585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,184100,1672973200,45500,45500,45500,45500,0
|
|
20240702,184000,1672973200,45500,45500,45500,45500,0
|
|
20240702,183900,1672973200,45500,45500,45500,45500,0
|
|
20240702,183800,1672973200,45500,45500,45500,45500,0
|
|
20240702,183700,1672973200,45500,45500,45500,45500,0
|
|
20240702,183600,1672973200,45500,45500,45500,45500,0
|
|
20240702,183500,1672973200,45500,45500,45500,45500,0
|
|
20240702,183400,1672973200,45500,45500,45500,45500,0
|
|
20240702,183300,1672973200,45500,45500,45500,45500,0
|
|
20240702,183200,1672973200,45500,45500,45500,45500,0
|
|
20240702,183100,1672973200,45500,45500,45500,45500,0
|
|
20240702,183000,1672973200,45500,45500,45500,45500,0
|
|
20240702,182900,1672973200,45500,45500,45500,45500,0
|
|
20240702,182800,1672973200,45500,45500,45500,45500,0
|
|
20240702,182700,1672973200,45500,45500,45500,45500,0
|
|
20240702,182600,1672973200,45500,45500,45500,45500,0
|
|
20240702,182500,1672973200,45500,45500,45500,45500,0
|
|
20240702,182400,1672973200,45500,45500,45500,45500,0
|
|
20240702,182300,1672973200,45500,45500,45500,45500,0
|
|
20240702,182200,1672973200,45500,45500,45500,45500,0
|
|
20240702,182100,1672973200,45500,45500,45500,45500,0
|
|
20240702,182000,1672973200,45500,45500,45500,45500,0
|
|
20240702,181900,1672973200,45500,45500,45500,45500,0
|
|
20240702,181800,1672973200,45500,45500,45500,45500,0
|
|
20240702,181700,1672973200,45500,45500,45500,45500,0
|
|
20240702,181600,1672973200,45500,45500,45500,45500,0
|
|
20240702,181500,1672973200,45500,45500,45500,45500,0
|
|
20240702,181400,1672973200,45500,45500,45500,45500,0
|
|
20240702,181300,1672973200,45500,45500,45500,45500,0
|
|
20240702,181200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,181100,1672973200,45500,45500,45500,45500,0
|
|
20240702,181000,1672973200,45500,45500,45500,45500,0
|
|
20240702,180900,1672973200,45500,45500,45500,45500,0
|
|
20240702,180800,1672973200,45500,45500,45500,45500,0
|
|
20240702,180700,1672973200,45500,45500,45500,45500,0
|
|
20240702,180600,1672973200,45500,45500,45500,45500,0
|
|
20240702,180500,1672973200,45500,45500,45500,45500,0
|
|
20240702,180400,1672973200,45500,45500,45500,45500,0
|
|
20240702,180300,1672973200,45500,45500,45500,45500,0
|
|
20240702,180200,1672973200,45500,45500,45500,45500,0
|
|
20240702,180100,1672973200,45500,45500,45500,45500,0
|
|
20240702,180000,1672973200,45500,45500,45500,45500,0
|
|
20240702,175900,1672973200,45500,45500,45500,45500,0
|
|
20240702,175800,1672973200,45500,45500,45500,45500,0
|
|
20240702,175700,1672973200,45500,45500,45500,45500,0
|
|
20240702,175600,1672973200,45500,45500,45500,45500,0
|
|
20240702,175500,1672973200,45500,45500,45500,45500,0
|
|
20240702,175400,1672973200,45500,45500,45500,45500,0
|
|
20240702,175300,1672973200,45500,45500,45500,45500,0
|
|
20240702,175200,1672973200,45500,45500,45500,45500,0
|
|
20240702,175100,1672973200,45500,45500,45500,45500,0
|
|
20240702,175000,1672973200,45500,45500,45500,45500,0
|
|
20240702,174900,1672973200,45500,45500,45500,45500,0
|
|
20240702,174800,1672973200,45500,45500,45500,45500,0
|
|
20240702,174700,1672973200,45500,45500,45500,45500,0
|
|
20240702,174600,1672973200,45500,45500,45500,45500,0
|
|
20240702,174500,1672973200,45500,45500,45500,45500,0
|
|
20240702,174400,1672973200,45500,45500,45500,45500,0
|
|
20240702,174300,1672973200,45500,45500,45500,45500,0
|
|
20240702,174200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,174100,1672973200,45500,45500,45500,45500,0
|
|
20240702,174000,1672973200,45500,45500,45500,45500,0
|
|
20240702,173900,1672973200,45500,45500,45500,45500,0
|
|
20240702,173800,1672973200,45500,45500,45500,45500,0
|
|
20240702,173700,1672973200,45500,45500,45500,45500,0
|
|
20240702,173600,1672973200,45500,45500,45500,45500,0
|
|
20240702,173500,1672973200,45500,45500,45500,45500,0
|
|
20240702,173400,1672973200,45500,45500,45500,45500,0
|
|
20240702,173300,1672973200,45500,45500,45500,45500,0
|
|
20240702,173200,1672973200,45500,45500,45500,45500,0
|
|
20240702,173100,1672973200,45500,45500,45500,45500,0
|
|
20240702,173000,1672973200,45500,45500,45500,45500,0
|
|
20240702,172900,1672973200,45500,45500,45500,45500,0
|
|
20240702,172800,1672973200,45500,45500,45500,45500,0
|
|
20240702,172700,1672973200,45500,45500,45500,45500,0
|
|
20240702,172600,1672973200,45500,45500,45500,45500,0
|
|
20240702,172500,1672973200,45500,45500,45500,45500,0
|
|
20240702,172400,1672973200,45500,45500,45500,45500,0
|
|
20240702,172300,1672973200,45500,45500,45500,45500,0
|
|
20240702,172200,1672973200,45500,45500,45500,45500,0
|
|
20240702,172100,1672973200,45500,45500,45500,45500,0
|
|
20240702,172000,1672973200,45500,45500,45500,45500,0
|
|
20240702,171900,1672973200,45500,45500,45500,45500,0
|
|
20240702,171800,1672973200,45500,45500,45500,45500,0
|
|
20240702,171700,1672973200,45500,45500,45500,45500,0
|
|
20240702,171600,1672973200,45500,45500,45500,45500,0
|
|
20240702,171500,1672973200,45500,45500,45500,45500,0
|
|
20240702,171400,1672973200,45500,45500,45500,45500,0
|
|
20240702,171300,1672973200,45500,45500,45500,45500,0
|
|
20240702,171200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,171100,1672973200,45500,45500,45500,45500,0
|
|
20240702,171000,1672973200,45500,45500,45500,45500,0
|
|
20240702,170900,1672973200,45500,45500,45500,45500,0
|
|
20240702,170800,1672973200,45500,45500,45500,45500,0
|
|
20240702,170700,1672973200,45500,45500,45500,45500,0
|
|
20240702,170600,1672973200,45500,45500,45500,45500,0
|
|
20240702,170500,1672973200,45500,45500,45500,45500,0
|
|
20240702,170400,1672973200,45500,45500,45500,45500,0
|
|
20240702,170300,1672973200,45500,45500,45500,45500,0
|
|
20240702,170200,1672973200,45500,45500,45500,45500,0
|
|
20240702,170100,1672973200,45500,45500,45500,45500,0
|
|
20240702,170000,1672973200,45500,45500,45500,45500,0
|
|
20240702,165900,1672973200,45500,45500,45500,45500,0
|
|
20240702,165800,1672973200,45500,45500,45500,45500,0
|
|
20240702,165700,1672973200,45500,45500,45500,45500,0
|
|
20240702,165600,1672973200,45500,45500,45500,45500,0
|
|
20240702,165500,1672973200,45500,45500,45500,45500,0
|
|
20240702,165400,1672973200,45500,45500,45500,45500,0
|
|
20240702,165300,1672973200,45500,45500,45500,45500,0
|
|
20240702,165200,1672973200,45500,45500,45500,45500,0
|
|
20240702,165100,1672973200,45500,45500,45500,45500,0
|
|
20240702,165000,1672973200,45500,45500,45500,45500,0
|
|
20240702,164900,1672973200,45500,45500,45500,45500,0
|
|
20240702,164800,1672973200,45500,45500,45500,45500,0
|
|
20240702,164700,1672973200,45500,45500,45500,45500,0
|
|
20240702,164600,1672973200,45500,45500,45500,45500,0
|
|
20240702,164500,1672973200,45500,45500,45500,45500,0
|
|
20240702,164400,1672973200,45500,45500,45500,45500,0
|
|
20240702,164300,1672973200,45500,45500,45500,45500,0
|
|
20240702,164200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,164100,1672973200,45500,45500,45500,45500,0
|
|
20240702,164000,1672973200,45500,45500,45500,45500,0
|
|
20240702,163900,1672973200,45500,45500,45500,45500,0
|
|
20240702,163800,1672973200,45500,45500,45500,45500,0
|
|
20240702,163700,1672973200,45500,45500,45500,45500,0
|
|
20240702,163600,1672973200,45500,45500,45500,45500,0
|
|
20240702,163500,1672973200,45500,45500,45500,45500,0
|
|
20240702,163400,1672973200,45500,45500,45500,45500,0
|
|
20240702,163300,1672973200,45500,45500,45500,45500,0
|
|
20240702,163200,1672973200,45500,45500,45500,45500,0
|
|
20240702,163100,1672973200,45500,45500,45500,45500,0
|
|
20240702,163000,1672973200,45500,45500,45500,45500,0
|
|
20240702,162900,1672973200,45500,45500,45500,45500,0
|
|
20240702,162800,1672973200,45500,45500,45500,45500,0
|
|
20240702,162700,1672973200,45500,45500,45500,45500,0
|
|
20240702,162600,1672973200,45500,45500,45500,45500,0
|
|
20240702,162500,1672973200,45500,45500,45500,45500,0
|
|
20240702,162400,1672973200,45500,45500,45500,45500,0
|
|
20240702,162300,1672973200,45500,45500,45500,45500,0
|
|
20240702,162200,1672973200,45500,45500,45500,45500,0
|
|
20240702,162100,1672973200,45500,45500,45500,45500,0
|
|
20240702,162000,1672973200,45500,45500,45500,45500,0
|
|
20240702,161900,1672973200,45500,45500,45500,45500,0
|
|
20240702,161800,1672973200,45500,45500,45500,45500,0
|
|
20240702,161700,1672973200,45500,45500,45500,45500,0
|
|
20240702,161600,1672973200,45500,45500,45500,45500,0
|
|
20240702,161500,1672973200,45500,45500,45500,45500,0
|
|
20240702,161400,1672973200,45500,45500,45500,45500,0
|
|
20240702,161300,1672973200,45500,45500,45500,45500,0
|
|
20240702,161200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,161100,1672973200,45500,45500,45500,45500,0
|
|
20240702,161000,1672973200,45500,45500,45500,45500,0
|
|
20240702,160900,1672973200,45500,45500,45500,45500,0
|
|
20240702,160800,1672973200,45500,45500,45500,45500,0
|
|
20240702,160700,1672973200,45500,45500,45500,45500,0
|
|
20240702,160600,1672973200,45500,45500,45500,45500,0
|
|
20240702,160500,1672973200,45500,45500,45500,45500,0
|
|
20240702,160400,1672973200,45500,45500,45500,45500,0
|
|
20240702,160300,1672973200,45500,45500,45500,45500,0
|
|
20240702,160200,1672973200,45500,45500,45500,45500,0
|
|
20240702,160100,1672973200,45500,45500,45500,45500,0
|
|
20240702,160000,1672973200,45500,45500,45500,45500,0
|
|
20240702,155900,1672973200,45500,45500,45500,45500,0
|
|
20240702,155800,1672973200,45500,45500,45500,45500,0
|
|
20240702,155700,1672973200,45500,45500,45500,45500,0
|
|
20240702,155600,1672973200,45500,45500,45500,45500,0
|
|
20240702,155500,1672973200,45500,45500,45500,45500,0
|
|
20240702,155400,1672973200,45500,45500,45500,45500,0
|
|
20240702,155300,1672973200,45500,45500,45500,45500,0
|
|
20240702,155200,1672973200,45500,45500,45500,45500,0
|
|
20240702,155100,1672973200,45500,45500,45500,45500,0
|
|
20240702,155000,1672973200,45500,45500,45500,45500,0
|
|
20240702,154900,1672973200,45500,45500,45500,45500,0
|
|
20240702,154800,1672973200,45500,45500,45500,45500,0
|
|
20240702,154700,1672973200,45500,45500,45500,45500,0
|
|
20240702,154600,1672973200,45500,45500,45500,45500,0
|
|
20240702,154500,1672973200,45500,45500,45500,45500,0
|
|
20240702,154400,1672973200,45500,45500,45500,45500,0
|
|
20240702,154300,1672973200,45500,45500,45500,45500,0
|
|
20240702,154200,1672973200,45500,45500,45500,45500,1880
|
|
20240702,154100,1672973200,45500,45500,45500,45500,0
|
|
20240702,154000,1672973200,45500,45500,45500,45500,0
|
|
20240702,153900,1672973200,45500,45500,45500,45500,0
|
|
20240702,153800,1672973200,45500,45500,45500,45500,0
|
|
20240702,153700,1672973200,45500,45500,45500,45500,0
|
|
20240702,153600,1672973200,45500,45500,45500,45500,0
|
|
20240702,153500,1672973200,45500,45500,45500,45500,0
|
|
20240702,153400,1672973200,45500,45500,45500,45500,0
|
|
20240702,153300,1672973200,45500,45500,45500,45500,0
|
|
20240702,153200,1672973200,45500,45500,45500,45500,0
|
|
20240702,153100,1672973200,45500,45500,45500,45500,0
|
|
20240702,153000,1672973200,45500,45500,45500,45500,1880
|
|
20240702,152900,1587433200,45600,45600,45600,45600,0
|
|
20240702,152800,1587433200,45600,45600,45600,45600,0
|
|
20240702,152700,1587433200,45600,45600,45600,45600,0
|
|
20240702,152600,1587433200,45600,45600,45600,45600,0
|
|
20240702,152500,1587433200,45600,45600,45600,45600,0
|
|
20240702,152400,1587433200,45600,45600,45600,45600,0
|
|
20240702,152300,1587433200,45600,45600,45600,45600,0
|
|
20240702,152200,1587433200,45600,45600,45600,45600,0
|
|
20240702,152100,1587433200,45600,45600,45600,45600,0
|
|
20240702,152000,1587433200,45600,45600,45600,45600,0
|
|
20240702,151900,1587433200,45600,45600,45650,45600,64
|
|
20240702,151800,1584512550,45600,45550,45600,45550,151
|
|
20240702,151700,1577632300,45600,45600,45650,45550,55
|
|
20240702,151600,1575126050,45600,45650,45650,45600,104
|
|
20240702,151500,1570383250,45650,45650,45650,45600,29
|
|
20240702,151400,1569059500,45600,45650,45650,45600,75
|
|
20240702,151300,1565639000,45600,45600,45650,45550,85
|
|
20240702,151200,1561763100,45600,45600,45600,45550,31
|
|
20240702,151100,1560349900,45550,45600,45600,45550,119
|
|
20240702,151000,1554924700,45600,45600,45700,45600,283
|
|
20240702,150900,1542004800,45600,45600,45650,45600,54
|
|
20240702,150800,1539540900,45600,45650,45650,45600,29
|
|
20240702,150700,1538218200,45600,45600,45650,45600,48
|
|
20240702,150600,1536028800,45650,45600,45650,45600,63
|
|
20240702,150500,1533155250,45600,45650,45650,45600,95
|
|
20240702,150400,1528820700,45650,45650,45700,45650,69
|
|
20240702,150300,1525670750,45650,45700,45700,45650,39
|
|
20240702,150200,1523889450,45700,45700,45700,45700,0
|
|
20240702,150100,1523889450,45700,45700,45700,45650,293
|
|
20240702,150000,1510512900,45700,45600,45700,45600,178
|
|
20240702,145900,1502385500,45650,45650,45700,45600,191
|
|
20240702,145800,1493671800,45650,45700,45700,45650,150
|
|
20240702,145700,1486817900,45700,45650,45700,45650,43
|
|
20240702,145600,1484854600,45650,45700,45700,45650,11
|
|
20240702,145500,1484352200,45650,45650,45650,45650,1
|
|
20240702,145400,1484306550,45700,45700,45700,45700,34
|
|
20240702,145300,1482752750,45650,45700,45700,45650,75
|
|
20240702,145200,1479328850,45650,45650,45700,45650,86
|
|
20240702,145100,1475402300,45650,45650,45700,45650,43
|
|
20240702,145000,1473439300,45700,45700,45700,45650,159
|
|
20240702,144900,1466173400,45600,45700,45700,45600,76
|
|
20240702,144800,1462704050,45700,45650,45700,45650,137
|
|
20240702,144700,1456448200,45650,45650,45700,45600,209
|
|
20240702,144600,1446906000,45650,45650,45650,45600,132
|
|
20240702,144500,1440880250,45650,45650,45650,45600,127
|
|
20240702,144400,1435086000,45650,45650,45700,45650,23
|
|
20240702,144300,1434035800,45650,45700,45700,45650,55
|
|
20240702,144200,1431522850,45700,45700,45700,45700,37
|
|
20240702,144100,1429831950,45700,45600,45700,45600,13
|
|
20240702,144000,1429238500,45700,45700,45700,45650,309
|
|
20240702,143900,1415127200,45650,45700,45700,45650,308
|
|
20240702,143800,1401056000,45700,45650,45700,45650,7
|
|
20240702,143700,1400736400,45650,45650,45650,45650,7
|
|
20240702,143600,1400416850,45700,45700,45700,45650,30
|
|
20240702,143500,1399045900,45700,45700,45700,45650,239
|
|
20240702,143400,1388123950,45700,45700,45700,45700,49
|
|
20240702,143300,1385884650,45700,45700,45700,45650,14
|
|
20240702,143200,1385245000,45700,45650,45700,45600,706
|
|
20240702,143100,1353014750,45650,45600,45650,45600,54
|
|
20240702,143000,1350551800,45650,45600,45650,45600,635
|
|
20240702,142900,1321564100,45650,45600,45650,45550,156
|
|
20240702,142800,1314450650,45600,45600,45600,45550,1023
|
|
20240702,142700,1267804350,45600,45550,45600,45550,42
|
|
20240702,142600,1265891200,45550,45550,45600,45550,42
|
|
20240702,142500,1263977900,45550,45550,45600,45550,118
|
|
20240702,142400,1258602950,45550,45600,45600,45550,77
|
|
20240702,142300,1255095050,45600,45600,45600,45600,18
|
|
20240702,142200,1254274250,45550,45550,45550,45550,36
|
|
20240702,142100,1252634450,45600,45500,45600,45500,22
|
|
20240702,142000,1251633250,45600,45550,45600,45500,136
|
|
20240702,141900,1245433200,45550,45550,45600,45350,842
|
|
20240702,141800,1207191100,45600,45550,45600,45550,61
|
|
20240702,141700,1204412400,45550,45550,45550,45550,1
|
|
20240702,141600,1204366850,45550,45600,45600,45550,11
|
|
20240702,141500,1203865550,45550,45550,45550,45550,130
|
|
20240702,141400,1197944050,45600,45600,45600,45600,44
|
|
20240702,141300,1195937650,45600,45600,45600,45550,41
|
|
20240702,141200,1194069900,45550,45600,45600,45550,2
|
|
20240702,141100,1193978750,45550,45600,45600,45550,45
|
|
20240702,141000,1191927250,45550,45550,45600,45500,199
|
|
20240702,140900,1182860800,45550,45500,45550,45500,29
|
|
20240702,140800,1181539900,45550,45550,45550,45550,36
|
|
20240702,140700,1179900100,45500,45500,45550,45500,122
|
|
20240702,140600,1174345250,45550,45500,45550,45500,11
|
|
20240702,140500,1173844550,45550,45550,45550,45550,4
|
|
20240702,140400,1173662350,45550,45550,45550,45500,8
|
|
20240702,140300,1173298250,45550,45500,45550,45500,22
|
|
20240702,140200,1172296200,45550,45550,45550,45500,22
|
|
20240702,140100,1171294150,45550,45550,45550,45500,9
|
|
20240702,140000,1170884500,45550,45550,45550,45550,149
|
|
20240702,135900,1164097550,45550,45500,45550,45500,23
|
|
20240702,135800,1163050900,45550,45550,45550,45550,270
|
|
20240702,135700,1150752400,45550,45550,45550,45550,1
|
|
20240702,135600,1150706850,45600,45600,45600,45550,30
|
|
20240702,135500,1149340100,45550,45550,45550,45550,34
|
|
20240702,135400,1147791400,45550,45600,45600,45550,39
|
|
20240702,135300,1146014450,45600,45550,45600,45550,26
|
|
20240702,135200,1144829100,45550,45600,45600,45550,16
|
|
20240702,135100,1144100250,45600,45600,45600,45600,12
|
|
20240702,135000,1143553050,45600,45600,45600,45600,77
|
|
20240702,134900,1140041850,45600,45550,45600,45550,5
|
|
20240702,134800,1139813900,45550,45550,45550,45550,56
|
|
20240702,134700,1137263100,45600,45600,45600,45600,11
|
|
20240702,134600,1136761500,45550,45600,45600,45550,13
|
|
20240702,134500,1136169150,45550,45600,45600,45550,7
|
|
20240702,134400,1135850250,45550,45550,45550,45550,37
|
|
20240702,134300,1134164900,45600,45600,45600,45600,19
|
|
20240702,134200,1133298500,45500,45600,45600,45500,213
|
|
20240702,134100,1123603750,45550,45600,45600,45550,45
|
|
20240702,134000,1121553250,45550,45600,45600,45550,102
|
|
20240702,133900,1116902600,45600,45550,45600,45550,10
|
|
20240702,133800,1116446950,45600,45600,45600,45550,38
|
|
20240702,133700,1114715150,45600,45600,45600,45600,8
|
|
20240702,133600,1114350350,45600,45600,45600,45550,29
|
|
20240702,133500,1113028250,45550,45550,45550,45550,22
|
|
20240702,133400,1112026150,45550,45600,45600,45550,2
|
|
20240702,133300,1111935000,45600,45600,45600,45550,10
|
|
20240702,133200,1111479300,45550,45550,45550,45550,304
|
|
20240702,133100,1097632100,45550,45600,45600,45550,19
|
|
20240702,133000,1096766050,45600,45600,45600,45550,98
|
|
20240702,132900,1092297550,45600,45550,45600,45550,7
|
|
20240702,132800,1091978500,45550,45600,45600,45550,75
|
|
20240702,132700,1088561000,45550,45550,45600,45550,33
|
|
20240702,132600,1087056550,45600,45600,45600,45600,3
|
|
20240702,132500,1086919750,45600,45550,45600,45550,13
|
|
20240702,132400,1086327000,45550,45600,45600,45550,45
|
|
20240702,132300,1084277150,45550,45550,45600,45550,39
|
|
20240702,132200,1082500000,45600,45550,45600,45550,19
|
|
20240702,132100,1081634500,45600,45550,45600,45550,47
|
|
20240702,132000,1079491600,45600,45550,45600,45500,116
|
|
20240702,131900,1074206000,45550,45550,45550,45550,13
|
|
20240702,131800,1073613850,45500,45500,45550,45500,32
|
|
20240702,131700,1072157700,45550,45500,45550,45500,11
|
|
20240702,131600,1071657150,45550,45500,45550,45500,53
|
|
20240702,131500,1069245500,45550,45500,45550,45500,44
|
|
20240702,131400,1067243450,45500,45600,45600,45500,81
|
|
20240702,131300,1063555550,45600,45600,45600,45600,20
|
|
20240702,131200,1062643550,45600,45550,45600,45550,34
|
|
20240702,131100,1061094600,45550,45600,45600,45550,7
|
|
20240702,131000,1060775700,45550,45500,45600,45500,141
|
|
20240702,130900,1054349750,45550,45500,45550,45500,10
|
|
20240702,130800,1053894550,45500,45450,45500,45450,10
|
|
20240702,130700,1053439750,45400,45550,45550,45400,270
|
|
20240702,130600,1041168400,45550,45600,45600,45550,29
|
|
20240702,130500,1039846100,45650,45650,45650,45600,60
|
|
20240702,130400,1037107650,45650,45600,45650,45600,4
|
|
20240702,130300,1036925100,45650,45650,45650,45650,28
|
|
20240702,130200,1035646900,45600,45650,45650,45600,65
|
|
20240702,130100,1032681050,45600,45650,45650,45600,65
|
|
20240702,130000,1029715000,45650,45600,45650,45600,90
|
|
20240702,125900,1025606700,45650,45600,45650,45600,15
|
|
20240702,125800,1024922250,45650,45600,45650,45600,59
|
|
20240702,125700,1022231750,45600,45600,45600,45600,43
|
|
20240702,125600,1020270950,45600,45650,45650,45550,11
|
|
20240702,125500,1019769350,45600,45600,45650,45600,41
|
|
20240702,125400,1017899450,45600,45650,45650,45600,227
|
|
20240702,125300,1007547750,45650,45600,45650,45600,259
|
|
20240702,125200,995737300,45550,45550,45550,45550,50
|
|
20240702,125100,993459800,45550,45600,45600,45550,19
|
|
20240702,125000,992593500,45600,45600,45600,45500,111
|
|
20240702,124900,987533600,45600,45600,45600,45550,167
|
|
20240702,124800,979926350,45550,45600,45600,45550,2
|
|
20240702,124700,979835200,45600,45600,45600,45550,20
|
|
20240702,124600,978923550,45600,45600,45600,45550,49
|
|
20240702,124500,976689650,45600,45550,45600,45550,44
|
|
20240702,124400,974684050,45600,45550,45600,45550,32
|
|
20240702,124300,973225150,45550,45600,45600,45550,21
|
|
20240702,124200,972267700,45600,45600,45600,45550,18
|
|
20240702,124100,971446950,45600,45550,45600,45550,8
|
|
20240702,124000,971082450,45600,45600,45600,45600,116
|
|
20240702,123900,965792850,45600,45600,45600,45600,17
|
|
20240702,123800,965017650,45600,45600,45600,45600,3
|
|
20240702,123700,964880850,45550,45600,45600,45550,94
|
|
20240702,123600,960595300,45600,45650,45650,45600,6
|
|
20240702,123500,960321500,45650,45600,45650,45600,80
|
|
20240702,123400,956669550,45600,45600,45600,45600,19
|
|
20240702,123300,955803150,45650,45650,45650,45600,107
|
|
20240702,123200,950923650,45650,45550,45650,45550,582
|
|
20240702,123100,924386050,45550,45600,45600,45550,18
|
|
20240702,123000,923566050,45600,45600,45600,45600,108
|
|
20240702,122900,918641250,45600,45600,45600,45550,48
|
|
20240702,122800,916453950,45550,45600,45600,45550,10
|
|
20240702,122700,915998300,45600,45600,45600,45600,20
|
|
20240702,122600,915086300,45550,45550,45600,45550,51
|
|
20240702,122500,912762350,45550,45600,45600,45500,25
|
|
20240702,122400,911623750,45600,45600,45600,45550,23
|
|
20240702,122300,910575950,45600,45550,45600,45550,43
|
|
20240702,122200,908617100,45600,45600,45600,45550,24
|
|
20240702,122100,907523000,45550,45550,45550,45550,11
|
|
20240702,122000,907021950,45600,45600,45600,45600,153
|
|
20240702,121900,900045150,45550,45550,45600,45550,152
|
|
20240702,121800,893116550,45550,45550,45550,45500,26
|
|
20240702,121700,891933400,45550,45600,45600,45550,229
|
|
20240702,121600,881501800,45550,45500,45550,45500,244
|
|
20240702,121500,870387900,45550,45550,45550,45550,60
|
|
20240702,121400,867654900,45550,45550,45550,45550,1
|
|
20240702,121300,867609350,45500,45500,45550,45500,40
|
|
20240702,121200,865789100,45550,45500,45550,45500,57
|
|
20240702,121100,863193250,45550,45550,45550,45550,33
|
|
20240702,121000,861690100,45550,45550,45550,45500,102
|
|
20240702,120900,857044500,45550,45500,45550,45500,27
|
|
20240702,120800,855814700,45500,45500,45500,45500,42
|
|
20240702,120700,853903700,45500,45450,45500,45450,33
|
|
20240702,120600,852402550,45500,45500,45500,45500,13
|
|
20240702,120500,851811050,45500,45500,45500,45500,14
|
|
20240702,120400,851174050,45500,45450,45500,45450,2
|
|
20240702,120300,851083100,45450,45500,45500,45450,9
|
|
20240702,120200,850673900,45500,45550,45550,45500,41
|
|
20240702,120100,848807850,45500,45500,45500,45500,52
|
|
20240702,120000,846441850,45500,45500,45550,45500,265
|
|
20240702,115900,834378200,45450,45500,45500,45450,12
|
|
20240702,115800,833832300,45500,45450,45500,45450,29
|
|
20240702,115700,832513300,45450,45450,45500,45450,39
|
|
20240702,115600,830740700,45500,45550,45550,45500,201
|
|
20240702,115500,821593500,45550,45550,45550,45500,33
|
|
20240702,115400,820090500,45500,45500,45550,45500,902
|
|
20240702,115300,779035800,45500,45500,45500,45450,60
|
|
20240702,115200,776306050,45450,45450,45450,45450,65
|
|
20240702,115100,773351800,45450,45500,45500,45450,72
|
|
20240702,115000,770077650,45500,45450,45500,45400,440
|
|
20240702,114900,750075150,45400,45450,45450,45400,33
|
|
20240702,114800,748576400,45400,45500,45500,45400,51
|
|
20240702,114700,746258650,45500,45450,45500,45450,32
|
|
20240702,114600,744802700,45450,45500,45500,45450,66
|
|
20240702,114500,741800800,45500,45550,45550,45500,48
|
|
20240702,114400,739616750,45500,45500,45550,45450,74
|
|
20240702,114300,736250900,45500,45500,45500,45500,20
|
|
20240702,114200,735340900,45550,45550,45550,45500,594
|
|
20240702,114100,708309600,45550,45550,45550,45550,10
|
|
20240702,114000,707854100,45550,45450,45550,45400,743
|
|
20240702,113900,674054200,45450,45400,45450,45400,37
|
|
20240702,113800,672373350,45400,45400,45400,45400,44
|
|
20240702,113700,670375750,45400,45400,45400,45400,138
|
|
20240702,113600,664110550,45400,45400,45400,45350,67
|
|
20240702,113500,661071750,45350,45400,45400,45350,16
|
|
20240702,113400,660345400,45400,45400,45400,45400,89
|
|
20240702,113300,656304800,45400,45400,45450,45350,62
|
|
20240702,113200,653489850,45450,45450,45450,45450,11
|
|
20240702,113100,652989900,45450,45400,45450,45400,111
|
|
20240702,113000,647946650,45450,45450,45500,45400,467
|
|
20240702,112900,626719450,45400,45400,45450,45400,17
|
|
20240702,112800,625947400,45400,45450,45450,45400,116
|
|
20240702,112700,620680200,45450,45450,45450,45400,82
|
|
20240702,112600,616956950,45400,45400,45450,45400,114
|
|
20240702,112500,611781200,45400,45450,45450,45400,62
|
|
20240702,112400,608964400,45450,45400,45450,45400,26
|
|
20240702,112300,607783900,45400,45400,45400,45400,77
|
|
20240702,112200,604288100,45400,45400,45450,45350,79
|
|
20240702,112100,600702350,45400,45400,45400,45400,70
|
|
20240702,112000,597524350,45400,45400,45400,45350,357
|
|
20240702,111900,581316850,45400,45350,45400,45350,32
|
|
20240702,111800,579864400,45350,45400,45400,45350,5
|
|
20240702,111700,579637500,45400,45400,45400,45350,162
|
|
20240702,111600,572288150,45400,45400,45400,45350,34
|
|
20240702,111500,570744800,45350,45300,45350,45300,166
|
|
20240702,111400,563217200,45350,45350,45350,45300,19
|
|
20240702,111300,562355850,45350,45350,45350,45350,33
|
|
20240702,111200,560859300,45350,45400,45400,45350,100
|
|
20240702,111100,556323750,45400,45400,45400,45350,38
|
|
20240702,111000,554599450,45400,45300,45400,45300,414
|
|
20240702,110900,535819250,45350,45300,45350,45300,99
|
|
20240702,110800,531333250,45350,45300,45350,45300,23
|
|
20240702,110700,530290600,45300,45350,45350,45300,96
|
|
20240702,110600,525941700,45350,45350,45350,45350,46
|
|
20240702,110500,523855600,45350,45300,45350,45300,149
|
|
20240702,110400,517099750,45350,45300,45350,45300,32
|
|
20240702,110300,515649550,45350,45350,45350,45300,199
|
|
20240702,110200,506625400,45350,45350,45350,45300,87
|
|
20240702,110100,502681950,45300,45250,45350,45250,117
|
|
20240702,110000,497381250,45350,45200,45350,45200,1203
|
|
20240702,105900,442965600,45200,45150,45200,45150,21
|
|
20240702,105800,442016700,45200,45200,45200,45200,32
|
|
20240702,105700,440570300,45200,45200,45200,45200,16
|
|
20240702,105600,439847100,45200,45150,45200,45150,89
|
|
20240702,105500,435828600,45150,45150,45200,45150,37
|
|
20240702,105400,434156600,45200,45200,45200,45200,33
|
|
20240702,105300,432665000,45200,45200,45250,45200,35
|
|
20240702,105200,431082950,45200,45250,45250,45200,22
|
|
20240702,105100,430087750,45250,45200,45250,45200,33
|
|
20240702,105000,428595150,45250,45150,45250,45150,208
|
|
20240702,104900,419188650,45200,45200,45200,45150,19
|
|
20240702,104800,418330250,45200,45200,45200,45150,26
|
|
20240702,104700,417155100,45200,45200,45200,45200,20
|
|
20240702,104600,416251100,45200,45200,45200,45150,43
|
|
20240702,104500,414308800,45200,45200,45200,45150,159
|
|
20240702,104400,407122050,45200,45200,45250,45200,306
|
|
20240702,104300,393290800,45150,45150,45200,45150,21
|
|
20240702,104200,392342000,45150,45150,45150,45150,50
|
|
20240702,104100,390084500,45150,45150,45150,45150,23
|
|
20240702,104000,389046050,45200,45150,45200,45100,477
|
|
20240702,103900,367502900,45150,45150,45150,45150,8
|
|
20240702,103800,367141700,45150,45150,45150,45150,4
|
|
20240702,103700,366961100,45150,45150,45200,45150,58
|
|
20240702,103600,364342350,45150,45150,45200,45150,34
|
|
20240702,103500,362807100,45100,45100,45200,45100,308
|
|
20240702,103400,348887900,45150,45150,45200,45150,125
|
|
20240702,103300,343240650,45150,45150,45150,45100,84
|
|
20240702,103200,339449550,45150,45150,45150,45150,1
|
|
20240702,103100,339404400,45100,45100,45100,45050,31
|
|
20240702,103000,338006600,45100,45150,45150,45100,42
|
|
20240702,102900,336112250,45100,45100,45100,45100,25
|
|
20240702,102800,334984750,45100,45150,45200,45100,230
|
|
20240702,102700,324600350,45150,45150,45150,45150,0
|
|
20240702,102600,324600350,45150,45100,45150,45100,7
|
|
20240702,102500,324284350,45100,45050,45100,45050,21
|
|
20240702,102400,323337550,45050,45050,45050,45050,10
|
|
20240702,102300,322887050,45100,44950,45100,44950,22
|
|
20240702,102200,321896900,45000,45000,45000,45000,2
|
|
20240702,102100,321806900,45050,45050,45050,45000,24
|
|
20240702,102000,320726500,45050,45100,45100,45050,52
|
|
20240702,101900,318383650,45100,45100,45100,45100,4
|
|
20240702,101800,318203250,45050,45100,45100,45050,7
|
|
20240702,101700,317887850,45100,45000,45150,45000,623
|
|
20240702,101600,289815100,45000,45000,45000,45000,29
|
|
20240702,101500,288510100,44950,44950,44950,44950,13
|
|
20240702,101400,287925750,44950,44950,44950,44950,18
|
|
20240702,101300,287116650,44950,44900,44950,44900,4
|
|
20240702,101200,286936900,44900,44950,44950,44900,78
|
|
20240702,101100,283431150,44950,44950,44950,44950,46
|
|
20240702,101000,281363450,44950,44950,45000,44950,12
|
|
20240702,100900,280823700,45000,45000,45000,45000,44
|
|
20240702,100800,278843700,45050,45000,45050,45000,10
|
|
20240702,100700,278393450,45000,45000,45000,45000,52
|
|
20240702,100600,276053450,45000,45050,45050,45000,71
|
|
20240702,100500,272857800,45000,45000,45000,45000,2
|
|
20240702,100400,272767800,45000,45000,45000,45000,131
|
|
20240702,100300,266872800,44950,44950,45000,44950,12
|
|
20240702,100200,266333250,44950,44950,45000,44950,38
|
|
20240702,100100,264624400,44950,44900,44950,44900,18
|
|
20240702,100000,263815400,44900,44950,44950,44900,14
|
|
20240702,095900,263186450,44900,44900,44900,44900,2
|
|
20240702,095800,263096650,44850,44850,44900,44850,260
|
|
20240702,095700,251435150,44800,44800,44800,44800,6
|
|
20240702,095600,251166350,44850,44800,44850,44800,14
|
|
20240702,095500,250539000,44800,44800,44800,44800,0
|
|
20240702,095400,250539000,44800,44850,44850,44800,26
|
|
20240702,095300,249374100,44800,44850,44850,44750,68
|
|
20240702,095200,246327900,44800,44850,44850,44800,26
|
|
20240702,095100,245163050,44850,44800,44850,44800,22
|
|
20240702,095000,244177400,44800,44800,44800,44800,4
|
|
20240702,094900,243998200,44750,44800,44800,44750,18
|
|
20240702,094800,243192050,44800,44750,44800,44750,24
|
|
20240702,094700,242117350,44700,44750,44750,44700,37
|
|
20240702,094600,240461650,44750,44700,44750,44700,249
|
|
20240702,094500,229318950,44650,44700,44700,44650,11
|
|
20240702,094400,228827300,44700,44700,44700,44700,22
|
|
20240702,094300,227843900,44700,44700,44750,44700,99
|
|
20240702,094200,223418450,44750,44700,44750,44700,14
|
|
20240702,094100,222792100,44750,44700,44750,44700,25
|
|
20240702,094000,221674500,44700,44750,44750,44700,13
|
|
20240702,093900,221093200,44650,44750,44750,44650,16
|
|
20240702,093800,220378600,44750,44700,44750,44650,121
|
|
20240702,093700,214973850,44700,44700,44700,44650,76
|
|
20240702,093600,211578300,44700,44700,44700,44700,156
|
|
20240702,093500,204605100,44700,44700,44700,44700,9
|
|
20240702,093400,204202800,44750,44750,44750,44750,274
|
|
20240702,093300,191941300,44800,44750,44800,44750,30
|
|
20240702,093200,190598550,44750,44800,44800,44750,39
|
|
20240702,093100,188852450,44750,44800,44800,44750,17
|
|
20240702,093000,188091350,44800,44800,44800,44700,115
|
|
20240702,092900,182940850,44800,44800,44800,44800,6
|
|
20240702,092800,182672050,44800,44850,44850,44750,748
|
|
20240702,092700,149159850,44900,44900,44900,44900,4
|
|
20240702,092600,148980250,44900,44900,44900,44900,12
|
|
20240702,092500,148441450,44900,44900,44900,44900,1
|
|
20240702,092400,148396550,44900,44900,44900,44900,1
|
|
20240702,092300,148351650,44900,44850,44900,44850,10
|
|
20240702,092200,147902900,44900,44900,44900,44900,60
|
|
20240702,092100,145208900,44900,44900,44900,44900,123
|
|
20240702,092000,139686200,44950,44950,44950,44950,1
|
|
20240702,091900,139641250,44950,44950,44950,44950,0
|
|
20240702,091800,139641250,44950,44900,44950,44900,54
|
|
20240702,091700,137216450,44900,44900,44900,44800,555
|
|
20240702,091600,112315450,44900,44950,44950,44900,56
|
|
20240702,091500,109801000,44900,44900,44900,44900,60
|
|
20240702,091400,107107000,44950,44950,44950,44900,97
|
|
20240702,091300,102751450,44950,45000,45000,44950,78
|
|
20240702,091200,99243800,45000,44950,45000,44950,36
|
|
20240702,091100,97625350,44900,44900,44900,44900,24
|
|
20240702,091000,96547750,44900,44900,44950,44900,166
|
|
20240702,090900,89092450,44900,44900,44900,44850,33
|
|
20240702,090800,87610900,44900,44800,44900,44800,149
|
|
20240702,090700,80930250,44850,44800,44850,44800,33
|
|
20240702,090600,79451800,44750,44850,44850,44750,45
|
|
20240702,090500,77436550,44850,44800,44850,44800,26
|
|
20240702,090400,76271250,44700,44900,44900,44650,100
|
|
20240702,090300,71799800,44900,44800,44900,44800,45
|
|
20240702,090200,69783500,44650,44650,44700,44650,54
|
|
20240702,090100,67371050,44550,44600,44600,44500,134
|
|
20240702,090000,61398100,44950,44600,44950,44450,1378
|