639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,193500,14021226500,14670,14670,14670,14670,0
|
|
20240702,193400,14021226500,14670,14670,14670,14670,0
|
|
20240702,193300,14021226500,14670,14670,14670,14670,0
|
|
20240702,193200,14021226500,14670,14670,14670,14670,0
|
|
20240702,193100,14021226500,14670,14670,14670,14670,0
|
|
20240702,193000,14021226500,14670,14670,14670,14670,0
|
|
20240702,192900,14021226500,14670,14670,14670,14670,0
|
|
20240702,192800,14021226500,14670,14670,14670,14670,0
|
|
20240702,192700,14021226500,14670,14670,14670,14670,0
|
|
20240702,192600,14021226500,14670,14670,14670,14670,0
|
|
20240702,192500,14021226500,14670,14670,14670,14670,0
|
|
20240702,192400,14021226500,14670,14670,14670,14670,0
|
|
20240702,192300,14021226500,14670,14670,14670,14670,0
|
|
20240702,192200,14021226500,14670,14670,14670,14670,0
|
|
20240702,192100,14021226500,14670,14670,14670,14670,0
|
|
20240702,192000,14021226500,14670,14670,14670,14670,0
|
|
20240702,191900,14021226500,14670,14670,14670,14670,0
|
|
20240702,191800,14021226500,14670,14670,14670,14670,0
|
|
20240702,191700,14021226500,14670,14670,14670,14670,0
|
|
20240702,191600,14021226500,14670,14670,14670,14670,0
|
|
20240702,191500,14021226500,14670,14670,14670,14670,0
|
|
20240702,191400,14021226500,14670,14670,14670,14670,0
|
|
20240702,191300,14021226500,14670,14670,14670,14670,0
|
|
20240702,191200,14021226500,14670,14670,14670,14670,0
|
|
20240702,191100,14021226500,14670,14670,14670,14670,0
|
|
20240702,191000,14021226500,14670,14670,14670,14670,0
|
|
20240702,190900,14021226500,14670,14670,14670,14670,0
|
|
20240702,190800,14021226500,14670,14670,14670,14670,0
|
|
20240702,190700,14021226500,14670,14670,14670,14670,0
|
|
20240702,190600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,190500,14021226500,14670,14670,14670,14670,0
|
|
20240702,190400,14021226500,14670,14670,14670,14670,0
|
|
20240702,190300,14021226500,14670,14670,14670,14670,0
|
|
20240702,190200,14021226500,14670,14670,14670,14670,0
|
|
20240702,190100,14021226500,14670,14670,14670,14670,0
|
|
20240702,190000,14021226500,14670,14670,14670,14670,0
|
|
20240702,185900,14021226500,14670,14670,14670,14670,0
|
|
20240702,185800,14021226500,14670,14670,14670,14670,0
|
|
20240702,185700,14021226500,14670,14670,14670,14670,0
|
|
20240702,185600,14021226500,14670,14670,14670,14670,0
|
|
20240702,185500,14021226500,14670,14670,14670,14670,0
|
|
20240702,185400,14021226500,14670,14670,14670,14670,0
|
|
20240702,185300,14021226500,14670,14670,14670,14670,0
|
|
20240702,185200,14021226500,14670,14670,14670,14670,0
|
|
20240702,185100,14021226500,14670,14670,14670,14670,0
|
|
20240702,185000,14021226500,14670,14670,14670,14670,0
|
|
20240702,184900,14021226500,14670,14670,14670,14670,0
|
|
20240702,184800,14021226500,14670,14670,14670,14670,0
|
|
20240702,184700,14021226500,14670,14670,14670,14670,0
|
|
20240702,184600,14021226500,14670,14670,14670,14670,0
|
|
20240702,184500,14021226500,14670,14670,14670,14670,0
|
|
20240702,184400,14021226500,14670,14670,14670,14670,0
|
|
20240702,184300,14021226500,14670,14670,14670,14670,0
|
|
20240702,184200,14021226500,14670,14670,14670,14670,0
|
|
20240702,184100,14021226500,14670,14670,14670,14670,0
|
|
20240702,184000,14021226500,14670,14670,14670,14670,0
|
|
20240702,183900,14021226500,14670,14670,14670,14670,0
|
|
20240702,183800,14021226500,14670,14670,14670,14670,0
|
|
20240702,183700,14021226500,14670,14670,14670,14670,0
|
|
20240702,183600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,183500,14021226500,14670,14670,14670,14670,0
|
|
20240702,183400,14021226500,14670,14670,14670,14670,0
|
|
20240702,183300,14021226500,14670,14670,14670,14670,0
|
|
20240702,183200,14021226500,14670,14670,14670,14670,0
|
|
20240702,183100,14021226500,14670,14670,14670,14670,0
|
|
20240702,183000,14021226500,14670,14670,14670,14670,0
|
|
20240702,182900,14021226500,14670,14670,14670,14670,0
|
|
20240702,182800,14021226500,14670,14670,14670,14670,0
|
|
20240702,182700,14021226500,14670,14670,14670,14670,0
|
|
20240702,182600,14021226500,14670,14670,14670,14670,0
|
|
20240702,182500,14021226500,14670,14670,14670,14670,0
|
|
20240702,182400,14021226500,14670,14670,14670,14670,0
|
|
20240702,182300,14021226500,14670,14670,14670,14670,0
|
|
20240702,182200,14021226500,14670,14670,14670,14670,0
|
|
20240702,182100,14021226500,14670,14670,14670,14670,0
|
|
20240702,182000,14021226500,14670,14670,14670,14670,0
|
|
20240702,181900,14021226500,14670,14670,14670,14670,0
|
|
20240702,181800,14021226500,14670,14670,14670,14670,0
|
|
20240702,181700,14021226500,14670,14670,14670,14670,0
|
|
20240702,181600,14021226500,14670,14670,14670,14670,0
|
|
20240702,181500,14021226500,14670,14670,14670,14670,0
|
|
20240702,181400,14021226500,14670,14670,14670,14670,0
|
|
20240702,181300,14021226500,14670,14670,14670,14670,0
|
|
20240702,181200,14021226500,14670,14670,14670,14670,0
|
|
20240702,181100,14021226500,14670,14670,14670,14670,0
|
|
20240702,181000,14021226500,14670,14670,14670,14670,0
|
|
20240702,180900,14021226500,14670,14670,14670,14670,0
|
|
20240702,180800,14021226500,14670,14670,14670,14670,0
|
|
20240702,180700,14021226500,14670,14670,14670,14670,0
|
|
20240702,180600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,180500,14021226500,14670,14670,14670,14670,0
|
|
20240702,180400,14021226500,14670,14670,14670,14670,0
|
|
20240702,180300,14021226500,14670,14670,14670,14670,0
|
|
20240702,180200,14021226500,14670,14670,14670,14670,0
|
|
20240702,180100,14021226500,14670,14670,14670,14670,0
|
|
20240702,180000,14021226500,14670,14670,14670,14670,0
|
|
20240702,175900,14021226500,14670,14670,14670,14670,0
|
|
20240702,175800,14021226500,14670,14670,14670,14670,0
|
|
20240702,175700,14021226500,14670,14670,14670,14670,0
|
|
20240702,175600,14021226500,14670,14670,14670,14670,0
|
|
20240702,175500,14021226500,14670,14670,14670,14670,0
|
|
20240702,175400,14021226500,14670,14670,14670,14670,0
|
|
20240702,175300,14021226500,14670,14670,14670,14670,0
|
|
20240702,175200,14021226500,14670,14670,14670,14670,0
|
|
20240702,175100,14021226500,14670,14670,14670,14670,0
|
|
20240702,175000,14021226500,14670,14670,14670,14670,0
|
|
20240702,174900,14021226500,14670,14670,14670,14670,0
|
|
20240702,174800,14021226500,14670,14670,14670,14670,0
|
|
20240702,174700,14021226500,14670,14670,14670,14670,0
|
|
20240702,174600,14021226500,14670,14670,14670,14670,0
|
|
20240702,174500,14021226500,14670,14670,14670,14670,0
|
|
20240702,174400,14021226500,14670,14670,14670,14670,0
|
|
20240702,174300,14021226500,14670,14670,14670,14670,0
|
|
20240702,174200,14021226500,14670,14670,14670,14670,0
|
|
20240702,174100,14021226500,14670,14670,14670,14670,0
|
|
20240702,174000,14021226500,14670,14670,14670,14670,0
|
|
20240702,173900,14021226500,14670,14670,14670,14670,0
|
|
20240702,173800,14021226500,14670,14670,14670,14670,0
|
|
20240702,173700,14021226500,14670,14670,14670,14670,0
|
|
20240702,173600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,173500,14021226500,14670,14670,14670,14670,0
|
|
20240702,173400,14021226500,14670,14670,14670,14670,0
|
|
20240702,173300,14021226500,14670,14670,14670,14670,0
|
|
20240702,173200,14021226500,14670,14670,14670,14670,0
|
|
20240702,173100,14021226500,14670,14670,14670,14670,0
|
|
20240702,173000,14021226500,14670,14670,14670,14670,0
|
|
20240702,172900,14021226500,14670,14670,14670,14670,0
|
|
20240702,172800,14021226500,14670,14670,14670,14670,0
|
|
20240702,172700,14021226500,14670,14670,14670,14670,0
|
|
20240702,172600,14021226500,14670,14670,14670,14670,0
|
|
20240702,172500,14021226500,14670,14670,14670,14670,0
|
|
20240702,172400,14021226500,14670,14670,14670,14670,0
|
|
20240702,172300,14021226500,14670,14670,14670,14670,0
|
|
20240702,172200,14021226500,14670,14670,14670,14670,0
|
|
20240702,172100,14021226500,14670,14670,14670,14670,0
|
|
20240702,172000,14021226500,14670,14670,14670,14670,0
|
|
20240702,171900,14021226500,14670,14670,14670,14670,0
|
|
20240702,171800,14021226500,14670,14670,14670,14670,0
|
|
20240702,171700,14021226500,14670,14670,14670,14670,0
|
|
20240702,171600,14021226500,14670,14670,14670,14670,0
|
|
20240702,171500,14021226500,14670,14670,14670,14670,0
|
|
20240702,171400,14021226500,14670,14670,14670,14670,0
|
|
20240702,171300,14021226500,14670,14670,14670,14670,0
|
|
20240702,171200,14021226500,14670,14670,14670,14670,0
|
|
20240702,171100,14021226500,14670,14670,14670,14670,0
|
|
20240702,171000,14021226500,14670,14670,14670,14670,0
|
|
20240702,170900,14021226500,14670,14670,14670,14670,0
|
|
20240702,170800,14021226500,14670,14670,14670,14670,0
|
|
20240702,170700,14021226500,14670,14670,14670,14670,0
|
|
20240702,170600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,170500,14021226500,14670,14670,14670,14670,0
|
|
20240702,170400,14021226500,14670,14670,14670,14670,0
|
|
20240702,170300,14021226500,14670,14670,14670,14670,0
|
|
20240702,170200,14021226500,14670,14670,14670,14670,0
|
|
20240702,170100,14021226500,14670,14670,14670,14670,0
|
|
20240702,170000,14021226500,14670,14670,14670,14670,0
|
|
20240702,165900,14021226500,14670,14670,14670,14670,0
|
|
20240702,165800,14021226500,14670,14670,14670,14670,0
|
|
20240702,165700,14021226500,14670,14670,14670,14670,0
|
|
20240702,165600,14021226500,14670,14670,14670,14670,0
|
|
20240702,165500,14021226500,14670,14670,14670,14670,0
|
|
20240702,165400,14021226500,14670,14670,14670,14670,0
|
|
20240702,165300,14021226500,14670,14670,14670,14670,0
|
|
20240702,165200,14021226500,14670,14670,14670,14670,0
|
|
20240702,165100,14021226500,14670,14670,14670,14670,0
|
|
20240702,165000,14021226500,14670,14670,14670,14670,0
|
|
20240702,164900,14021226500,14670,14670,14670,14670,0
|
|
20240702,164800,14021226500,14670,14670,14670,14670,0
|
|
20240702,164700,14021226500,14670,14670,14670,14670,0
|
|
20240702,164600,14021226500,14670,14670,14670,14670,0
|
|
20240702,164500,14021226500,14670,14670,14670,14670,0
|
|
20240702,164400,14021226500,14670,14670,14670,14670,0
|
|
20240702,164300,14021226500,14670,14670,14670,14670,0
|
|
20240702,164200,14021226500,14670,14670,14670,14670,0
|
|
20240702,164100,14021226500,14670,14670,14670,14670,0
|
|
20240702,164000,14021226500,14670,14670,14670,14670,0
|
|
20240702,163900,14021226500,14670,14670,14670,14670,0
|
|
20240702,163800,14021226500,14670,14670,14670,14670,0
|
|
20240702,163700,14021226500,14670,14670,14670,14670,0
|
|
20240702,163600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,163500,14021226500,14670,14670,14670,14670,0
|
|
20240702,163400,14021226500,14670,14670,14670,14670,0
|
|
20240702,163300,14021226500,14670,14670,14670,14670,0
|
|
20240702,163200,14021226500,14670,14670,14670,14670,0
|
|
20240702,163100,14021226500,14670,14670,14670,14670,0
|
|
20240702,163000,14021226500,14670,14670,14670,14670,0
|
|
20240702,162900,14021226500,14670,14670,14670,14670,0
|
|
20240702,162800,14021226500,14670,14670,14670,14670,0
|
|
20240702,162700,14021226500,14670,14670,14670,14670,0
|
|
20240702,162600,14021226500,14670,14670,14670,14670,0
|
|
20240702,162500,14021226500,14670,14670,14670,14670,0
|
|
20240702,162400,14021226500,14670,14670,14670,14670,0
|
|
20240702,162300,14021226500,14670,14670,14670,14670,0
|
|
20240702,162200,14021226500,14670,14670,14670,14670,0
|
|
20240702,162100,14021226500,14670,14670,14670,14670,0
|
|
20240702,162000,14021226500,14670,14670,14670,14670,0
|
|
20240702,161900,14021226500,14670,14670,14670,14670,0
|
|
20240702,161800,14021226500,14670,14670,14670,14670,0
|
|
20240702,161700,14021226500,14670,14670,14670,14670,0
|
|
20240702,161600,14021226500,14670,14670,14670,14670,0
|
|
20240702,161500,14021226500,14670,14670,14670,14670,0
|
|
20240702,161400,14021226500,14670,14670,14670,14670,0
|
|
20240702,161300,14021226500,14670,14670,14670,14670,0
|
|
20240702,161200,14021226500,14670,14670,14670,14670,0
|
|
20240702,161100,14021226500,14670,14670,14670,14670,0
|
|
20240702,161000,14021226500,14670,14670,14670,14670,0
|
|
20240702,160900,14021226500,14670,14670,14670,14670,0
|
|
20240702,160800,14021226500,14670,14670,14670,14670,0
|
|
20240702,160700,14021226500,14670,14670,14670,14670,0
|
|
20240702,160600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,160500,14021226500,14670,14670,14670,14670,0
|
|
20240702,160400,14021226500,14670,14670,14670,14670,0
|
|
20240702,160300,14021226500,14670,14670,14670,14670,0
|
|
20240702,160200,14021226500,14670,14670,14670,14670,0
|
|
20240702,160100,14021226500,14670,14670,14670,14670,0
|
|
20240702,160000,14021226500,14670,14670,14670,14670,0
|
|
20240702,155900,14021226500,14670,14670,14670,14670,0
|
|
20240702,155800,14021226500,14670,14670,14670,14670,0
|
|
20240702,155700,14021226500,14670,14670,14670,14670,0
|
|
20240702,155600,14021226500,14670,14670,14670,14670,0
|
|
20240702,155500,14021226500,14670,14670,14670,14670,0
|
|
20240702,155400,14021226500,14670,14670,14670,14670,0
|
|
20240702,155300,14021226500,14670,14670,14670,14670,0
|
|
20240702,155200,14021226500,14670,14670,14670,14670,0
|
|
20240702,155100,14021226500,14670,14670,14670,14670,0
|
|
20240702,155000,14021226500,14670,14670,14670,14670,0
|
|
20240702,154900,14021226500,14670,14670,14670,14670,0
|
|
20240702,154800,14021226500,14670,14670,14670,14670,0
|
|
20240702,154700,14021226500,14670,14670,14670,14670,0
|
|
20240702,154600,14021226500,14670,14670,14670,14670,0
|
|
20240702,154500,14021226500,14670,14670,14670,14670,0
|
|
20240702,154400,14021226500,14670,14670,14670,14670,0
|
|
20240702,154300,14021226500,14670,14670,14670,14670,0
|
|
20240702,154200,14021226500,14670,14670,14670,14670,0
|
|
20240702,154100,14021226500,14670,14670,14670,14670,0
|
|
20240702,154000,14021226500,14670,14670,14670,14670,0
|
|
20240702,153900,14021226500,14670,14670,14670,14670,0
|
|
20240702,153800,14021226500,14670,14670,14670,14670,0
|
|
20240702,153700,14021226500,14670,14670,14670,14670,0
|
|
20240702,153600,14021226500,14670,14670,14670,14670,5670
|
|
20240702,153500,14021226500,14670,14670,14670,14670,0
|
|
20240702,153400,14021226500,14670,14670,14670,14670,0
|
|
20240702,153300,14021226500,14670,14670,14670,14670,0
|
|
20240702,153200,14021226500,14670,14670,14670,14670,0
|
|
20240702,153100,14021226500,14670,14670,14670,14670,0
|
|
20240702,153000,14021226500,14670,14670,14670,14670,5670
|
|
20240702,152900,13938047600,14540,14540,14540,14540,0
|
|
20240702,152800,13938047600,14540,14540,14540,14540,0
|
|
20240702,152700,13938047600,14540,14540,14540,14540,0
|
|
20240702,152600,13938047600,14540,14540,14540,14540,0
|
|
20240702,152500,13938047600,14540,14540,14540,14540,0
|
|
20240702,152400,13938047600,14540,14540,14540,14540,0
|
|
20240702,152300,13938047600,14540,14540,14540,14540,0
|
|
20240702,152200,13938047600,14540,14540,14540,14540,0
|
|
20240702,152100,13938047600,14540,14540,14540,14540,0
|
|
20240702,152000,13938047600,14540,14540,14540,14540,0
|
|
20240702,151900,13938047600,14540,14560,14570,14540,808
|
|
20240702,151800,13926283210,14530,14570,14590,14510,3752
|
|
20240702,151700,13871733630,14570,14500,14570,14500,1127
|
|
20240702,151600,13855342080,14530,14530,14530,14500,2458
|
|
20240702,151500,13819674010,14510,14570,14570,14510,5482
|
|
20240702,151400,13739934410,14570,14570,14580,14560,489
|
|
20240702,151300,13732808920,14570,14570,14580,14570,2366
|
|
20240702,151200,13698330990,14580,14580,14590,14580,1868
|
|
20240702,151100,13671092660,14590,14590,14600,14590,418
|
|
20240702,151000,13664993230,14590,14580,14600,14580,684
|
|
20240702,150900,13655013660,14580,14640,14640,14580,4708
|
|
20240702,150800,13586190060,14640,14650,14650,14630,980
|
|
20240702,150700,13571840870,14650,14640,14650,14640,337
|
|
20240702,150600,13566905930,14640,14640,14650,14640,562
|
|
20240702,150500,13558675670,14640,14630,14640,14630,318
|
|
20240702,150400,13554021740,14640,14620,14650,14620,373
|
|
20240702,150300,13548563720,14620,14580,14640,14570,989
|
|
20240702,150200,13534150100,14570,14600,14650,14570,2080
|
|
20240702,150100,13503815580,14600,14690,14690,14600,8496
|
|
20240702,150000,13379230390,14690,14680,14700,14680,1666
|
|
20240702,145900,13354753100,14680,14670,14680,14660,1937
|
|
20240702,145800,13326332140,14670,14670,14680,14660,1002
|
|
20240702,145700,13311633690,14660,14650,14660,14650,1380
|
|
20240702,145600,13291410590,14650,14630,14650,14620,817
|
|
20240702,145500,13279453620,14630,14620,14630,14620,597
|
|
20240702,145400,13270724280,14610,14600,14620,14600,249
|
|
20240702,145300,13267086680,14600,14570,14630,14560,1291
|
|
20240702,145200,13248275210,14570,14610,14630,14570,6372
|
|
20240702,145100,13155202100,14610,14610,14640,14610,945
|
|
20240702,145000,13141394300,14640,14640,14660,14600,1561
|
|
20240702,144900,13118564730,14660,14610,14660,14610,192
|
|
20240702,144800,13115751620,14610,14620,14620,14610,130
|
|
20240702,144700,13113852080,14610,14610,14620,14610,706
|
|
20240702,144600,13103536870,14610,14590,14610,14590,442
|
|
20240702,144500,13097086960,14590,14590,14600,14580,482
|
|
20240702,144400,13090053150,14590,14580,14590,14570,328
|
|
20240702,144300,13085272400,14580,14570,14580,14560,1122
|
|
20240702,144200,13068933600,14570,14610,14630,14560,2716
|
|
20240702,144100,13029315480,14630,14680,14690,14600,3501
|
|
20240702,144000,12978087630,14680,14700,14720,14650,1110
|
|
20240702,143900,12961792660,14700,14660,14700,14650,854
|
|
20240702,143800,12949269170,14660,14650,14670,14640,524
|
|
20240702,143700,12941589100,14640,14620,14670,14620,565
|
|
20240702,143600,12933311670,14610,14610,14610,14600,1863
|
|
20240702,143500,12906094440,14610,14600,14610,14600,157
|
|
20240702,143400,12903801830,14600,14600,14610,14600,395
|
|
20240702,143300,12898032670,14600,14580,14610,14500,6237
|
|
20240702,143200,12807448190,14570,14650,14700,14570,4871
|
|
20240702,143100,12736186250,14650,14680,14730,14650,1500
|
|
20240702,143000,12714193240,14680,14760,14760,14670,2535
|
|
20240702,142900,12676899200,14760,14720,14770,14710,2744
|
|
20240702,142800,12636487150,14730,14670,14730,14650,1841
|
|
20240702,142700,12609439800,14660,14590,14660,14590,3328
|
|
20240702,142600,12560724650,14600,14580,14600,14580,178
|
|
20240702,142500,12558126960,14590,14580,14590,14550,1425
|
|
20240702,142400,12537372970,14590,14600,14600,14590,120
|
|
20240702,142300,12535621990,14600,14560,14600,14560,928
|
|
20240702,142200,12522104780,14560,14590,14640,14560,3628
|
|
20240702,142100,12469216150,14590,14590,14620,14590,1476
|
|
20240702,142000,12447670110,14590,14630,14670,14590,9406
|
|
20240702,141900,12310070700,14630,14600,14630,14600,927
|
|
20240702,141800,12296520450,14600,14570,14620,14570,1539
|
|
20240702,141700,12274093980,14580,14560,14580,14560,794
|
|
20240702,141600,12262525500,14550,14530,14560,14530,826
|
|
20240702,141500,12250507830,14540,14530,14540,14510,623
|
|
20240702,141400,12241465170,14530,14500,14530,14500,512
|
|
20240702,141300,12234038230,14500,14450,14500,14450,380
|
|
20240702,141200,12228531690,14450,14450,14500,14450,4099
|
|
20240702,141100,12169276600,14450,14460,14490,14450,3528
|
|
20240702,141000,12118275510,14460,14530,14530,14460,7833
|
|
20240702,140900,12004742110,14590,14550,14590,14530,848
|
|
20240702,140800,11992416790,14550,14520,14550,14520,1291
|
|
20240702,140700,11973671000,14530,14530,14530,14530,534
|
|
20240702,140600,11965911980,14530,14540,14540,14520,1035
|
|
20240702,140500,11950872350,14540,14540,14550,14530,1646
|
|
20240702,140400,11926941850,14550,14550,14630,14550,1462
|
|
20240702,140300,11905664770,14540,14500,14540,14500,1268
|
|
20240702,140200,11887251690,14520,14510,14540,14480,5148
|
|
20240702,140100,11812609850,14510,14540,14550,14510,5922
|
|
20240702,140000,11726526310,14540,14640,14640,14540,4903
|
|
20240702,135900,11654989040,14640,14670,14670,14630,1649
|
|
20240702,135800,11630847940,14670,14680,14680,14650,854
|
|
20240702,135700,11618328730,14690,14670,14700,14670,2711
|
|
20240702,135600,11578518350,14670,14580,14670,14580,3024
|
|
20240702,135500,11534341450,14580,14560,14580,14550,1566
|
|
20240702,135400,11511537330,14570,14480,14570,14470,5436
|
|
20240702,135300,11432684940,14470,14440,14500,14440,462
|
|
20240702,135200,11426001100,14440,14550,14570,14440,14629
|
|
20240702,135100,11213725930,14550,14570,14630,14550,2292
|
|
20240702,135000,11180353070,14570,14620,14620,14570,8290
|
|
20240702,134900,11059377030,14620,14610,14630,14600,1502
|
|
20240702,134800,11037427090,14610,14590,14610,14590,479
|
|
20240702,134700,11030435510,14590,14670,14690,14590,3233
|
|
20240702,134600,10983162790,14680,14640,14680,14640,1102
|
|
20240702,134500,10967018830,14630,14610,14630,14610,342
|
|
20240702,134400,10962018070,14610,14560,14610,14560,3303
|
|
20240702,134300,10913880040,14560,14540,14560,14540,145
|
|
20240702,134200,10911770380,14540,14540,14550,14530,2494
|
|
20240702,134100,10875508120,14540,14550,14570,14540,2190
|
|
20240702,134000,10843648190,14550,14610,14620,14550,5896
|
|
20240702,133900,10757724420,14620,14580,14640,14580,1111
|
|
20240702,133800,10741492960,14570,14590,14610,14570,3648
|
|
20240702,133700,10688278210,14590,14620,14650,14590,5470
|
|
20240702,133600,10608283000,14620,14590,14620,14590,4411
|
|
20240702,133500,10543875200,14590,14520,14630,14520,4988
|
|
20240702,133400,10471210520,14500,14500,14500,14500,0
|
|
20240702,133300,10471210520,14500,14500,14500,14500,0
|
|
20240702,133200,10471210520,14500,14660,14660,14500,25437
|
|
20240702,133100,10101273960,14650,14720,14730,14650,5830
|
|
20240702,133000,10015609860,14720,14730,14730,14720,2146
|
|
20240702,132900,9984020560,14730,14730,14740,14730,2286
|
|
20240702,132800,9950343890,14730,14710,14740,14710,1752
|
|
20240702,132700,9924559960,14710,14710,14710,14700,255
|
|
20240702,132600,9920809620,14700,14690,14720,14690,3202
|
|
20240702,132500,9873730840,14680,14700,14700,14670,4170
|
|
20240702,132400,9812506900,14690,14710,14720,14690,9248
|
|
20240702,132300,9676542820,14710,14710,14720,14700,2796
|
|
20240702,132200,9635410960,14720,14740,14740,14710,4758
|
|
20240702,132100,9565378850,14740,14720,14770,14720,2664
|
|
20240702,132000,9526118680,14720,14750,14810,14710,6132
|
|
20240702,131900,9435740570,14750,14850,14850,14750,12860
|
|
20240702,131800,9245373510,14850,14840,14850,14840,170
|
|
20240702,131700,9242849340,14850,14840,14850,14830,192
|
|
20240702,131600,9239999770,14830,14830,14840,14830,558
|
|
20240702,131500,9231722750,14840,14840,14850,14830,3502
|
|
20240702,131400,9179763580,14840,14870,14870,14840,5104
|
|
20240702,131300,9103954370,14870,14860,14870,14860,35
|
|
20240702,131200,9103434070,14860,14860,14890,14860,1399
|
|
20240702,131100,9082641090,14860,14880,14880,14860,1778
|
|
20240702,131000,9056208390,14880,14880,14890,14870,1711
|
|
20240702,130900,9030744690,14880,14890,14890,14880,165
|
|
20240702,130800,9028289140,14880,14890,14890,14880,59
|
|
20240702,130700,9027410990,14890,14880,14890,14880,76
|
|
20240702,130600,9026279360,14870,14890,14890,14870,1203
|
|
20240702,130500,9008384300,14890,14900,14900,14880,418
|
|
20240702,130400,9002162860,14900,14900,14900,14890,313
|
|
20240702,130300,8997501450,14900,14860,14900,14860,1470
|
|
20240702,130200,8975655790,14860,14990,15000,14860,5006
|
|
20240702,130100,8901147260,14890,14960,14990,14890,2968
|
|
20240702,130000,8856896640,14940,14970,14980,14940,2190
|
|
20240702,125900,8824151700,14970,14950,14970,14950,277
|
|
20240702,125800,8820009320,14970,14960,14970,14950,131
|
|
20240702,125700,8818050840,14950,14950,14950,14950,66
|
|
20240702,125600,8817064140,14940,14930,14950,14930,460
|
|
20240702,125500,8810188080,14940,14950,14950,14940,189
|
|
20240702,125400,8807364090,14950,14980,14980,14940,390
|
|
20240702,125300,8801532330,14940,14910,14980,14910,284
|
|
20240702,125200,8797295820,14900,14890,14910,14870,2797
|
|
20240702,125100,8755680070,14890,14910,14920,14870,3188
|
|
20240702,125000,8708197180,14890,14980,14990,14890,4127
|
|
20240702,124900,8646521110,14980,14970,14980,14970,180
|
|
20240702,124800,8643826150,14970,14980,14980,14960,261
|
|
20240702,124700,8639920060,14990,14980,14990,14970,271
|
|
20240702,124600,8635861350,14970,14930,14970,14930,735
|
|
20240702,124500,8624885240,14930,14910,14950,14910,822
|
|
20240702,124400,8612612270,14900,14900,14910,14900,332
|
|
20240702,124300,8607664070,14910,14850,14930,14840,280
|
|
20240702,124200,8603496500,14840,14900,14910,14820,6063
|
|
20240702,124100,8513465060,14900,14910,14950,14900,1987
|
|
20240702,124000,8483849880,14910,14950,14950,14910,2270
|
|
20240702,123900,8449966640,14950,14950,14950,14940,566
|
|
20240702,123800,8441508530,14940,15000,15010,14940,875
|
|
20240702,123700,8428410050,15000,14990,15000,14970,760
|
|
20240702,123600,8417016650,14970,14970,14970,14960,51
|
|
20240702,123500,8416253200,14960,14960,14990,14950,394
|
|
20240702,123400,8410357850,14980,14940,14980,14920,335
|
|
20240702,123300,8405348900,14950,14900,14950,14890,68
|
|
20240702,123200,8404335150,14890,14930,14930,14870,7765
|
|
20240702,123100,8288619250,14930,14970,14980,14930,4611
|
|
20240702,123000,8219691490,14970,14970,15000,14950,2542
|
|
20240702,122900,8181656890,14970,14970,14970,14970,503
|
|
20240702,122800,8174126980,14970,15000,15000,14970,755
|
|
20240702,122700,8162822580,15000,15000,15010,14980,480
|
|
20240702,122600,8155625490,15000,15010,15010,14970,965
|
|
20240702,122500,8141170810,15020,14980,15020,14980,169
|
|
20240702,122400,8138635950,14970,14970,14970,14970,391
|
|
20240702,122300,8132782680,14970,14960,14990,14960,259
|
|
20240702,122200,8128907670,14980,14950,14980,14950,2026
|
|
20240702,122100,8098615260,14950,14970,15010,14950,2070
|
|
20240702,122000,8067642770,14970,14990,15030,14970,2154
|
|
20240702,121900,8035378820,15000,15000,15030,15000,991
|
|
20240702,121800,8020513040,15000,14990,15000,14990,811
|
|
20240702,121700,8008352270,14990,14990,14990,14980,725
|
|
20240702,121600,7997487670,14990,14970,14990,14970,2636
|
|
20240702,121500,7958024580,14970,14970,14970,14960,294
|
|
20240702,121400,7953625530,14950,14950,14950,14940,2789
|
|
20240702,121300,7911939910,14960,14950,14970,14950,4903
|
|
20240702,121200,7838612880,14980,15030,15040,14950,22025
|
|
20240702,121100,7508357090,15030,15030,15050,15030,2549
|
|
20240702,121000,7470035580,15030,15110,15110,15030,3218
|
|
20240702,120900,7421579950,15100,15090,15100,15090,134
|
|
20240702,120800,7419557390,15080,15070,15080,15070,51
|
|
20240702,120700,7418788320,15060,15060,15070,15060,258
|
|
20240702,120600,7414901800,15050,15060,15070,15050,439
|
|
20240702,120500,7408287170,15060,15060,15060,15060,196
|
|
20240702,120400,7405335410,15060,15040,15060,15030,767
|
|
20240702,120300,7393800390,15040,15050,15060,15030,1673
|
|
20240702,120200,7368645930,15030,15090,15090,15020,1237
|
|
20240702,120100,7350052790,15030,15050,15090,15030,1516
|
|
20240702,120000,7327253880,15050,15090,15090,15050,1420
|
|
20240702,115900,7305850660,15090,15110,15110,15080,779
|
|
20240702,115800,7294097570,15110,15080,15110,15080,243
|
|
20240702,115700,7290428490,15080,15080,15080,15070,432
|
|
20240702,115600,7283913960,15060,15080,15080,15060,45
|
|
20240702,115500,7283235960,15070,15030,15070,15030,571
|
|
20240702,115400,7274646020,15030,15020,15030,15020,1781
|
|
20240702,115300,7247893800,15020,15040,15040,15020,3770
|
|
20240702,115200,7191230390,15040,15060,15070,15040,6202
|
|
20240702,115100,7097873990,15060,15070,15080,15060,1670
|
|
20240702,115000,7072715280,15070,15110,15120,15070,2110
|
|
20240702,114900,7040859270,15100,15100,15110,15100,627
|
|
20240702,114800,7031390570,15110,15120,15130,15110,824
|
|
20240702,114700,7018932890,15130,15130,15140,15120,316
|
|
20240702,114600,7014151930,15120,15110,15120,15110,647
|
|
20240702,114500,7004372060,15110,15080,15120,15080,422
|
|
20240702,114400,6998007940,15080,15040,15090,15040,1080
|
|
20240702,114300,6981741380,15040,15080,15090,15040,2973
|
|
20240702,114200,6936972530,15080,15110,15120,15080,6519
|
|
20240702,114100,6838536370,15110,15130,15160,15110,2178
|
|
20240702,114000,6805598530,15130,15170,15170,15130,1295
|
|
20240702,113900,6785974310,15160,15150,15160,15150,440
|
|
20240702,113800,6779307060,15150,15170,15170,15150,479
|
|
20240702,113700,6772048740,15170,15160,15170,15160,235
|
|
20240702,113600,6768486030,15160,15160,15170,15130,944
|
|
20240702,113500,6754188310,15160,15120,15170,15120,588
|
|
20240702,113400,6745292790,15130,15110,15130,15100,2370
|
|
20240702,113300,6709485120,15110,15120,15140,15100,3704
|
|
20240702,113200,6653525250,15120,15140,15140,15120,1819
|
|
20240702,113100,6626013410,15140,15170,15170,15140,2981
|
|
20240702,113000,6580832950,15170,15200,15200,15170,1618
|
|
20240702,112900,6556257530,15220,15210,15220,15210,35
|
|
20240702,112800,6555724850,15220,15190,15220,15190,501
|
|
20240702,112700,6548104740,15190,15190,15190,15180,334
|
|
20240702,112600,6543033510,15190,15190,15200,15190,362
|
|
20240702,112500,6537534430,15190,15180,15190,15180,377
|
|
20240702,112400,6531809760,15170,15170,15200,15160,2724
|
|
20240702,112300,6490485290,15170,15220,15230,15170,9707
|
|
20240702,112200,6342958920,15220,15260,15290,15220,1862
|
|
20240702,112100,6314591710,15250,15280,15280,15250,3782
|
|
20240702,112000,6256835570,15280,15290,15290,15280,598
|
|
20240702,111900,6247697090,15290,15290,15290,15290,200
|
|
20240702,111800,6244639090,15290,15280,15290,15280,200
|
|
20240702,111700,6241582680,15280,15270,15280,15270,373
|
|
20240702,111600,6235884300,15270,15260,15270,15260,684
|
|
20240702,111500,6225439640,15270,15240,15270,15230,933
|
|
20240702,111400,6211210820,15240,15210,15240,15210,1764
|
|
20240702,111300,6184377680,15210,15210,15220,15210,1721
|
|
20240702,111200,6158199370,15210,15220,15240,15200,2228
|
|
20240702,111100,6124303730,15210,15240,15240,15210,4936
|
|
20240702,111000,6049168580,15240,15310,15310,15240,7704
|
|
20240702,110900,5931564030,15290,15280,15290,15280,1177
|
|
20240702,110800,5913568450,15280,15300,15300,15280,514
|
|
20240702,110700,5905712570,15290,15300,15310,15290,313
|
|
20240702,110600,5900924830,15300,15280,15300,15280,952
|
|
20240702,110500,5886365750,15280,15290,15310,15270,2202
|
|
20240702,110400,5852722910,15310,15270,15320,15270,2220
|
|
20240702,110300,5818805220,15270,15280,15280,15260,6078
|
|
20240702,110200,5725947950,15280,15270,15300,15270,2013
|
|
20240702,110100,5695174590,15290,15280,15300,15270,2409
|
|
20240702,110000,5658372170,15280,15260,15320,15260,2978
|
|
20240702,105900,5612870420,15260,15290,15310,15260,1789
|
|
20240702,105800,5585550560,15290,15290,15300,15280,892
|
|
20240702,105700,5571908680,15290,15310,15310,15290,341
|
|
20240702,105600,5566692360,15310,15310,15320,15310,667
|
|
20240702,105500,5556480490,15310,15300,15310,15270,974
|
|
20240702,105400,5541591120,15310,15260,15330,15260,1871
|
|
20240702,105300,5513021100,15260,15280,15290,15260,3727
|
|
20240702,105200,5456109230,15280,15330,15330,15280,9367
|
|
20240702,105100,5312732310,15330,15350,15360,15330,787
|
|
20240702,105000,5300660960,15350,15360,15360,15340,460
|
|
20240702,104900,5293602420,15360,15370,15380,15360,1406
|
|
20240702,104800,5271992210,15380,15400,15400,15380,511
|
|
20240702,104700,5264127830,15400,15340,15430,15330,5670
|
|
20240702,104600,5177009250,15330,15340,15340,15330,308
|
|
20240702,104500,5172285550,15340,15320,15340,15320,1214
|
|
20240702,104400,5153680150,15320,15310,15330,15310,2834
|
|
20240702,104300,5110271470,15310,15320,15320,15310,2499
|
|
20240702,104200,5071995030,15320,15350,15350,15320,2355
|
|
20240702,104100,5035883250,15330,15370,15400,15330,9762
|
|
20240702,104000,4886020720,15370,15400,15410,15370,6407
|
|
20240702,103900,4787450200,15400,15410,15410,15400,1013
|
|
20240702,103800,4771849460,15430,15410,15430,15410,608
|
|
20240702,103700,4762480140,15410,15430,15430,15410,350
|
|
20240702,103600,4757085280,15430,15430,15430,15430,10
|
|
20240702,103500,4756930980,15410,15390,15440,15390,2957
|
|
20240702,103400,4711388800,15390,15410,15420,15390,3546
|
|
20240702,103300,4656780040,15410,15400,15410,15390,1099
|
|
20240702,103200,4639853400,15400,15410,15410,15400,1335
|
|
20240702,103100,4619289610,15420,15420,15450,15410,640
|
|
20240702,103000,4609420850,15430,15430,15440,15420,333
|
|
20240702,102900,4604283990,15430,15460,15480,15430,1871
|
|
20240702,102800,4575383090,15460,15470,15470,15460,1291
|
|
20240702,102700,4555422530,15470,15480,15480,15460,338
|
|
20240702,102600,4550194680,15480,15460,15480,15460,430
|
|
20240702,102500,4543546750,15470,15470,15470,15470,11
|
|
20240702,102400,4543376580,15440,15450,15450,15430,47
|
|
20240702,102300,4542650680,15450,15440,15450,15430,262
|
|
20240702,102200,4538606990,15430,15410,15430,15400,1164
|
|
20240702,102100,4520672670,15410,15420,15440,15410,1520
|
|
20240702,102000,4497240040,15420,15500,15520,15420,2452
|
|
20240702,101900,4459340650,15530,15490,15530,15480,49
|
|
20240702,101800,4458581610,15480,15490,15500,15460,1271
|
|
20240702,101700,4438908080,15490,15490,15490,15490,11
|
|
20240702,101600,4438737690,15490,15450,15490,15450,462
|
|
20240702,101500,4431595380,15450,15440,15450,15440,482
|
|
20240702,101400,4424152630,15450,15430,15460,15430,74
|
|
20240702,101300,4423010030,15420,15430,15440,15420,1392
|
|
20240702,101200,4401543330,15430,15450,15470,15430,2828
|
|
20240702,101100,4357852230,15450,15460,15480,15450,1307
|
|
20240702,101000,4337646380,15460,15510,15510,15460,4466
|
|
20240702,100900,4268510310,15510,15550,15550,15510,866
|
|
20240702,100800,4255068540,15550,15530,15560,15520,154
|
|
20240702,100700,4252678180,15530,15550,15560,15530,915
|
|
20240702,100600,4238457660,15540,15500,15560,15500,279
|
|
20240702,100500,4234126090,15500,15500,15500,15490,192
|
|
20240702,100400,4231150640,15480,15470,15500,15470,560
|
|
20240702,100300,4222481190,15480,15480,15490,15470,1924
|
|
20240702,100200,4192706690,15480,15500,15570,15470,6088
|
|
20240702,100100,4098401470,15500,15500,15580,15500,2425
|
|
20240702,100000,4060781130,15500,15590,15590,15500,1641
|
|
20240702,095900,4035291110,15570,15580,15620,15570,1576
|
|
20240702,095800,4010719120,15590,15550,15590,15550,1443
|
|
20240702,095700,3988251110,15570,15500,15570,15500,1199
|
|
20240702,095600,3969637150,15500,15530,15570,15500,2625
|
|
20240702,095500,3928881770,15500,15450,15570,15440,2346
|
|
20240702,095400,3892540450,15440,15380,15440,15380,522
|
|
20240702,095300,3884490140,15400,15380,15400,15360,3264
|
|
20240702,095200,3834298820,15380,15390,15410,15360,2481
|
|
20240702,095100,3796154910,15410,15420,15430,15380,1799
|
|
20240702,095000,3768445240,15420,15500,15500,15420,2862
|
|
20240702,094900,3724182630,15510,15580,15580,15480,5946
|
|
20240702,094800,3631749350,15580,15550,15580,15550,1969
|
|
20240702,094700,3601083620,15550,15490,15550,15470,994
|
|
20240702,094600,3585657900,15480,15450,15480,15430,1970
|
|
20240702,094500,3555217320,15450,15370,15480,15340,5813
|
|
20240702,094400,3465871530,15370,15440,15470,15350,10694
|
|
20240702,094300,3301079820,15440,15440,15480,15400,9474
|
|
20240702,094200,3155002220,15440,15500,15510,15440,8118
|
|
20240702,094100,3029306660,15500,15530,15530,15500,2849
|
|
20240702,094000,2985115340,15520,15550,15550,15520,4146
|
|
20240702,093900,2920698630,15570,15580,15580,15540,7563
|
|
20240702,093800,2803002880,15590,15610,15610,15590,1651
|
|
20240702,093700,2777251970,15610,15610,15620,15600,593
|
|
20240702,093600,2767996030,15610,15610,15620,15600,2181
|
|
20240702,093500,2733950370,15610,15630,15630,15610,318
|
|
20240702,093400,2728986140,15610,15630,15630,15610,559
|
|
20240702,093300,2720256600,15610,15620,15640,15580,1699
|
|
20240702,093200,2693762010,15630,15700,15700,15600,6989
|
|
20240702,093100,2584454970,15710,15730,15750,15650,7919
|
|
20240702,093000,2460171920,15720,15670,15780,15670,1941
|
|
20240702,092900,2429629230,15660,15620,15660,15620,603
|
|
20240702,092800,2420191880,15610,15620,15620,15610,266
|
|
20240702,092700,2416037060,15620,15620,15630,15610,1611
|
|
20240702,092600,2390885690,15610,15640,15640,15610,1165
|
|
20240702,092500,2372690540,15640,15660,15660,15630,1113
|
|
20240702,092400,2355275520,15670,15610,15680,15610,2081
|
|
20240702,092300,2322685590,15580,15580,15610,15560,9007
|
|
20240702,092200,2182466280,15570,15580,15600,15560,3867
|
|
20240702,092100,2122241890,15570,15610,15610,15570,2226
|
|
20240702,092000,2087540560,15610,15630,15640,15610,839
|
|
20240702,091900,2074435240,15600,15640,15640,15560,5429
|
|
20240702,091800,1989764720,15640,15670,15670,15640,1626
|
|
20240702,091700,1964323550,15660,15660,15660,15650,1051
|
|
20240702,091600,1947874210,15660,15720,15720,15660,5920
|
|
20240702,091500,1855054540,15720,15700,15720,15680,2596
|
|
20240702,091400,1814298060,15680,15600,15680,15600,2969
|
|
20240702,091300,1767826930,15640,15580,15640,15570,3396
|
|
20240702,091200,1714884800,15590,15660,15660,15540,25829
|
|
20240702,091100,1311674000,15660,15690,15700,15660,5810
|
|
20240702,091000,1220568260,15690,15700,15720,15690,1854
|
|
20240702,090900,1191461810,15700,15710,15720,15680,3629
|
|
20240702,090800,1134511070,15700,15690,15750,15690,2788
|
|
20240702,090700,1090704670,15690,15710,15790,15650,14275
|
|
20240702,090600,866535540,15730,15810,15830,15710,8689
|
|
20240702,090500,729662180,15820,15880,15880,15800,11004
|
|
20240702,090400,555261850,15880,15880,15920,15870,1419
|
|
20240702,090300,532717620,15920,15890,15930,15820,11085
|
|
20240702,090200,356796690,15840,16020,16030,15840,12277
|
|
20240702,090100,160817830,16030,16110,16110,16030,5384
|
|
20240702,090000,74317890,16110,16100,16180,16090,4614
|