630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,192600,13273113750,37700,37700,37700,37700,0
|
|
20240702,192500,13273113750,37700,37700,37700,37700,0
|
|
20240702,192400,13273113750,37700,37700,37700,37700,0
|
|
20240702,192300,13273113750,37700,37700,37700,37700,0
|
|
20240702,192200,13273113750,37700,37700,37700,37700,0
|
|
20240702,192100,13273113750,37700,37700,37700,37700,0
|
|
20240702,192000,13273113750,37700,37700,37700,37700,0
|
|
20240702,191900,13273113750,37700,37700,37700,37700,0
|
|
20240702,191800,13273113750,37700,37700,37700,37700,0
|
|
20240702,191700,13273113750,37700,37700,37700,37700,0
|
|
20240702,191600,13273113750,37700,37700,37700,37700,0
|
|
20240702,191500,13273113750,37700,37700,37700,37700,0
|
|
20240702,191400,13273113750,37700,37700,37700,37700,0
|
|
20240702,191300,13273113750,37700,37700,37700,37700,0
|
|
20240702,191200,13273113750,37700,37700,37700,37700,0
|
|
20240702,191100,13273113750,37700,37700,37700,37700,0
|
|
20240702,191000,13273113750,37700,37700,37700,37700,0
|
|
20240702,190900,13273113750,37700,37700,37700,37700,0
|
|
20240702,190800,13273113750,37700,37700,37700,37700,0
|
|
20240702,190700,13273113750,37700,37700,37700,37700,0
|
|
20240702,190600,13273113750,37700,37700,37700,37700,0
|
|
20240702,190500,13273113750,37700,37700,37700,37700,0
|
|
20240702,190400,13273113750,37700,37700,37700,37700,0
|
|
20240702,190300,13273113750,37700,37700,37700,37700,0
|
|
20240702,190200,13273113750,37700,37700,37700,37700,0
|
|
20240702,190100,13273113750,37700,37700,37700,37700,0
|
|
20240702,190000,13273113750,37700,37700,37700,37700,0
|
|
20240702,185900,13273113750,37700,37700,37700,37700,0
|
|
20240702,185800,13273113750,37700,37700,37700,37700,0
|
|
20240702,185700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,185600,13273113750,37700,37700,37700,37700,0
|
|
20240702,185500,13273113750,37700,37700,37700,37700,0
|
|
20240702,185400,13273113750,37700,37700,37700,37700,0
|
|
20240702,185300,13273113750,37700,37700,37700,37700,0
|
|
20240702,185200,13273113750,37700,37700,37700,37700,0
|
|
20240702,185100,13273113750,37700,37700,37700,37700,0
|
|
20240702,185000,13273113750,37700,37700,37700,37700,0
|
|
20240702,184900,13273113750,37700,37700,37700,37700,0
|
|
20240702,184800,13273113750,37700,37700,37700,37700,0
|
|
20240702,184700,13273113750,37700,37700,37700,37700,0
|
|
20240702,184600,13273113750,37700,37700,37700,37700,0
|
|
20240702,184500,13273113750,37700,37700,37700,37700,0
|
|
20240702,184400,13273113750,37700,37700,37700,37700,0
|
|
20240702,184300,13273113750,37700,37700,37700,37700,0
|
|
20240702,184200,13273113750,37700,37700,37700,37700,0
|
|
20240702,184100,13273113750,37700,37700,37700,37700,0
|
|
20240702,184000,13273113750,37700,37700,37700,37700,0
|
|
20240702,183900,13273113750,37700,37700,37700,37700,0
|
|
20240702,183800,13273113750,37700,37700,37700,37700,0
|
|
20240702,183700,13273113750,37700,37700,37700,37700,0
|
|
20240702,183600,13273113750,37700,37700,37700,37700,0
|
|
20240702,183500,13273113750,37700,37700,37700,37700,0
|
|
20240702,183400,13273113750,37700,37700,37700,37700,0
|
|
20240702,183300,13273113750,37700,37700,37700,37700,0
|
|
20240702,183200,13273113750,37700,37700,37700,37700,0
|
|
20240702,183100,13273113750,37700,37700,37700,37700,0
|
|
20240702,183000,13273113750,37700,37700,37700,37700,0
|
|
20240702,182900,13273113750,37700,37700,37700,37700,0
|
|
20240702,182800,13273113750,37700,37700,37700,37700,0
|
|
20240702,182700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,182600,13273113750,37700,37700,37700,37700,0
|
|
20240702,182500,13273113750,37700,37700,37700,37700,0
|
|
20240702,182400,13273113750,37700,37700,37700,37700,0
|
|
20240702,182300,13273113750,37700,37700,37700,37700,0
|
|
20240702,182200,13273113750,37700,37700,37700,37700,0
|
|
20240702,182100,13273113750,37700,37700,37700,37700,0
|
|
20240702,182000,13273113750,37700,37700,37700,37700,0
|
|
20240702,181900,13273113750,37700,37700,37700,37700,0
|
|
20240702,181800,13273113750,37700,37700,37700,37700,0
|
|
20240702,181700,13273113750,37700,37700,37700,37700,0
|
|
20240702,181600,13273113750,37700,37700,37700,37700,0
|
|
20240702,181500,13273113750,37700,37700,37700,37700,0
|
|
20240702,181400,13273113750,37700,37700,37700,37700,0
|
|
20240702,181300,13273113750,37700,37700,37700,37700,0
|
|
20240702,181200,13273113750,37700,37700,37700,37700,0
|
|
20240702,181100,13273113750,37700,37700,37700,37700,0
|
|
20240702,181000,13273113750,37700,37700,37700,37700,0
|
|
20240702,180900,13273113750,37700,37700,37700,37700,0
|
|
20240702,180800,13273113750,37700,37700,37700,37700,0
|
|
20240702,180700,13273113750,37700,37700,37700,37700,0
|
|
20240702,180600,13273113750,37700,37700,37700,37700,0
|
|
20240702,180500,13273113750,37700,37700,37700,37700,0
|
|
20240702,180400,13273113750,37700,37700,37700,37700,0
|
|
20240702,180300,13273113750,37700,37700,37700,37700,0
|
|
20240702,180200,13273113750,37700,37700,37700,37700,0
|
|
20240702,180100,13273113750,37700,37700,37700,37700,0
|
|
20240702,180000,13273113750,37700,37700,37700,37700,0
|
|
20240702,175900,13273113750,37700,37700,37700,37700,0
|
|
20240702,175800,13273113750,37700,37700,37700,37700,0
|
|
20240702,175700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,175600,13273113750,37700,37700,37700,37700,0
|
|
20240702,175500,13273113750,37700,37700,37700,37700,0
|
|
20240702,175400,13273113750,37700,37700,37700,37700,0
|
|
20240702,175300,13273113750,37700,37700,37700,37700,0
|
|
20240702,175200,13273113750,37700,37700,37700,37700,0
|
|
20240702,175100,13273113750,37700,37700,37700,37700,0
|
|
20240702,175000,13273113750,37700,37700,37700,37700,0
|
|
20240702,174900,13273113750,37700,37700,37700,37700,0
|
|
20240702,174800,13273113750,37700,37700,37700,37700,0
|
|
20240702,174700,13273113750,37700,37700,37700,37700,0
|
|
20240702,174600,13273113750,37700,37700,37700,37700,0
|
|
20240702,174500,13273113750,37700,37700,37700,37700,0
|
|
20240702,174400,13273113750,37700,37700,37700,37700,0
|
|
20240702,174300,13273113750,37700,37700,37700,37700,0
|
|
20240702,174200,13273113750,37700,37700,37700,37700,0
|
|
20240702,174100,13273113750,37700,37700,37700,37700,0
|
|
20240702,174000,13273113750,37700,37700,37700,37700,0
|
|
20240702,173900,13273113750,37700,37700,37700,37700,0
|
|
20240702,173800,13273113750,37700,37700,37700,37700,0
|
|
20240702,173700,13273113750,37700,37700,37700,37700,0
|
|
20240702,173600,13273113750,37700,37700,37700,37700,0
|
|
20240702,173500,13273113750,37700,37700,37700,37700,0
|
|
20240702,173400,13273113750,37700,37700,37700,37700,0
|
|
20240702,173300,13273113750,37700,37700,37700,37700,0
|
|
20240702,173200,13273113750,37700,37700,37700,37700,0
|
|
20240702,173100,13273113750,37700,37700,37700,37700,0
|
|
20240702,173000,13273113750,37700,37700,37700,37700,0
|
|
20240702,172900,13273113750,37700,37700,37700,37700,0
|
|
20240702,172800,13273113750,37700,37700,37700,37700,0
|
|
20240702,172700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,172600,13273113750,37700,37700,37700,37700,0
|
|
20240702,172500,13273113750,37700,37700,37700,37700,0
|
|
20240702,172400,13273113750,37700,37700,37700,37700,0
|
|
20240702,172300,13273113750,37700,37700,37700,37700,0
|
|
20240702,172200,13273113750,37700,37700,37700,37700,0
|
|
20240702,172100,13273113750,37700,37700,37700,37700,0
|
|
20240702,172000,13273113750,37700,37700,37700,37700,0
|
|
20240702,171900,13273113750,37700,37700,37700,37700,0
|
|
20240702,171800,13273113750,37700,37700,37700,37700,0
|
|
20240702,171700,13273113750,37700,37700,37700,37700,0
|
|
20240702,171600,13273113750,37700,37700,37700,37700,0
|
|
20240702,171500,13273113750,37700,37700,37700,37700,0
|
|
20240702,171400,13273113750,37700,37700,37700,37700,0
|
|
20240702,171300,13273113750,37700,37700,37700,37700,0
|
|
20240702,171200,13273113750,37700,37700,37700,37700,0
|
|
20240702,171100,13273113750,37700,37700,37700,37700,0
|
|
20240702,171000,13273113750,37700,37700,37700,37700,0
|
|
20240702,170900,13273113750,37700,37700,37700,37700,0
|
|
20240702,170800,13273113750,37700,37700,37700,37700,0
|
|
20240702,170700,13273113750,37700,37700,37700,37700,0
|
|
20240702,170600,13273113750,37700,37700,37700,37700,0
|
|
20240702,170500,13273113750,37700,37700,37700,37700,0
|
|
20240702,170400,13273113750,37700,37700,37700,37700,0
|
|
20240702,170300,13273113750,37700,37700,37700,37700,0
|
|
20240702,170200,13273113750,37700,37700,37700,37700,0
|
|
20240702,170100,13273113750,37700,37700,37700,37700,0
|
|
20240702,170000,13273113750,37700,37700,37700,37700,0
|
|
20240702,165900,13273113750,37700,37700,37700,37700,0
|
|
20240702,165800,13273113750,37700,37700,37700,37700,0
|
|
20240702,165700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,165600,13273113750,37700,37700,37700,37700,0
|
|
20240702,165500,13273113750,37700,37700,37700,37700,0
|
|
20240702,165400,13273113750,37700,37700,37700,37700,0
|
|
20240702,165300,13273113750,37700,37700,37700,37700,0
|
|
20240702,165200,13273113750,37700,37700,37700,37700,0
|
|
20240702,165100,13273113750,37700,37700,37700,37700,0
|
|
20240702,165000,13273113750,37700,37700,37700,37700,0
|
|
20240702,164900,13273113750,37700,37700,37700,37700,0
|
|
20240702,164800,13273113750,37700,37700,37700,37700,0
|
|
20240702,164700,13273113750,37700,37700,37700,37700,0
|
|
20240702,164600,13273113750,37700,37700,37700,37700,0
|
|
20240702,164500,13273113750,37700,37700,37700,37700,0
|
|
20240702,164400,13273113750,37700,37700,37700,37700,0
|
|
20240702,164300,13273113750,37700,37700,37700,37700,0
|
|
20240702,164200,13273113750,37700,37700,37700,37700,0
|
|
20240702,164100,13273113750,37700,37700,37700,37700,0
|
|
20240702,164000,13273113750,37700,37700,37700,37700,0
|
|
20240702,163900,13273113750,37700,37700,37700,37700,0
|
|
20240702,163800,13273113750,37700,37700,37700,37700,0
|
|
20240702,163700,13273113750,37700,37700,37700,37700,0
|
|
20240702,163600,13273113750,37700,37700,37700,37700,0
|
|
20240702,163500,13273113750,37700,37700,37700,37700,0
|
|
20240702,163400,13273113750,37700,37700,37700,37700,0
|
|
20240702,163300,13273113750,37700,37700,37700,37700,0
|
|
20240702,163200,13273113750,37700,37700,37700,37700,0
|
|
20240702,163100,13273113750,37700,37700,37700,37700,0
|
|
20240702,163000,13273113750,37700,37700,37700,37700,0
|
|
20240702,162900,13273113750,37700,37700,37700,37700,0
|
|
20240702,162800,13273113750,37700,37700,37700,37700,0
|
|
20240702,162700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,162600,13273113750,37700,37700,37700,37700,0
|
|
20240702,162500,13273113750,37700,37700,37700,37700,0
|
|
20240702,162400,13273113750,37700,37700,37700,37700,0
|
|
20240702,162300,13273113750,37700,37700,37700,37700,0
|
|
20240702,162200,13273113750,37700,37700,37700,37700,0
|
|
20240702,162100,13273113750,37700,37700,37700,37700,0
|
|
20240702,162000,13273113750,37700,37700,37700,37700,0
|
|
20240702,161900,13273113750,37700,37700,37700,37700,0
|
|
20240702,161800,13273113750,37700,37700,37700,37700,0
|
|
20240702,161700,13273113750,37700,37700,37700,37700,0
|
|
20240702,161600,13273113750,37700,37700,37700,37700,0
|
|
20240702,161500,13273113750,37700,37700,37700,37700,0
|
|
20240702,161400,13273113750,37700,37700,37700,37700,0
|
|
20240702,161300,13273113750,37700,37700,37700,37700,0
|
|
20240702,161200,13273113750,37700,37700,37700,37700,0
|
|
20240702,161100,13273113750,37700,37700,37700,37700,0
|
|
20240702,161000,13273113750,37700,37700,37700,37700,0
|
|
20240702,160900,13273113750,37700,37700,37700,37700,0
|
|
20240702,160800,13273113750,37700,37700,37700,37700,0
|
|
20240702,160700,13273113750,37700,37700,37700,37700,0
|
|
20240702,160600,13273113750,37700,37700,37700,37700,0
|
|
20240702,160500,13273113750,37700,37700,37700,37700,0
|
|
20240702,160400,13273113750,37700,37700,37700,37700,0
|
|
20240702,160300,13273113750,37700,37700,37700,37700,0
|
|
20240702,160200,13273113750,37700,37700,37700,37700,0
|
|
20240702,160100,13273113750,37700,37700,37700,37700,0
|
|
20240702,160000,13273113750,37700,37700,37700,37700,0
|
|
20240702,155900,13273113750,37700,37700,37700,37700,0
|
|
20240702,155800,13273113750,37700,37700,37700,37700,0
|
|
20240702,155700,13273113750,37700,37700,37700,37700,2987
|
|
20240702,155600,13273113750,37700,37700,37700,37700,0
|
|
20240702,155500,13273113750,37700,37700,37700,37700,0
|
|
20240702,155400,13273113750,37700,37700,37700,37700,0
|
|
20240702,155300,13273113750,37700,37700,37700,37700,0
|
|
20240702,155200,13273113750,37700,37700,37700,37700,0
|
|
20240702,155100,13273113750,37700,37700,37700,37700,0
|
|
20240702,155000,13273113750,37700,37700,37700,37700,0
|
|
20240702,154900,13273113750,37700,37700,37700,37700,0
|
|
20240702,154800,13273113750,37700,37700,37700,37700,0
|
|
20240702,154700,13273113750,37700,37700,37700,37700,0
|
|
20240702,154600,13273113750,37700,37700,37700,37700,0
|
|
20240702,154500,13273113750,37700,37700,37700,37700,0
|
|
20240702,154400,13273113750,37700,37700,37700,37700,0
|
|
20240702,154300,13273113750,37700,37700,37700,37700,0
|
|
20240702,154200,13273113750,37700,37700,37700,37700,0
|
|
20240702,154100,13273113750,37700,37700,37700,37700,0
|
|
20240702,154000,13273113750,37700,37700,37700,37700,0
|
|
20240702,153900,13273113750,37700,37700,37700,37700,0
|
|
20240702,153800,13273113750,37700,37700,37700,37700,0
|
|
20240702,153700,13273113750,37700,37700,37700,37700,0
|
|
20240702,153600,13273113750,37700,37700,37700,37700,0
|
|
20240702,153500,13273113750,37700,37700,37700,37700,0
|
|
20240702,153400,13273113750,37700,37700,37700,37700,0
|
|
20240702,153300,13273113750,37700,37700,37700,37700,0
|
|
20240702,153200,13273113750,37700,37700,37700,37700,0
|
|
20240702,153100,13273113750,37700,37700,37700,37700,0
|
|
20240702,153000,13273113750,37700,37700,37700,37700,2987
|
|
20240702,152900,13160503850,37700,37700,37700,37700,0
|
|
20240702,152800,13160503850,37700,37700,37700,37700,0
|
|
20240702,152700,13160503850,37700,37700,37700,37700,0
|
|
20240702,152600,13160503850,37700,37700,37700,37700,0
|
|
20240702,152500,13160503850,37700,37700,37700,37700,0
|
|
20240702,152400,13160503850,37700,37700,37700,37700,0
|
|
20240702,152300,13160503850,37700,37700,37700,37700,0
|
|
20240702,152200,13160503850,37700,37700,37700,37700,0
|
|
20240702,152100,13160503850,37700,37700,37700,37700,0
|
|
20240702,152000,13160503850,37700,37700,37700,37700,0
|
|
20240702,151900,13160503850,37700,37700,37750,37700,758
|
|
20240702,151800,13131907950,37700,37650,37700,37600,324
|
|
20240702,151700,13119707100,37650,37600,37650,37550,322
|
|
20240702,151600,13107591500,37650,37650,37650,37600,257
|
|
20240702,151500,13097918800,37650,37650,37700,37600,1302
|
|
20240702,151400,13048923550,37700,37750,37750,37650,479
|
|
20240702,151300,13030861000,37750,37750,37800,37700,570
|
|
20240702,151200,13009324100,37700,37700,37900,37650,1111
|
|
20240702,151100,12967353500,37700,37700,37750,37650,719
|
|
20240702,151000,12940234100,37700,37600,37750,37600,974
|
|
20240702,150900,12903521300,37600,37700,37750,37600,845
|
|
20240702,150800,12871677150,37750,37700,37750,37650,464
|
|
20240702,150700,12854182400,37750,37700,37850,37700,565
|
|
20240702,150600,12832845300,37700,37650,37800,37600,1010
|
|
20240702,150500,12794760050,37650,37650,37700,37600,802
|
|
20240702,150400,12764565250,37650,37750,37850,37650,3157
|
|
20240702,150300,12645381800,37700,37700,37950,37700,3123
|
|
20240702,150200,12527151050,37750,37750,37850,37700,1401
|
|
20240702,150100,12474214300,37750,37700,37750,37600,1037
|
|
20240702,150000,12435105000,37700,37600,37700,37600,971
|
|
20240702,145900,12398509800,37650,37650,37700,37600,885
|
|
20240702,145800,12365168900,37650,37650,37700,37600,1306
|
|
20240702,145700,12316011500,37700,37650,37700,37600,1268
|
|
20240702,145600,12268259950,37700,37550,37700,37550,1105
|
|
20240702,145500,12226666250,37650,37650,37650,37550,1310
|
|
20240702,145400,12177385850,37650,37700,37700,37600,894
|
|
20240702,145300,12143716150,37700,37600,37800,37600,1334
|
|
20240702,145200,12093430500,37650,37700,37850,37650,1740
|
|
20240702,145100,12027742500,37650,37700,37800,37600,4090
|
|
20240702,145000,11873583700,37700,37650,37750,37600,862
|
|
20240702,144900,11841093300,37650,37550,37650,37550,494
|
|
20240702,144800,11822507950,37600,37650,37700,37450,1105
|
|
20240702,144700,11780967950,37500,37600,37700,37450,3310
|
|
20240702,144600,11656812500,37600,37750,37800,37550,3803
|
|
20240702,144500,11513640150,37750,37750,37800,37700,1050
|
|
20240702,144400,11473956250,37800,37700,37800,37700,1071
|
|
20240702,144300,11433512350,37700,37700,37700,37600,1623
|
|
20240702,144200,11372404750,37700,37700,37750,37600,1211
|
|
20240702,144100,11326757100,37750,37750,37800,37600,1222
|
|
20240702,144000,11280640100,37750,37650,37850,37600,2708
|
|
20240702,143900,11178475250,37650,37650,37750,37600,1147
|
|
20240702,143800,11135253600,37650,37450,37650,37450,1215
|
|
20240702,143700,11089622850,37500,37350,37600,37350,981
|
|
20240702,143600,11052833350,37350,37250,37500,37250,2518
|
|
20240702,143500,10958810900,37250,37200,37300,37200,1139
|
|
20240702,143400,10916379300,37250,37150,37250,37150,1684
|
|
20240702,143300,10853706850,37200,37200,37200,37150,190
|
|
20240702,143200,10846646650,37200,37150,37200,37100,427
|
|
20240702,143100,10830787000,37100,37050,37100,37050,132
|
|
20240702,143000,10825890400,37100,37050,37100,37000,568
|
|
20240702,142900,10804836550,37050,37050,37100,37000,145
|
|
20240702,142800,10799466750,37000,37050,37100,37000,106
|
|
20240702,142700,10795541850,37050,36950,37100,36900,500
|
|
20240702,142600,10777036600,36900,36900,36950,36900,83
|
|
20240702,142500,10773972400,37000,36800,37000,36750,2076
|
|
20240702,142400,10697434050,36750,36800,36800,36750,545
|
|
20240702,142300,10677396100,36800,36800,36850,36750,314
|
|
20240702,142200,10665840900,36800,36800,36850,36800,968
|
|
20240702,142100,10630218300,36800,36800,36850,36800,467
|
|
20240702,142000,10613031350,36800,36850,36850,36800,209
|
|
20240702,141900,10605334200,36850,36850,36900,36850,160
|
|
20240702,141800,10599434450,36850,36800,36850,36800,591
|
|
20240702,141700,10577672050,36850,36850,36850,36800,291
|
|
20240702,141600,10566949250,36850,36850,36900,36850,152
|
|
20240702,141500,10561348000,36850,36850,36900,36850,164
|
|
20240702,141400,10555303250,36850,36800,36850,36800,387
|
|
20240702,141300,10541046300,36800,36900,36900,36800,298
|
|
20240702,141200,10530078600,36850,36800,36850,36800,213
|
|
20240702,141100,10522234350,36850,36850,36850,36800,1147
|
|
20240702,141000,10480008950,36850,36850,36900,36850,187
|
|
20240702,140900,10473117900,36850,36850,36850,36850,157
|
|
20240702,140800,10467332450,36850,36850,36850,36800,402
|
|
20240702,140700,10452520050,36800,36800,36850,36800,283
|
|
20240702,140600,10442101050,36800,36850,36900,36800,1222
|
|
20240702,140500,10397099750,36850,36850,36900,36850,142
|
|
20240702,140400,10391866800,36850,36900,36900,36850,1562
|
|
20240702,140300,10334298300,36900,37000,37000,36900,750
|
|
20240702,140200,10306585800,36950,36950,36950,36900,458
|
|
20240702,140100,10289681400,36900,36950,36950,36900,223
|
|
20240702,140000,10281446200,36950,37050,37050,36950,92
|
|
20240702,135900,10278046300,36950,36950,37000,36900,401
|
|
20240702,135800,10263216950,36900,36900,36950,36900,304
|
|
20240702,135700,10251991200,36900,36900,36950,36900,284
|
|
20240702,135600,10241510500,36950,36900,36950,36900,203
|
|
20240702,135500,10234019700,36900,36950,36950,36900,593
|
|
20240702,135400,10212137750,36900,36900,36950,36900,94
|
|
20240702,135300,10208669100,36900,36900,36900,36900,66
|
|
20240702,135200,10206233700,36900,36950,36950,36850,209
|
|
20240702,135100,10198521600,36900,36900,36950,36850,1361
|
|
20240702,135000,10148312650,36900,36900,37000,36850,259
|
|
20240702,134900,10138755500,36900,36900,36900,36850,61
|
|
20240702,134800,10136505100,36900,36900,36950,36900,112
|
|
20240702,134700,10132370550,36900,36900,36950,36900,274
|
|
20240702,134600,10122255850,36950,36900,36950,36900,598
|
|
20240702,134500,10100189000,36950,36900,36950,36900,332
|
|
20240702,134400,10087934900,36900,36900,36950,36900,107
|
|
20240702,134300,10083985350,36900,36900,36900,36900,187
|
|
20240702,134200,10077085050,36900,36900,36900,36900,72
|
|
20240702,134100,10074428250,36900,36900,36950,36900,277
|
|
20240702,134000,10064202000,36900,37050,37100,36900,1798
|
|
20240702,133900,9997724850,37050,37100,37100,37050,96
|
|
20240702,133800,9994167200,37100,37100,37150,37050,201
|
|
20240702,133700,9986707100,37050,37050,37150,37050,199
|
|
20240702,133600,9979329800,37050,37050,37150,37050,72
|
|
20240702,133500,9976660500,37050,37100,37150,37050,288
|
|
20240702,133400,9965979300,37050,37050,37100,37050,319
|
|
20240702,133300,9954145300,37050,37100,37100,36950,236
|
|
20240702,133200,9945400500,37050,36900,37050,36850,1013
|
|
20240702,133100,9907975600,36950,37000,37000,36900,336
|
|
20240702,133000,9895567300,36950,36950,36950,36900,122
|
|
20240702,132900,9891064850,36900,36850,36950,36850,816
|
|
20240702,132800,9860968100,36850,36850,36850,36800,651
|
|
20240702,132700,9836980750,36800,36800,36800,36800,136
|
|
20240702,132600,9831975950,36850,36800,36850,36800,174
|
|
20240702,132500,9825572550,36800,36800,36850,36800,271
|
|
20240702,132400,9815599100,36800,36750,36850,36750,1187
|
|
20240702,132300,9771898200,36750,36700,36800,36700,959
|
|
20240702,132200,9736652400,36750,36900,36900,36700,5379
|
|
20240702,132100,9538739700,36850,36850,36900,36800,482
|
|
20240702,132000,9520974350,36800,36850,36900,36750,2589
|
|
20240702,131900,9425728750,36850,36900,36900,36800,1410
|
|
20240702,131800,9373832550,36800,36850,36950,36750,7874
|
|
20240702,131700,9083950350,36850,36900,36900,36850,109
|
|
20240702,131600,9079932100,36850,36850,36850,36850,167
|
|
20240702,131500,9073778150,36850,36850,36900,36850,246
|
|
20240702,131400,9064713000,36850,36850,36900,36850,148
|
|
20240702,131300,9059259100,36900,36850,36900,36850,1731
|
|
20240702,131200,8995463200,36850,36850,36900,36850,482
|
|
20240702,131100,8977701450,36900,36850,36900,36850,409
|
|
20240702,131000,8962627700,36900,36850,36900,36850,287
|
|
20240702,130900,8952046300,36850,36900,36900,36850,1787
|
|
20240702,130800,8886107250,36900,36900,36950,36900,788
|
|
20240702,130700,8857029900,36900,37000,37000,36900,2809
|
|
20240702,130600,8753234000,37000,37000,37000,36950,767
|
|
20240702,130500,8724868200,36950,37000,37050,36950,4135
|
|
20240702,130400,8571923200,37050,37050,37050,37000,833
|
|
20240702,130300,8541098550,37000,37000,37050,37000,263
|
|
20240702,130200,8531366450,37000,37050,37050,37000,628
|
|
20240702,130100,8508101900,37000,37050,37100,37000,1267
|
|
20240702,130000,8461157300,37050,37050,37050,37000,658
|
|
20240702,125900,8436794750,37050,37000,37050,37000,176
|
|
20240702,125800,8430277550,37000,37050,37050,37000,262
|
|
20240702,125700,8420583500,37050,37050,37050,37000,991
|
|
20240702,125600,8383895400,37050,37050,37100,37050,542
|
|
20240702,125500,8363812300,37100,37100,37150,37050,201
|
|
20240702,125400,8356355550,37150,37050,37150,37050,383
|
|
20240702,125300,8342157250,37050,37150,37150,37050,1408
|
|
20240702,125200,8289965850,37150,37100,37200,37100,172
|
|
20240702,125100,8283584350,37050,37150,37200,37050,1969
|
|
20240702,125000,8210557300,37100,37150,37150,37100,187
|
|
20240702,124900,8203617400,37100,37150,37150,37100,284
|
|
20240702,124800,8193077350,37100,37150,37150,37100,292
|
|
20240702,124700,8182237550,37150,37150,37150,37150,50
|
|
20240702,124600,8180380050,37150,37100,37150,37100,194
|
|
20240702,124500,8173173100,37100,37150,37150,37100,325
|
|
20240702,124400,8161111600,37150,37200,37200,37150,75
|
|
20240702,124300,8158322450,37200,37150,37200,37150,75
|
|
20240702,124200,8155535950,37150,37150,37150,37150,230
|
|
20240702,124100,8146991450,37150,37150,37200,37150,105
|
|
20240702,124000,8143089400,37100,37100,37150,37100,2472
|
|
20240702,123900,8051357350,37100,37050,37150,37050,698
|
|
20240702,123800,8025431450,37050,37100,37150,37000,1476
|
|
20240702,123700,7970737250,37050,37100,37150,37050,818
|
|
20240702,123600,7940413250,37100,37100,37150,37100,287
|
|
20240702,123500,7929764450,37100,37150,37150,37100,1035
|
|
20240702,123400,7891362400,37150,37200,37200,37100,410
|
|
20240702,123300,7876138150,37150,37200,37200,37150,20
|
|
20240702,123200,7875394550,37150,37200,37200,37150,90
|
|
20240702,123100,7872047600,37200,37200,37200,37150,6
|
|
20240702,123000,7871824600,37200,37150,37200,37150,80
|
|
20240702,122900,7868851250,37150,37200,37200,37100,1204
|
|
20240702,122800,7824132750,37200,37200,37200,37200,218
|
|
20240702,122700,7816023150,37150,37200,37200,37150,15
|
|
20240702,122600,7815465800,37150,37100,37200,37100,95
|
|
20240702,122500,7811936000,37100,37200,37200,37100,206
|
|
20240702,122400,7804281550,37250,37150,37250,37100,201
|
|
20240702,122300,7796804350,37150,37150,37200,37100,701
|
|
20240702,122200,7770789400,37150,37150,37200,37150,903
|
|
20240702,122100,7737242600,37200,37150,37250,37150,74
|
|
20240702,122000,7734491750,37150,37150,37150,37150,6
|
|
20240702,121900,7734268850,37200,37150,37300,37100,162
|
|
20240702,121800,7728249700,37100,37250,37300,37100,5129
|
|
20240702,121700,7537744300,37200,37250,37300,37200,216
|
|
20240702,121600,7529693650,37250,37250,37300,37250,1089
|
|
20240702,121500,7489115900,37250,37250,37250,37250,325
|
|
20240702,121400,7477009650,37250,37250,37250,37250,149
|
|
20240702,121300,7471459400,37250,37250,37250,37250,106
|
|
20240702,121200,7467510900,37250,37250,37250,37200,369
|
|
20240702,121100,7453775000,37250,37250,37300,37250,323
|
|
20240702,121000,7441735650,37250,37300,37300,37250,182
|
|
20240702,120900,7434947200,37300,37300,37300,37250,43
|
|
20240702,120800,7433344850,37300,37300,37350,37300,179
|
|
20240702,120700,7426663150,37300,37300,37350,37300,343
|
|
20240702,120600,7413865500,37350,37350,37350,37300,138
|
|
20240702,120500,7408711350,37300,37350,37400,37300,96
|
|
20240702,120400,7405125650,37350,37300,37350,37250,414
|
|
20240702,120300,7389675850,37250,37300,37300,37250,92
|
|
20240702,120200,7386244400,37250,37250,37300,37250,4778
|
|
20240702,120100,7208261800,37250,37250,37300,37200,730
|
|
20240702,120000,7181088500,37250,37250,37250,37200,383
|
|
20240702,115900,7166835450,37250,37300,37300,37250,395
|
|
20240702,115800,7152112850,37300,37250,37300,37250,214
|
|
20240702,115700,7144131650,37250,37300,37300,37250,301
|
|
20240702,115600,7132914300,37300,37250,37300,37250,347
|
|
20240702,115500,7119982300,37250,37200,37300,37200,143
|
|
20240702,115400,7114654300,37200,37200,37250,37200,353
|
|
20240702,115300,7101522100,37200,37250,37250,37200,301
|
|
20240702,115200,7090321800,37250,37250,37250,37200,471
|
|
20240702,115100,7072789850,37200,37250,37300,37200,431
|
|
20240702,115000,7056743600,37250,37250,37300,37200,474
|
|
20240702,114900,7039090250,37300,37300,37300,37250,209
|
|
20240702,114800,7031294850,37300,37350,37350,37250,283
|
|
20240702,114700,7020743100,37300,37300,37300,37300,437
|
|
20240702,114600,7004443000,37300,37300,37300,37250,225
|
|
20240702,114500,6996050650,37300,37250,37300,37250,201
|
|
20240702,114400,6988559000,37250,37300,37300,37250,377
|
|
20240702,114300,6974501900,37300,37300,37350,37300,329
|
|
20240702,114200,6962229150,37300,37300,37350,37300,104
|
|
20240702,114100,6958349450,37300,37300,37350,37300,225
|
|
20240702,114000,6949956800,37300,37300,37300,37300,229
|
|
20240702,113900,6941415100,37300,37300,37350,37300,677
|
|
20240702,113800,6916161450,37300,37300,37350,37300,161
|
|
20240702,113700,6910152950,37300,37300,37300,37300,360
|
|
20240702,113600,6896724950,37300,37300,37350,37300,224
|
|
20240702,113500,6888369550,37300,37350,37350,37300,559
|
|
20240702,113400,6867516900,37350,37400,37400,37350,364
|
|
20240702,113300,6853921400,37350,37350,37450,37350,355
|
|
20240702,113200,6840642400,37350,37350,37400,37300,436
|
|
20240702,113100,6824368550,37350,37350,37350,37350,399
|
|
20240702,113000,6809465900,37350,37400,37450,37350,3146
|
|
20240702,112900,6691827850,37400,37450,37450,37400,259
|
|
20240702,112800,6682136800,37450,37450,37450,37450,857
|
|
20240702,112700,6650042150,37450,37450,37500,37450,594
|
|
20240702,112600,6627796750,37450,37500,37500,37450,1521
|
|
20240702,112500,6570770550,37500,37500,37550,37500,301
|
|
20240702,112400,6559482000,37500,37500,37550,37500,287
|
|
20240702,112300,6548719300,37500,37550,37550,37500,281
|
|
20240702,112200,6538180300,37500,37550,37550,37500,314
|
|
20240702,112100,6526402900,37500,37500,37550,37500,384
|
|
20240702,112000,6511999700,37500,37550,37550,37500,186
|
|
20240702,111900,6505024000,37500,37500,37550,37500,317
|
|
20240702,111800,6493136400,37500,37500,37550,37500,685
|
|
20240702,111700,6467446200,37500,37500,37550,37500,519
|
|
20240702,111600,6447983650,37500,37500,37550,37500,229
|
|
20240702,111500,6439396100,37550,37550,37600,37500,1871
|
|
20240702,111400,6369161900,37600,37600,37600,37550,1026
|
|
20240702,111300,6330633050,37600,37550,37600,37550,394
|
|
20240702,111200,6315836800,37550,37550,37650,37550,1679
|
|
20240702,111100,6252719950,37550,37550,37600,37550,228
|
|
20240702,111000,6244158450,37550,37600,37600,37550,294
|
|
20240702,110900,6233116700,37600,37600,37650,37600,161
|
|
20240702,110800,6227063050,37650,37550,37650,37500,1262
|
|
20240702,110700,6179624400,37550,37550,37600,37500,569
|
|
20240702,110600,6158272550,37500,37550,37600,37500,767
|
|
20240702,110500,6129479600,37500,37600,37600,37500,295
|
|
20240702,110400,6118412300,37600,37550,37600,37500,296
|
|
20240702,110300,6107309050,37600,37550,37600,37450,420
|
|
20240702,110200,6091551500,37550,37500,37550,37500,365
|
|
20240702,110100,6077857450,37500,37550,37550,37500,330
|
|
20240702,110000,6065479200,37550,37500,37550,37500,157
|
|
20240702,105900,6059589700,37550,37550,37550,37500,640
|
|
20240702,105800,6035588050,37550,37550,37550,37500,337
|
|
20240702,105700,6022945100,37550,37550,37600,37500,141
|
|
20240702,105600,6017652750,37550,37550,37650,37500,1475
|
|
20240702,105500,5962262950,37550,37600,37650,37550,722
|
|
20240702,105400,5935140100,37650,37600,37650,37600,213
|
|
20240702,105300,5927130400,37600,37700,37700,37600,245
|
|
20240702,105200,5917916700,37650,37600,37650,37550,353
|
|
20240702,105100,5904652150,37600,37700,37700,37450,437
|
|
20240702,105000,5888216950,37700,37500,37750,37500,700
|
|
20240702,104900,5861919350,37500,37550,37600,37500,238
|
|
20240702,104800,5852993850,37550,37650,37650,37450,306
|
|
20240702,104700,5841504750,37500,37550,37650,37450,524
|
|
20240702,104600,5821834050,37550,37550,37650,37500,332
|
|
20240702,104500,5809373900,37550,37500,37650,37450,355
|
|
20240702,104400,5796045400,37500,37600,37750,37450,917
|
|
20240702,104300,5761634950,37600,37750,37800,37500,352
|
|
20240702,104200,5748381300,37800,37750,37850,37700,2818
|
|
20240702,104100,5641901650,37650,37550,37700,37500,1597
|
|
20240702,104000,5581741250,37550,37600,37650,37500,460
|
|
20240702,103900,5564461300,37500,37550,37650,37450,1085
|
|
20240702,103800,5523661200,37550,37650,37650,37500,810
|
|
20240702,103700,5493229650,37600,37600,37650,37550,321
|
|
20240702,103600,5481159650,37600,37600,37650,37500,717
|
|
20240702,103500,5454219850,37600,37600,37600,37500,298
|
|
20240702,103400,5443034650,37550,37650,37700,37550,554
|
|
20240702,103300,5422208150,37650,37700,37700,37500,782
|
|
20240702,103200,5392769300,37700,37550,37700,37550,1689
|
|
20240702,103100,5329213000,37500,37400,37600,37350,2287
|
|
20240702,103000,5243428600,37450,37300,37450,37300,1238
|
|
20240702,102900,5197159650,37300,37250,37300,37200,614
|
|
20240702,102800,5174275700,37200,37250,37250,37200,859
|
|
20240702,102700,5142287850,37200,37250,37250,37200,455
|
|
20240702,102600,5125346550,37250,37200,37300,37200,397
|
|
20240702,102500,5110564650,37200,37250,37250,37200,945
|
|
20240702,102400,5075396600,37200,37200,37250,37200,1059
|
|
20240702,102300,5035998850,37200,37300,37300,37200,992
|
|
20240702,102200,4999089450,37350,37200,37350,37200,747
|
|
20240702,102100,4971288150,37150,37200,37200,37150,352
|
|
20240702,102000,4958198200,37200,37300,37300,37200,247
|
|
20240702,101900,4949005250,37200,37250,37300,37200,536
|
|
20240702,101800,4929048250,37300,37150,37300,37150,1070
|
|
20240702,101700,4889208050,37150,37150,37200,37150,272
|
|
20240702,101600,4879103050,37150,37150,37150,37100,471
|
|
20240702,101500,4861616950,37150,37150,37150,37100,929
|
|
20240702,101400,4827109300,37150,37100,37150,37100,586
|
|
20240702,101300,4805349500,37100,37050,37150,37050,2197
|
|
20240702,101200,4723936800,37050,37150,37150,37050,1596
|
|
20240702,101100,4664718100,37200,37300,37300,37200,2931
|
|
20240702,101000,4555590700,37250,37350,37400,37250,734
|
|
20240702,100900,4528196500,37350,37350,37400,37350,467
|
|
20240702,100800,4510746600,37350,37350,37400,37350,770
|
|
20240702,100700,4481987050,37350,37400,37450,37350,1443
|
|
20240702,100600,4428022850,37400,37400,37450,37400,745
|
|
20240702,100500,4400157300,37450,37400,37500,37400,183
|
|
20240702,100400,4393304800,37400,37400,37450,37400,895
|
|
20240702,100300,4359819500,37400,37500,37500,37400,780
|
|
20240702,100200,4330618650,37450,37600,37600,37400,3858
|
|
20240702,100100,4185946450,37600,37650,37650,37550,789
|
|
20240702,100000,4156314050,37600,37550,37700,37550,1167
|
|
20240702,095900,4112437950,37550,37550,37600,37550,570
|
|
20240702,095800,4091031250,37600,37450,37650,37450,502
|
|
20240702,095700,4072186850,37500,37400,37500,37400,511
|
|
20240702,095600,4053042050,37350,37450,37500,37350,3592
|
|
20240702,095500,3918644900,37450,37450,37450,37400,556
|
|
20240702,095400,3897842350,37450,37450,37500,37400,402
|
|
20240702,095300,3882790900,37400,37500,37650,37400,585
|
|
20240702,095200,3860859450,37500,37250,37500,37250,4392
|
|
20240702,095100,3697011200,37250,37300,37350,37250,1096
|
|
20240702,095000,3656146400,37300,37350,37400,37300,128
|
|
20240702,094900,3651370350,37300,37350,37400,37300,845
|
|
20240702,094800,3619823250,37350,37300,37500,37250,880
|
|
20240702,094700,3586937550,37250,37250,37400,37250,1211
|
|
20240702,094600,3541805750,37250,37250,37300,37200,1558
|
|
20240702,094500,3483806850,37250,37150,37250,37150,854
|
|
20240702,094400,3452027200,37150,37100,37250,37100,3239
|
|
20240702,094300,3331738900,37100,37100,37150,37050,4456
|
|
20240702,094200,3166411550,37100,37200,37250,37100,2749
|
|
20240702,094100,3064226100,37200,37250,37400,37200,2099
|
|
20240702,094000,2986035100,37300,37300,37350,37250,906
|
|
20240702,093900,2952243650,37250,37200,37300,37200,1944
|
|
20240702,093800,2879906000,37200,37450,37450,37200,6920
|
|
20240702,093700,2621582650,37450,37400,37450,37400,2117
|
|
20240702,093600,2542363500,37450,37600,37600,37400,7358
|
|
20240702,093500,2266439550,37600,37600,37600,37550,2213
|
|
20240702,093400,2183282450,37650,37600,37650,37600,2191
|
|
20240702,093300,2100888050,37600,37650,37650,37600,601
|
|
20240702,093200,2078266450,37650,37650,37700,37600,1090
|
|
20240702,093100,2037239300,37650,37650,37750,37650,3019
|
|
20240702,093000,1923458450,37650,37750,37800,37650,1107
|
|
20240702,092900,1881704600,37800,37800,37850,37800,208
|
|
20240702,092800,1873840400,37750,37900,37950,37750,2304
|
|
20240702,092700,1786653400,37900,37900,38000,37850,1485
|
|
20240702,092600,1730389650,37850,37900,37900,37850,1426
|
|
20240702,092500,1676414800,37850,37900,37900,37850,853
|
|
20240702,092400,1644108850,37900,37900,38050,37850,368
|
|
20240702,092300,1630159300,37900,37800,37950,37800,188
|
|
20240702,092200,1623033450,37750,37900,37900,37750,5
|
|
20240702,092100,1622844100,37750,37750,37800,37700,969
|
|
20240702,092000,1586229400,37700,37650,37700,37600,2216
|
|
20240702,091900,1502749600,37650,37600,37650,37600,465
|
|
20240702,091800,1485242700,37650,37650,37700,37600,876
|
|
20240702,091700,1452280450,37650,37700,37750,37650,2060
|
|
20240702,091600,1374614000,37700,38000,38000,37700,5287
|
|
20240702,091500,1174602400,38050,38100,38100,38050,58
|
|
20240702,091400,1172395450,38050,38100,38100,38050,394
|
|
20240702,091300,1157398000,38050,38100,38100,37950,1104
|
|
20240702,091200,1115381450,38100,38200,38200,38100,634
|
|
20240702,091100,1091208850,38200,38000,38200,37900,529
|
|
20240702,091000,1071051050,38100,38000,38100,37850,4123
|
|
20240702,090900,914790950,38050,38150,38150,38050,1119
|
|
20240702,090800,872167550,38150,38150,38150,38100,1259
|
|
20240702,090700,824147200,38150,38100,38150,38050,629
|
|
20240702,090600,800173300,38100,38200,38200,38100,2233
|
|
20240702,090500,714947750,38200,38200,38200,38100,1111
|
|
20240702,090400,672550900,38050,38050,38250,38000,3632
|
|
20240702,090300,534093900,38050,37800,38050,37500,2626
|
|
20240702,090200,435182400,37900,37700,37900,37700,1882
|
|
20240702,090100,364179250,37600,37750,37850,37550,6183
|
|
20240702,090000,131008450,37700,37950,37950,37700,3230
|