,24450,24450,4
|
|
20240711,102800,387438000,24450,24450,24450,24450,60
|
|
20240711,102700,385971000,24550,24550,24550,24550,0
|
|
20240711,102600,385971000,24550,24450,24550,24450,7
|
|
20240711,102500,385799550,24550,24550,24550,24550,0
|
|
20240711,102400,385799550,24550,24550,24550,24550,0
|
|
20240711,102300,385799550,24550,24450,24550,24450,35
|
|
20240711,102200,384943500,24550,24550,24550,24550,0
|
|
20240711,102100,384943500,24550,24550,24550,24550,0
|
|
20240711,102000,384943500,24550,24500,24550,24500,133
|
|
20240711,101900,381678550,24550,24550,24550,24550,0
|
|
20240711,101800,381678550,24550,24550,24550,24550,0
|
|
20240711,101700,381678550,24550,24450,24550,24450,56
|
|
20240711,101600,380306650,24400,24400,24400,24400,40
|
|
20240711,101500,379330650,24400,24400,24400,24400,25
|
|
20240711,101400,378720650,24350,24450,24450,24350,968
|
|
20240711,101300,355144000,24550,24450,24550,24450,30
|
|
20240711,101200,354408700,24400,24400,24400,24350,17
|
|
20240711,101100,353994000,24450,24450,24450,24450,0
|
|
20240711,101000,353994000,24450,24450,24450,24450,48
|
|
20240711,100900,352820400,24450,24450,24450,24450,0
|
|
20240711,100800,352820400,24450,24300,24450,24300,400
|
|
20240711,100700,343085400,24500,24400,24500,24300,1630
|
|
20240711,100600,303465450,24400,24550,24550,24400,11
|
|
20240711,100500,303196900,24400,24450,24450,24400,12
|
|
20240711,100400,302904050,24600,24600,24600,24600,0
|
|
20240711,100300,302904050,24600,24600,24600,24600,0
|
|
20240711,100200,302904050,24600,24600,24600,24600,0
|
|
20240711,100100,302904050,24600,24550,24600,24500,9
|
|
20240711,100000,302683100,24350,24500,24500,24350,3800
|
|
20240711,095900,210097800,24650,24550,24650,24550,124
|
|
20240711,095800,207053200,24600,24650,24650,24600,81
|
|
20240711,095700,205060550,24650,24600,24650,24600,58
|
|
20240711,095600,203631250,24600,24600,24600,24600,10
|
|
20240711,095500,203385250,24700,24650,24700,24650,313
|
|
20240711,095400,195669750,24650,24700,24700,24650,235
|
|
20240711,095300,189876650,24700,24700,24750,24700,277
|
|
20240711,095200,183034700,24750,24700,24750,24700,143
|
|
20240711,095100,179500850,24700,24650,24700,24650,6
|
|
20240711,095000,179352900,24700,24700,24700,24700,0
|
|
20240711,094900,179352900,24700,24700,24700,24650,13
|
|
20240711,094800,179032300,24650,24700,24700,24650,32
|
|
20240711,094700,178242950,24750,24750,24750,24750,0
|
|
20240711,094600,178242950,24750,24750,24750,24750,0
|
|
20240711,094500,178242950,24750,24750,24750,24750,0
|
|
20240711,094400,178242950,24750,24750,24750,24750,0
|
|
20240711,094300,178242950,24750,24750,24750,24750,13
|
|
20240711,094200,177921200,24750,24750,24750,24750,10
|
|
20240711,094100,177673700,24750,24700,24750,24700,31
|
|
20240711,094000,176907300,24700,24700,24700,24700,1
|
|
20240711,093900,176882600,24750,24750,24750,24750,0
|
|
20240711,093800,176882600,24750,24750,24750,24750,0
|
|
20240711,093700,176882600,24750,24700,24750,24700,2100
|
|
20240711,093600,124912100,24700,24650,24700,24600,18
|
|
20240711,093500,124468350,24700,24700,24700,24700,0
|
|
20240711,093400,124468350,24700,24700,24700,24700,0
|
|
20240711,093300,124468350,24700,24700,24700,24700,0
|
|
20240711,093200,124468350,24700,24700,24700,24700,10
|
|
20240711,093100,124221350,24750,24650,24750,24650,228
|
|
20240711,093000,118591050,24650,24650,24700,24650,469
|
|
20240711,092900,107022150,24700,24650,24700,24650,31
|
|
20240711,092800,106257950,24650,24600,24650,24600,24
|
|
20240711,092700,105666600,24650,24700,24700,24650,3
|
|
20240711,092600,105592550,24700,24600,24700,24600,812
|
|
20240711,092500,85612750,24600,24600,24600,24600,0
|
|
20240711,092400,85612750,24600,24500,24600,24500,24
|
|
20240711,092300,85023850,24600,24600,24600,24600,17
|
|
20240711,092200,84605650,24600,24600,24600,24600,0
|
|
20240711,092100,84605650,24600,24600,24600,24450,24
|
|
20240711,092000,84018450,24500,24500,24500,24500,14
|
|
20240711,091900,83675450,24600,24500,24600,24500,3
|
|
20240711,091800,83601750,24600,24550,24600,24450,780
|
|
20240711,091700,64510400,24700,24700,24700,24550,208
|
|
20240711,091600,59393600,24700,24700,24700,24700,1
|
|
20240711,091500,59368900,24550,24600,24600,24550,11
|
|
20240711,091400,59098650,24700,24550,24700,24550,5
|
|
20240711,091300,58975750,24550,24600,24700,24550,9
|
|
20240711,091200,58754450,24700,24750,24750,24600,93
|
|
20240711,091100,56466300,24550,24600,24600,24550,166
|
|
20240711,091000,52382750,24750,24600,24750,24600,63
|
|
20240711,090900,50832550,24700,24700,24700,24700,0
|
|
20240711,090800,50832550,24700,24700,24700,24700,47
|
|
20240711,090700,49671650,24700,24700,24700,24650,45
|
|
20240711,090600,48560200,24750,24750,24750,24750,21
|
|
20240711,090500,48040450,24700,24650,24700,24650,207
|
|
20240711,090400,42927800,24700,24700,24700,24700,1
|
|
20240711,090300,42903100,24500,24650,24700,24500,63
|
|
20240711,090200,41355050,24500,24650,24650,24500,70
|
|
20240711,090100,39637050,24500,24500,24500,24500,15
|
|
20240711,090000,39269550,24450,24750,24800,24300,1597
|