653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,194900,12868383260,19890,19890,19890,19890,0
|
|
20240702,194800,12868383260,19890,19890,19890,19890,0
|
|
20240702,194700,12868383260,19890,19890,19890,19890,0
|
|
20240702,194600,12868383260,19890,19890,19890,19890,0
|
|
20240702,194500,12868383260,19890,19890,19890,19890,0
|
|
20240702,194400,12868383260,19890,19890,19890,19890,0
|
|
20240702,194300,12868383260,19890,19890,19890,19890,0
|
|
20240702,194200,12868383260,19890,19890,19890,19890,0
|
|
20240702,194100,12868383260,19890,19890,19890,19890,0
|
|
20240702,194000,12868383260,19890,19890,19890,19890,0
|
|
20240702,193900,12868383260,19890,19890,19890,19890,0
|
|
20240702,193800,12868383260,19890,19890,19890,19890,0
|
|
20240702,193700,12868383260,19890,19890,19890,19890,0
|
|
20240702,193600,12868383260,19890,19890,19890,19890,0
|
|
20240702,193500,12868383260,19890,19890,19890,19890,0
|
|
20240702,193400,12868383260,19890,19890,19890,19890,0
|
|
20240702,193300,12868383260,19890,19890,19890,19890,0
|
|
20240702,193200,12868383260,19890,19890,19890,19890,0
|
|
20240702,193100,12868383260,19890,19890,19890,19890,0
|
|
20240702,193000,12868383260,19890,19890,19890,19890,0
|
|
20240702,192900,12868383260,19890,19890,19890,19890,0
|
|
20240702,192800,12868383260,19890,19890,19890,19890,0
|
|
20240702,192700,12868383260,19890,19890,19890,19890,0
|
|
20240702,192600,12868383260,19890,19890,19890,19890,0
|
|
20240702,192500,12868383260,19890,19890,19890,19890,0
|
|
20240702,192400,12868383260,19890,19890,19890,19890,0
|
|
20240702,192300,12868383260,19890,19890,19890,19890,0
|
|
20240702,192200,12868383260,19890,19890,19890,19890,0
|
|
20240702,192100,12868383260,19890,19890,19890,19890,0
|
|
20240702,192000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,191900,12868383260,19890,19890,19890,19890,0
|
|
20240702,191800,12868383260,19890,19890,19890,19890,0
|
|
20240702,191700,12868383260,19890,19890,19890,19890,0
|
|
20240702,191600,12868383260,19890,19890,19890,19890,0
|
|
20240702,191500,12868383260,19890,19890,19890,19890,0
|
|
20240702,191400,12868383260,19890,19890,19890,19890,0
|
|
20240702,191300,12868383260,19890,19890,19890,19890,0
|
|
20240702,191200,12868383260,19890,19890,19890,19890,0
|
|
20240702,191100,12868383260,19890,19890,19890,19890,0
|
|
20240702,191000,12868383260,19890,19890,19890,19890,0
|
|
20240702,190900,12868383260,19890,19890,19890,19890,0
|
|
20240702,190800,12868383260,19890,19890,19890,19890,0
|
|
20240702,190700,12868383260,19890,19890,19890,19890,0
|
|
20240702,190600,12868383260,19890,19890,19890,19890,0
|
|
20240702,190500,12868383260,19890,19890,19890,19890,0
|
|
20240702,190400,12868383260,19890,19890,19890,19890,0
|
|
20240702,190300,12868383260,19890,19890,19890,19890,0
|
|
20240702,190200,12868383260,19890,19890,19890,19890,0
|
|
20240702,190100,12868383260,19890,19890,19890,19890,0
|
|
20240702,190000,12868383260,19890,19890,19890,19890,0
|
|
20240702,185900,12868383260,19890,19890,19890,19890,0
|
|
20240702,185800,12868383260,19890,19890,19890,19890,0
|
|
20240702,185700,12868383260,19890,19890,19890,19890,0
|
|
20240702,185600,12868383260,19890,19890,19890,19890,0
|
|
20240702,185500,12868383260,19890,19890,19890,19890,0
|
|
20240702,185400,12868383260,19890,19890,19890,19890,0
|
|
20240702,185300,12868383260,19890,19890,19890,19890,0
|
|
20240702,185200,12868383260,19890,19890,19890,19890,0
|
|
20240702,185100,12868383260,19890,19890,19890,19890,0
|
|
20240702,185000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,184900,12868383260,19890,19890,19890,19890,0
|
|
20240702,184800,12868383260,19890,19890,19890,19890,0
|
|
20240702,184700,12868383260,19890,19890,19890,19890,0
|
|
20240702,184600,12868383260,19890,19890,19890,19890,0
|
|
20240702,184500,12868383260,19890,19890,19890,19890,0
|
|
20240702,184400,12868383260,19890,19890,19890,19890,0
|
|
20240702,184300,12868383260,19890,19890,19890,19890,0
|
|
20240702,184200,12868383260,19890,19890,19890,19890,0
|
|
20240702,184100,12868383260,19890,19890,19890,19890,0
|
|
20240702,184000,12868383260,19890,19890,19890,19890,0
|
|
20240702,183900,12868383260,19890,19890,19890,19890,0
|
|
20240702,183800,12868383260,19890,19890,19890,19890,0
|
|
20240702,183700,12868383260,19890,19890,19890,19890,0
|
|
20240702,183600,12868383260,19890,19890,19890,19890,0
|
|
20240702,183500,12868383260,19890,19890,19890,19890,0
|
|
20240702,183400,12868383260,19890,19890,19890,19890,0
|
|
20240702,183300,12868383260,19890,19890,19890,19890,0
|
|
20240702,183200,12868383260,19890,19890,19890,19890,0
|
|
20240702,183100,12868383260,19890,19890,19890,19890,0
|
|
20240702,183000,12868383260,19890,19890,19890,19890,0
|
|
20240702,182900,12868383260,19890,19890,19890,19890,0
|
|
20240702,182800,12868383260,19890,19890,19890,19890,0
|
|
20240702,182700,12868383260,19890,19890,19890,19890,0
|
|
20240702,182600,12868383260,19890,19890,19890,19890,0
|
|
20240702,182500,12868383260,19890,19890,19890,19890,0
|
|
20240702,182400,12868383260,19890,19890,19890,19890,0
|
|
20240702,182300,12868383260,19890,19890,19890,19890,0
|
|
20240702,182200,12868383260,19890,19890,19890,19890,0
|
|
20240702,182100,12868383260,19890,19890,19890,19890,0
|
|
20240702,182000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,181900,12868383260,19890,19890,19890,19890,0
|
|
20240702,181800,12868383260,19890,19890,19890,19890,0
|
|
20240702,181700,12868383260,19890,19890,19890,19890,0
|
|
20240702,181600,12868383260,19890,19890,19890,19890,0
|
|
20240702,181500,12868383260,19890,19890,19890,19890,0
|
|
20240702,181400,12868383260,19890,19890,19890,19890,0
|
|
20240702,181300,12868383260,19890,19890,19890,19890,0
|
|
20240702,181200,12868383260,19890,19890,19890,19890,0
|
|
20240702,181100,12868383260,19890,19890,19890,19890,0
|
|
20240702,181000,12868383260,19890,19890,19890,19890,0
|
|
20240702,180900,12868383260,19890,19890,19890,19890,0
|
|
20240702,180800,12868383260,19890,19890,19890,19890,0
|
|
20240702,180700,12868383260,19890,19890,19890,19890,0
|
|
20240702,180600,12868383260,19890,19890,19890,19890,0
|
|
20240702,180500,12868383260,19890,19890,19890,19890,0
|
|
20240702,180400,12868383260,19890,19890,19890,19890,0
|
|
20240702,180300,12868383260,19890,19890,19890,19890,0
|
|
20240702,180200,12868383260,19890,19890,19890,19890,0
|
|
20240702,180100,12868383260,19890,19890,19890,19890,0
|
|
20240702,180000,12868383260,19890,19890,19890,19890,0
|
|
20240702,175900,12868383260,19890,19890,19890,19890,0
|
|
20240702,175800,12868383260,19890,19890,19890,19890,0
|
|
20240702,175700,12868383260,19890,19890,19890,19890,0
|
|
20240702,175600,12868383260,19890,19890,19890,19890,0
|
|
20240702,175500,12868383260,19890,19890,19890,19890,0
|
|
20240702,175400,12868383260,19890,19890,19890,19890,0
|
|
20240702,175300,12868383260,19890,19890,19890,19890,0
|
|
20240702,175200,12868383260,19890,19890,19890,19890,0
|
|
20240702,175100,12868383260,19890,19890,19890,19890,0
|
|
20240702,175000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,174900,12868383260,19890,19890,19890,19890,0
|
|
20240702,174800,12868383260,19890,19890,19890,19890,0
|
|
20240702,174700,12868383260,19890,19890,19890,19890,0
|
|
20240702,174600,12868383260,19890,19890,19890,19890,0
|
|
20240702,174500,12868383260,19890,19890,19890,19890,0
|
|
20240702,174400,12868383260,19890,19890,19890,19890,0
|
|
20240702,174300,12868383260,19890,19890,19890,19890,0
|
|
20240702,174200,12868383260,19890,19890,19890,19890,0
|
|
20240702,174100,12868383260,19890,19890,19890,19890,0
|
|
20240702,174000,12868383260,19890,19890,19890,19890,0
|
|
20240702,173900,12868383260,19890,19890,19890,19890,0
|
|
20240702,173800,12868383260,19890,19890,19890,19890,0
|
|
20240702,173700,12868383260,19890,19890,19890,19890,0
|
|
20240702,173600,12868383260,19890,19890,19890,19890,0
|
|
20240702,173500,12868383260,19890,19890,19890,19890,0
|
|
20240702,173400,12868383260,19890,19890,19890,19890,0
|
|
20240702,173300,12868383260,19890,19890,19890,19890,0
|
|
20240702,173200,12868383260,19890,19890,19890,19890,0
|
|
20240702,173100,12868383260,19890,19890,19890,19890,0
|
|
20240702,173000,12868383260,19890,19890,19890,19890,0
|
|
20240702,172900,12868383260,19890,19890,19890,19890,0
|
|
20240702,172800,12868383260,19890,19890,19890,19890,0
|
|
20240702,172700,12868383260,19890,19890,19890,19890,0
|
|
20240702,172600,12868383260,19890,19890,19890,19890,0
|
|
20240702,172500,12868383260,19890,19890,19890,19890,0
|
|
20240702,172400,12868383260,19890,19890,19890,19890,0
|
|
20240702,172300,12868383260,19890,19890,19890,19890,0
|
|
20240702,172200,12868383260,19890,19890,19890,19890,0
|
|
20240702,172100,12868383260,19890,19890,19890,19890,0
|
|
20240702,172000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,171900,12868383260,19890,19890,19890,19890,0
|
|
20240702,171800,12868383260,19890,19890,19890,19890,0
|
|
20240702,171700,12868383260,19890,19890,19890,19890,0
|
|
20240702,171600,12868383260,19890,19890,19890,19890,0
|
|
20240702,171500,12868383260,19890,19890,19890,19890,0
|
|
20240702,171400,12868383260,19890,19890,19890,19890,0
|
|
20240702,171300,12868383260,19890,19890,19890,19890,0
|
|
20240702,171200,12868383260,19890,19890,19890,19890,0
|
|
20240702,171100,12868383260,19890,19890,19890,19890,0
|
|
20240702,171000,12868383260,19890,19890,19890,19890,0
|
|
20240702,170900,12868383260,19890,19890,19890,19890,0
|
|
20240702,170800,12868383260,19890,19890,19890,19890,0
|
|
20240702,170700,12868383260,19890,19890,19890,19890,0
|
|
20240702,170600,12868383260,19890,19890,19890,19890,0
|
|
20240702,170500,12868383260,19890,19890,19890,19890,0
|
|
20240702,170400,12868383260,19890,19890,19890,19890,0
|
|
20240702,170300,12868383260,19890,19890,19890,19890,0
|
|
20240702,170200,12868383260,19890,19890,19890,19890,0
|
|
20240702,170100,12868383260,19890,19890,19890,19890,0
|
|
20240702,170000,12868383260,19890,19890,19890,19890,0
|
|
20240702,165900,12868383260,19890,19890,19890,19890,0
|
|
20240702,165800,12868383260,19890,19890,19890,19890,0
|
|
20240702,165700,12868383260,19890,19890,19890,19890,0
|
|
20240702,165600,12868383260,19890,19890,19890,19890,0
|
|
20240702,165500,12868383260,19890,19890,19890,19890,0
|
|
20240702,165400,12868383260,19890,19890,19890,19890,0
|
|
20240702,165300,12868383260,19890,19890,19890,19890,0
|
|
20240702,165200,12868383260,19890,19890,19890,19890,0
|
|
20240702,165100,12868383260,19890,19890,19890,19890,0
|
|
20240702,165000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,164900,12868383260,19890,19890,19890,19890,0
|
|
20240702,164800,12868383260,19890,19890,19890,19890,0
|
|
20240702,164700,12868383260,19890,19890,19890,19890,0
|
|
20240702,164600,12868383260,19890,19890,19890,19890,0
|
|
20240702,164500,12868383260,19890,19890,19890,19890,0
|
|
20240702,164400,12868383260,19890,19890,19890,19890,0
|
|
20240702,164300,12868383260,19890,19890,19890,19890,0
|
|
20240702,164200,12868383260,19890,19890,19890,19890,0
|
|
20240702,164100,12868383260,19890,19890,19890,19890,0
|
|
20240702,164000,12868383260,19890,19890,19890,19890,0
|
|
20240702,163900,12868383260,19890,19890,19890,19890,0
|
|
20240702,163800,12868383260,19890,19890,19890,19890,0
|
|
20240702,163700,12868383260,19890,19890,19890,19890,0
|
|
20240702,163600,12868383260,19890,19890,19890,19890,0
|
|
20240702,163500,12868383260,19890,19890,19890,19890,0
|
|
20240702,163400,12868383260,19890,19890,19890,19890,0
|
|
20240702,163300,12868383260,19890,19890,19890,19890,0
|
|
20240702,163200,12868383260,19890,19890,19890,19890,0
|
|
20240702,163100,12868383260,19890,19890,19890,19890,0
|
|
20240702,163000,12868383260,19890,19890,19890,19890,0
|
|
20240702,162900,12868383260,19890,19890,19890,19890,0
|
|
20240702,162800,12868383260,19890,19890,19890,19890,0
|
|
20240702,162700,12868383260,19890,19890,19890,19890,0
|
|
20240702,162600,12868383260,19890,19890,19890,19890,0
|
|
20240702,162500,12868383260,19890,19890,19890,19890,0
|
|
20240702,162400,12868383260,19890,19890,19890,19890,0
|
|
20240702,162300,12868383260,19890,19890,19890,19890,0
|
|
20240702,162200,12868383260,19890,19890,19890,19890,0
|
|
20240702,162100,12868383260,19890,19890,19890,19890,0
|
|
20240702,162000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,161900,12868383260,19890,19890,19890,19890,0
|
|
20240702,161800,12868383260,19890,19890,19890,19890,0
|
|
20240702,161700,12868383260,19890,19890,19890,19890,0
|
|
20240702,161600,12868383260,19890,19890,19890,19890,0
|
|
20240702,161500,12868383260,19890,19890,19890,19890,0
|
|
20240702,161400,12868383260,19890,19890,19890,19890,0
|
|
20240702,161300,12868383260,19890,19890,19890,19890,0
|
|
20240702,161200,12868383260,19890,19890,19890,19890,0
|
|
20240702,161100,12868383260,19890,19890,19890,19890,0
|
|
20240702,161000,12868383260,19890,19890,19890,19890,0
|
|
20240702,160900,12868383260,19890,19890,19890,19890,0
|
|
20240702,160800,12868383260,19890,19890,19890,19890,0
|
|
20240702,160700,12868383260,19890,19890,19890,19890,0
|
|
20240702,160600,12868383260,19890,19890,19890,19890,0
|
|
20240702,160500,12868383260,19890,19890,19890,19890,0
|
|
20240702,160400,12868383260,19890,19890,19890,19890,0
|
|
20240702,160300,12868383260,19890,19890,19890,19890,0
|
|
20240702,160200,12868383260,19890,19890,19890,19890,0
|
|
20240702,160100,12868383260,19890,19890,19890,19890,0
|
|
20240702,160000,12868383260,19890,19890,19890,19890,0
|
|
20240702,155900,12868383260,19890,19890,19890,19890,0
|
|
20240702,155800,12868383260,19890,19890,19890,19890,0
|
|
20240702,155700,12868383260,19890,19890,19890,19890,0
|
|
20240702,155600,12868383260,19890,19890,19890,19890,0
|
|
20240702,155500,12868383260,19890,19890,19890,19890,0
|
|
20240702,155400,12868383260,19890,19890,19890,19890,0
|
|
20240702,155300,12868383260,19890,19890,19890,19890,0
|
|
20240702,155200,12868383260,19890,19890,19890,19890,0
|
|
20240702,155100,12868383260,19890,19890,19890,19890,0
|
|
20240702,155000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,154900,12868383260,19890,19890,19890,19890,0
|
|
20240702,154800,12868383260,19890,19890,19890,19890,0
|
|
20240702,154700,12868383260,19890,19890,19890,19890,0
|
|
20240702,154600,12868383260,19890,19890,19890,19890,0
|
|
20240702,154500,12868383260,19890,19890,19890,19890,0
|
|
20240702,154400,12868383260,19890,19890,19890,19890,0
|
|
20240702,154300,12868383260,19890,19890,19890,19890,0
|
|
20240702,154200,12868383260,19890,19890,19890,19890,0
|
|
20240702,154100,12868383260,19890,19890,19890,19890,0
|
|
20240702,154000,12868383260,19890,19890,19890,19890,0
|
|
20240702,153900,12868383260,19890,19890,19890,19890,0
|
|
20240702,153800,12868383260,19890,19890,19890,19890,0
|
|
20240702,153700,12868383260,19890,19890,19890,19890,0
|
|
20240702,153600,12868383260,19890,19890,19890,19890,0
|
|
20240702,153500,12868383260,19890,19890,19890,19890,0
|
|
20240702,153400,12868383260,19890,19890,19890,19890,0
|
|
20240702,153300,12868383260,19890,19890,19890,19890,0
|
|
20240702,153200,12868383260,19890,19890,19890,19890,0
|
|
20240702,153100,12868383260,19890,19890,19890,19890,0
|
|
20240702,153000,12868383260,19890,19890,19890,19890,11475
|
|
20240702,152900,12640145510,19890,19890,19890,19890,0
|
|
20240702,152800,12640145510,19890,19890,19890,19890,0
|
|
20240702,152700,12640145510,19890,19890,19890,19890,0
|
|
20240702,152600,12640145510,19890,19890,19890,19890,0
|
|
20240702,152500,12640145510,19890,19890,19890,19890,0
|
|
20240702,152400,12640145510,19890,19890,19890,19890,0
|
|
20240702,152300,12640145510,19890,19890,19890,19890,0
|
|
20240702,152200,12640145510,19890,19890,19890,19890,0
|
|
20240702,152100,12640145510,19890,19890,19890,19890,0
|
|
20240702,152000,12640145510,19890,19890,19890,19890,0
|
|
20240702,151900,12640145510,19890,19880,19900,19860,1198
|
|
20240702,151800,12616326510,19890,19890,19900,19880,1423
|
|
20240702,151700,12588022860,19880,19870,19880,19860,2271
|
|
20240702,151600,12542905510,19870,19880,19880,19860,731
|
|
20240702,151500,12528379640,19860,19840,19890,19840,3811
|
|
20240702,151400,12452707330,19850,19880,19880,19850,3787
|
|
20240702,151300,12377507600,19880,19870,19880,19860,1700
|
|
20240702,151200,12343735320,19880,19890,19890,19870,1120
|
|
20240702,151100,12321468960,19890,19890,19890,19870,1588
|
|
20240702,151000,12289903570,19890,19890,19890,19890,186
|
|
20240702,150900,12286204030,19890,19890,19900,19880,731
|
|
20240702,150800,12271664330,19890,19890,19890,19880,2044
|
|
20240702,150700,12231028850,19890,19890,19890,19880,539
|
|
20240702,150600,12220312510,19890,19890,19890,19880,700
|
|
20240702,150500,12206390010,19890,19900,19900,19880,1361
|
|
20240702,150400,12179316880,19900,19900,19900,19890,3213
|
|
20240702,150300,12115401580,19890,19890,19900,19880,1320
|
|
20240702,150200,12089146240,19890,19860,19890,19860,3169
|
|
20240702,150100,12026173910,19860,19870,19870,19860,676
|
|
20240702,150000,12012748520,19870,19850,19870,19840,1509
|
|
20240702,145900,11982783400,19850,19850,19860,19840,425
|
|
20240702,145800,11974348530,19860,19860,19870,19840,1317
|
|
20240702,145700,11948204960,19860,19860,19880,19850,659
|
|
20240702,145600,11935111740,19870,19870,19880,19870,321
|
|
20240702,145500,11928732360,19880,19880,19880,19870,2956
|
|
20240702,145400,11869995620,19880,19880,19880,19870,364
|
|
20240702,145300,11862760600,19880,19870,19880,19870,460
|
|
20240702,145200,11853619730,19870,19870,19870,19860,1479
|
|
20240702,145100,11824232790,19870,19870,19870,19860,224
|
|
20240702,145000,11819782090,19860,19860,19870,19860,537
|
|
20240702,144900,11809117020,19860,19860,19860,19830,1411
|
|
20240702,144800,11781103770,19840,19850,19860,19840,158
|
|
20240702,144700,11777967430,19850,19870,19870,19840,145
|
|
20240702,144600,11775088860,19870,19870,19870,19860,243
|
|
20240702,144500,11770261000,19870,19870,19870,19830,1075
|
|
20240702,144400,11748901930,19870,19870,19870,19820,1043
|
|
20240702,144300,11728194580,19870,19860,19870,19860,295
|
|
20240702,144200,11722334800,19860,19860,19860,19840,243
|
|
20240702,144100,11717509780,19860,19870,19870,19770,5314
|
|
20240702,144000,11612263560,19870,19830,19880,19830,7037
|
|
20240702,143900,11472589690,19830,19840,19840,19800,435
|
|
20240702,143800,11463969280,19830,19840,19840,19830,186
|
|
20240702,143700,11460280690,19840,19840,19850,19840,1622
|
|
20240702,143600,11428099700,19850,19840,19850,19840,189
|
|
20240702,143500,11424349250,19840,19850,19850,19840,218
|
|
20240702,143400,11420022000,19840,19840,19850,19840,1780
|
|
20240702,143300,11384706130,19830,19840,19840,19830,466
|
|
20240702,143200,11375462210,19840,19840,19840,19830,527
|
|
20240702,143100,11365007130,19830,19840,19840,19800,820
|
|
20240702,143000,11348743890,19830,19770,19830,19770,419
|
|
20240702,142900,11340439130,19760,19800,19820,19750,547
|
|
20240702,142800,11329614010,19770,19740,19830,19740,295
|
|
20240702,142700,11323770740,19830,19800,19830,19730,6675
|
|
20240702,142600,11191965940,19780,19780,19790,19760,483
|
|
20240702,142500,11182412790,19750,19760,19760,19750,341
|
|
20240702,142400,11175674930,19760,19760,19780,19750,699
|
|
20240702,142300,11161856330,19770,19730,19770,19730,410
|
|
20240702,142200,11153761170,19730,19730,19750,19720,1223
|
|
20240702,142100,11129630880,19740,19740,19740,19730,250
|
|
20240702,142000,11124697280,19740,19750,19780,19730,3571
|
|
20240702,141900,11054198060,19750,19770,19770,19740,1658
|
|
20240702,141800,11021448910,19780,19770,19780,19760,216
|
|
20240702,141700,11017178040,19770,19770,19790,19770,464
|
|
20240702,141600,11008000780,19760,19760,19780,19760,1003
|
|
20240702,141500,10988174780,19770,19760,19770,19750,341
|
|
20240702,141400,10981436330,19760,19760,19770,19750,630
|
|
20240702,141300,10968989460,19750,19760,19770,19750,384
|
|
20240702,141200,10961404110,19760,19770,19790,19760,542
|
|
20240702,141100,10950687980,19770,19790,19800,19760,166
|
|
20240702,141000,10947406790,19760,19760,19800,19760,393
|
|
20240702,140900,10939632560,19750,19770,19780,19750,1049
|
|
20240702,140800,10918899220,19780,19780,19780,19770,861
|
|
20240702,140700,10901872730,19780,19830,19830,19780,3292
|
|
20240702,140600,10836708320,19810,19810,19820,19810,539
|
|
20240702,140500,10826030250,19810,19820,19820,19810,542
|
|
20240702,140400,10815291050,19820,19830,19830,19810,1673
|
|
20240702,140300,10782128840,19820,19830,19830,19820,387
|
|
20240702,140200,10774455000,19830,19860,19870,19830,594
|
|
20240702,140100,10762664500,19860,19870,19880,19850,424
|
|
20240702,140000,10754241930,19870,19850,19870,19840,467
|
|
20240702,135900,10744970000,19860,19860,19880,19860,345
|
|
20240702,135800,10738118280,19860,19860,19870,19860,482
|
|
20240702,135700,10728545010,19860,19860,19870,19860,171
|
|
20240702,135600,10725147840,19860,19860,19890,19860,874
|
|
20240702,135500,10707786570,19850,19820,19850,19820,1964
|
|
20240702,135400,10668806840,19820,19830,19840,19820,279
|
|
20240702,135300,10663272780,19820,19830,19840,19820,655
|
|
20240702,135200,10650278790,19820,19830,19840,19810,1349
|
|
20240702,135100,10623534070,19830,19830,19830,19810,570
|
|
20240702,135000,10612234210,19830,19840,19840,19820,752
|
|
20240702,134900,10597318600,19820,19840,19840,19820,234
|
|
20240702,134800,10592678560,19840,19850,19850,19840,370
|
|
20240702,134700,10585334760,19850,19830,19850,19820,2795
|
|
20240702,134600,10529900770,19830,19800,19830,19800,1523
|
|
20240702,134500,10499726640,19800,19790,19810,19790,1496
|
|
20240702,134400,10470099180,19810,19810,19810,19790,281
|
|
20240702,134300,10464534130,19810,19810,19820,19810,586
|
|
20240702,134200,10452924810,19790,19780,19790,19780,54
|
|
20240702,134100,10451856360,19790,19790,19810,19790,986
|
|
20240702,134000,10432336080,19770,19770,19790,19770,26
|
|
20240702,133900,10431821960,19770,19770,19780,19730,591
|
|
20240702,133800,10420145540,19770,19790,19800,19750,93
|
|
20240702,133700,10418305880,19760,19770,19770,19760,352
|
|
20240702,133600,10411349850,19760,19790,19820,19760,507
|
|
20240702,133500,10401308120,19820,19790,19820,19790,118
|
|
20240702,133400,10398971580,19780,19790,19790,19780,127
|
|
20240702,133300,10396458520,19790,19820,19820,19670,495
|
|
20240702,133200,10386671820,19800,19690,19810,19690,8907
|
|
20240702,133100,10211017560,19660,19690,19700,19660,1232
|
|
20240702,133000,10186770270,19700,19700,19700,19700,981
|
|
20240702,132900,10167444570,19700,19690,19700,19670,1132
|
|
20240702,132800,10145154730,19670,19660,19680,19640,806
|
|
20240702,132700,10129303850,19650,19640,19670,19630,2771
|
|
20240702,132600,10074854290,19630,19660,19670,19630,3895
|
|
20240702,132500,9998345310,19670,19670,19680,19660,1663
|
|
20240702,132400,9965640050,19670,19680,19690,19660,807
|
|
20240702,132300,9949766430,19670,19700,19700,19670,3041
|
|
20240702,132200,9889894630,19700,19710,19710,19700,525
|
|
20240702,132100,9879552030,19700,19710,19710,19690,1454
|
|
20240702,132000,9850907540,19710,19700,19710,19700,577
|
|
20240702,131900,9839539350,19700,19710,19720,19700,2702
|
|
20240702,131800,9786305580,19710,19720,19730,19700,1434
|
|
20240702,131700,9758042740,19720,19740,19740,19710,668
|
|
20240702,131600,9744870870,19740,19710,19750,19710,115
|
|
20240702,131500,9742604030,19750,19750,19750,19710,768
|
|
20240702,131400,9727459490,19730,19760,19760,19700,13685
|
|
20240702,131300,9457596110,19760,19760,19760,19750,1013
|
|
20240702,131200,9437582000,19770,19760,19770,19760,222
|
|
20240702,131100,9433195060,19760,19750,19760,19740,568
|
|
20240702,131000,9421977250,19750,19750,19750,19730,814
|
|
20240702,130900,9405906040,19740,19760,19760,19740,1259
|
|
20240702,130800,9381036740,19760,19760,19760,19750,232
|
|
20240702,130700,9376453420,19760,19760,19760,19740,1470
|
|
20240702,130600,9347416480,19760,19770,19770,19760,547
|
|
20240702,130500,9336605440,19760,19750,19770,19750,279
|
|
20240702,130400,9331091120,19750,19760,19770,19750,910
|
|
20240702,130300,9313116400,19760,19770,19790,19750,1214
|
|
20240702,130200,9289135810,19770,19800,19810,19760,7512
|
|
20240702,130100,9140563440,19810,19800,19810,19790,673
|
|
20240702,130000,9127242990,19800,19790,19810,19790,54
|
|
20240702,125900,9126174060,19780,19820,19820,19780,23457
|
|
20240702,125800,8661697010,19820,19830,19830,19820,934
|
|
20240702,125700,8643179560,19840,19850,19850,19830,1368
|
|
20240702,125600,8616032800,19850,19850,19860,19840,5392
|
|
20240702,125500,8509003240,19850,19860,19860,19850,3416
|
|
20240702,125400,8441178370,19860,19870,19880,19860,5623
|
|
20240702,125300,8329499000,19870,19870,19870,19860,674
|
|
20240702,125200,8316107320,19870,19870,19880,19860,1058
|
|
20240702,125100,8295084750,19870,19880,19880,19870,730
|
|
20240702,125000,8280575550,19880,19870,19880,19870,427
|
|
20240702,124900,8272090270,19870,19890,19890,19870,416
|
|
20240702,124800,8263823770,19890,19870,19900,19870,4429
|
|
20240702,124700,8175808680,19900,19900,19900,19870,10218
|
|
20240702,124600,7972589750,19900,19920,19920,19890,16265
|
|
20240702,124500,7648866430,19930,19920,19930,19920,635
|
|
20240702,124400,7636213540,19930,19920,19930,19920,657
|
|
20240702,124300,7623126090,19920,19920,19920,19920,10
|
|
20240702,124200,7622926890,19920,19910,19920,19910,1107
|
|
20240702,124100,7600885950,19910,19920,19920,19910,1421
|
|
20240702,124000,7572593320,19920,19920,19920,19910,235
|
|
20240702,123900,7567914230,19920,19910,19920,19910,428
|
|
20240702,123800,7559391580,19910,19910,19940,19910,613
|
|
20240702,123700,7547181910,19920,19930,19930,19910,2045
|
|
20240702,123600,7506445550,19920,19930,19930,19920,173
|
|
20240702,123500,7502999020,19920,19940,19940,19920,35
|
|
20240702,123400,7502301210,19940,19930,19940,19920,5670
|
|
20240702,123300,7389328870,19940,19940,19940,19930,104
|
|
20240702,123200,7387255490,19930,19930,19930,19930,204
|
|
20240702,123100,7383189770,19940,19930,19940,19920,178
|
|
20240702,123000,7379643830,19930,19940,19940,19930,343
|
|
20240702,122900,7372807820,19940,19940,19950,19920,3807
|
|
20240702,122800,7296932270,19950,19940,19950,19940,569
|
|
20240702,122700,7285586390,19940,19950,19950,19940,1350
|
|
20240702,122600,7258665890,19950,19950,19950,19940,58
|
|
20240702,122500,7257508850,19950,19950,19960,19950,1472
|
|
20240702,122400,7228142100,19950,19960,19960,19950,291
|
|
20240702,122300,7222336590,19960,19950,19960,19950,133
|
|
20240702,122200,7219682740,19950,19970,19970,19950,917
|
|
20240702,122100,7201384290,19970,19960,19970,19960,5
|
|
20240702,122000,7201284470,19960,19960,19960,19950,244
|
|
20240702,121900,7196414630,19960,19960,19970,19950,647
|
|
20240702,121800,7183502410,19970,19960,19970,19960,111
|
|
20240702,121700,7181285800,19960,19970,19970,19960,68
|
|
20240702,121600,7179928230,19950,19950,19960,19950,486
|
|
20240702,121500,7170232330,19950,19950,19950,19950,1075
|
|
20240702,121400,7148786080,19950,19970,19970,19950,619
|
|
20240702,121300,7136431460,19960,19970,19980,19960,2107
|
|
20240702,121200,7094374630,19970,19970,19980,19970,221
|
|
20240702,121100,7089961220,19970,19980,19980,19970,15
|
|
20240702,121000,7089661620,19970,19970,19980,19970,1865
|
|
20240702,120900,7052416380,19980,19980,19990,19970,394
|
|
20240702,120800,7044545730,19980,19980,19980,19980,265
|
|
20240702,120700,7039251030,19980,19980,19990,19980,273
|
|
20240702,120600,7033795720,19980,19990,19990,19980,331
|
|
20240702,120500,7027179660,19990,20000,20000,19990,124
|
|
20240702,120400,7024700450,19990,19990,20000,19990,81
|
|
20240702,120300,7023081170,19990,20000,20000,19990,182
|
|
20240702,120200,7019442980,19990,19990,19990,19990,130
|
|
20240702,120100,7016844280,19990,19990,19990,19990,159
|
|
20240702,120000,7013665870,19990,20000,20000,19990,2
|
|
20240702,115900,7013625880,19990,19990,19990,19990,155
|
|
20240702,115800,7010527430,19990,20000,20000,19990,465
|
|
20240702,115700,7001231930,20000,19990,20000,19990,153
|
|
20240702,115600,6998173310,19990,19990,19990,19990,85
|
|
20240702,115500,6996474160,19990,19990,20000,19990,381
|
|
20240702,115400,6988857820,19990,20000,20000,19990,64
|
|
20240702,115300,6987578330,20000,20000,20000,20000,32
|
|
20240702,115200,6986938330,20000,20000,20000,20000,107
|
|
20240702,115100,6984798330,19990,19990,19990,19990,81
|
|
20240702,115000,6983179140,20000,19990,20000,19990,6
|
|
20240702,114900,6983059190,20000,19980,20000,19970,261
|
|
20240702,114800,6977843650,20000,19980,20000,19970,131
|
|
20240702,114700,6975224380,19970,20000,20000,19970,1855
|
|
20240702,114600,6938177440,20000,19990,20000,19990,208
|
|
20240702,114500,6934018900,19990,19970,19990,19970,425
|
|
20240702,114400,6925530430,19970,19990,20000,19970,450
|
|
20240702,114300,6916540670,19990,19990,19990,19990,239
|
|
20240702,114200,6911763060,19990,19990,19990,19980,259
|
|
20240702,114100,6906587190,19990,19990,19990,19980,36
|
|
20240702,114000,6905867750,19990,19990,19990,19990,37
|
|
20240702,113900,6905128120,19980,19980,19990,19980,162
|
|
20240702,113800,6901891310,19980,19990,19990,19980,192
|
|
20240702,113700,6898055140,19990,19990,19990,19990,154
|
|
20240702,113600,6894976680,20000,19990,20000,19980,1328
|
|
20240702,113500,6868432910,19980,19990,19990,19980,133
|
|
20240702,113400,6865775110,19980,19980,19980,19980,553
|
|
20240702,113300,6854726170,19990,19990,19990,19990,5
|
|
20240702,113200,6854626220,19990,19990,19990,19990,11
|
|
20240702,113100,6854406330,19980,19990,19990,19970,3712
|
|
20240702,113000,6780209560,20000,20000,20000,20000,185
|
|
20240702,112900,6776509560,20000,19990,20000,19990,261
|
|
20240702,112800,6771292120,19990,20000,20000,19990,69
|
|
20240702,112700,6769912790,20000,20000,20000,20000,288
|
|
20240702,112600,6764152790,19990,20000,20000,19990,121
|
|
20240702,112500,6761733840,20000,20050,20050,20000,1340
|
|
20240702,112400,6734933790,20050,20050,20050,20050,0
|
|
20240702,112300,6734933790,20050,20000,20050,20000,7
|
|
20240702,112200,6734793690,20050,20050,20050,20050,36
|
|
20240702,112100,6734071890,20050,20050,20050,20050,197
|
|
20240702,112000,6730122040,20050,20050,20050,20050,4
|
|
20240702,111900,6730041840,20000,20000,20000,20000,448
|
|
20240702,111800,6721081840,20000,20000,20000,20000,228
|
|
20240702,111700,6716521840,20000,20000,20000,20000,1020
|
|
20240702,111600,6696121840,20000,20050,20050,20000,1134
|
|
20240702,111500,6673432690,20050,20000,20050,20000,9
|
|
20240702,111400,6673252440,20050,20050,20050,20050,1
|
|
20240702,111300,6673232390,20050,20000,20050,20000,771
|
|
20240702,111200,6657783840,20050,20100,20100,20050,402
|
|
20240702,111100,6649714140,20050,20050,20050,20000,4720
|
|
20240702,111000,6555105440,20050,20000,20050,20000,21
|
|
20240702,110900,6554685390,20000,20000,20050,20000,347
|
|
20240702,110800,6547745340,20000,20000,20050,20000,194
|
|
20240702,110700,6543865140,20000,20000,20050,20000,303
|
|
20240702,110600,6537795540,20000,20000,20000,20000,140
|
|
20240702,110500,6534995540,20000,20000,20000,20000,129
|
|
20240702,110400,6532415540,20000,19990,20000,19990,5843
|
|
20240702,110300,6415575980,19960,19980,19990,19950,1675
|
|
20240702,110200,6382127040,19970,19980,19980,19970,159
|
|
20240702,110100,6378950480,19980,19970,19980,19970,463
|
|
20240702,110000,6369700050,19970,19950,19970,19950,73
|
|
20240702,105900,6368242890,19960,19970,19970,19950,619
|
|
20240702,105800,6355892700,19960,19960,19980,19950,3133
|
|
20240702,105700,6293355420,19970,19970,19970,19960,476
|
|
20240702,105600,6283851430,19970,19990,19990,19960,3977
|
|
20240702,105500,6204411740,19980,19990,19990,19980,490
|
|
20240702,105400,6194616660,20000,19990,20000,19990,560
|
|
20240702,105300,6183420990,19980,19990,20000,19980,677
|
|
20240702,105200,6169888410,19990,19980,19990,19980,1392
|
|
20240702,105100,6142063440,19980,19990,20000,19980,221
|
|
20240702,105000,6137645660,20000,19980,20000,19980,503
|
|
20240702,104900,6127591500,19980,20000,20000,19980,360
|
|
20240702,104800,6120394850,20000,19990,20000,19990,482
|
|
20240702,104700,6110759570,19990,19990,19990,19980,291
|
|
20240702,104600,6104944510,20000,19980,20000,19980,430
|
|
20240702,104500,6096348940,19980,19990,20000,19980,290
|
|
20240702,104400,6090550950,19980,19990,20000,19980,687
|
|
20240702,104300,6076822550,19990,19990,20000,19990,781
|
|
20240702,104200,6061210350,19990,20000,20000,19990,164
|
|
20240702,104100,6057931180,20000,19990,20000,19990,439
|
|
20240702,104000,6049155510,19990,20000,20000,19990,471
|
|
20240702,103900,6039737390,20000,20000,20000,19990,274
|
|
20240702,103800,6034259980,19990,20000,20000,19990,226
|
|
20240702,103700,6029740870,19990,20000,20000,19990,551
|
|
20240702,103600,6018720890,20000,20050,20050,20000,948
|
|
20240702,103500,5999749290,20000,19980,20000,19980,1828
|
|
20240702,103400,5963211080,19990,19980,19990,19980,218
|
|
20240702,103300,5958855290,19990,19980,20000,19980,147
|
|
20240702,103200,5955915840,20050,19990,20050,19970,520
|
|
20240702,103100,5945517180,20000,19970,20050,19960,2171
|
|
20240702,103000,5902117860,19970,19980,19980,19960,98
|
|
20240702,102900,5900161520,19950,19960,19970,19950,1721
|
|
20240702,102800,5865822040,19950,19970,19970,19950,397
|
|
20240702,102700,5857900140,19970,19950,19970,19950,2562
|
|
20240702,102600,5806784440,19950,19970,19970,19950,793
|
|
20240702,102500,5790958670,19970,19970,19970,19960,688
|
|
20240702,102400,5777224640,19960,19960,19970,19960,451
|
|
20240702,102300,5768220390,19960,19980,19980,19960,2357
|
|
20240702,102200,5721153220,20000,19980,20000,19980,686
|
|
20240702,102100,5707443420,19980,19990,19990,19980,200
|
|
20240702,102000,5703446970,19980,19990,20000,19980,150
|
|
20240702,101900,5700449850,19980,20000,20000,19980,346
|
|
20240702,101800,5693534530,20000,19980,20000,19970,2614
|
|
20240702,101700,5641271360,19970,19990,19990,19970,995
|
|
20240702,101600,5621397860,19980,19980,19990,19970,472
|
|
20240702,101500,5611968110,19980,20000,20000,19980,251
|
|
20240702,101400,5606953000,19970,20050,20050,19970,701
|
|
20240702,101300,5592943020,19990,20000,20050,19990,211
|
|
20240702,101200,5588719850,20000,19990,20000,19990,324
|
|
20240702,101100,5582241170,19990,19980,20000,19980,1885
|
|
20240702,101000,5544553670,19990,20000,20000,19980,592
|
|
20240702,100900,5532721160,19980,20000,20100,19980,1914
|
|
20240702,100800,5494410120,20000,20000,20050,20000,1102
|
|
20240702,100700,5472369120,20000,20050,20050,20000,537
|
|
20240702,100600,5461628570,20050,20050,20050,20000,219
|
|
20240702,100500,5457243720,20050,20000,20050,20000,400
|
|
20240702,100400,5449227320,20050,20000,20050,20000,968
|
|
20240702,100300,5429831720,20000,20050,20050,20000,441
|
|
20240702,100200,5420999920,20050,20050,20100,20000,337
|
|
20240702,100100,5414248070,20050,20100,20100,20050,1383
|
|
20240702,100000,5386517170,20100,20050,20100,20050,3116
|
|
20240702,095900,5324033470,20050,20050,20050,20000,684
|
|
20240702,095800,5310350770,20050,20000,20050,20000,502
|
|
20240702,095700,5300302770,20050,20000,20050,19990,2823
|
|
20240702,095600,5243791040,19990,19970,19990,19960,3724
|
|
20240702,095500,5169374220,19970,20000,20000,19970,680
|
|
20240702,095400,5155785170,19990,19970,19990,19950,669
|
|
20240702,095300,5142436050,19980,19990,19990,19930,6157
|
|
20240702,095200,5019584000,19970,20000,20000,19970,1051
|
|
20240702,095100,4998585910,20000,20050,20050,19990,1487
|
|
20240702,095000,4968837790,20050,20050,20050,20000,881
|
|
20240702,094900,4951211490,20050,20000,20050,19990,509
|
|
20240702,094800,4941018590,20050,19990,20050,19980,1768
|
|
20240702,094700,4905640030,19980,20050,20050,19940,2111
|
|
20240702,094600,4863472130,19940,19920,20000,19900,8413
|
|
20240702,094500,4695686730,19920,19900,19920,19890,2269
|
|
20240702,094400,4650528980,19900,19910,19920,19900,1354
|
|
20240702,094300,4623575190,19910,19870,19920,19870,12821
|
|
20240702,094200,4368538440,19850,19890,19890,19850,5659
|
|
20240702,094100,4256090430,19900,19960,19960,19890,12143
|
|
20240702,094000,4014361400,19960,19930,19970,19930,836
|
|
20240702,093900,3997684730,19930,19970,19970,19910,6950
|
|
20240702,093800,3859147190,19970,19980,19980,19950,12965
|
|
20240702,093700,3600346450,19980,19990,20000,19980,5551
|
|
20240702,093600,3489436190,19990,20000,20000,19980,8208
|
|
20240702,093500,3325324010,20050,20000,20050,20000,3083
|
|
20240702,093400,3263663260,20000,20000,20000,19990,2070
|
|
20240702,093300,3222275660,20000,20000,20050,19990,27187
|
|
20240702,093200,2678611400,20000,20050,20050,20000,2525
|
|
20240702,093100,2628078100,20050,20100,20100,20050,2504
|
|
20240702,093000,2577859250,20100,20050,20100,20000,11771
|
|
20240702,092900,2341857850,20050,20100,20100,20050,610
|
|
20240702,092800,2329620300,20100,20100,20100,20050,2017
|
|
20240702,092700,2289116250,20100,20050,20100,20050,2105
|
|
20240702,092600,2246879150,20050,20200,20200,20050,15102
|
|
20240702,092500,1943206450,20200,20200,20200,20150,684
|
|
20240702,092400,1929416800,20200,20150,20200,20150,440
|
|
20240702,092300,1920548050,20150,20150,20200,20100,1195
|
|
20240702,092200,1896471800,20100,20200,20250,20100,4739
|
|
20240702,092100,1800952150,20200,20150,20200,20150,1096
|
|
20240702,092000,1778839000,20150,20200,20200,20100,963
|
|
20240702,091900,1759441200,20150,20200,20250,20100,1369
|
|
20240702,091800,1731872850,20200,20150,20200,20100,2210
|
|
20240702,091700,1687374350,20100,20150,20150,20100,4576
|
|
20240702,091600,1595276500,20150,20250,20250,20150,19405
|
|
20240702,091500,1203782650,20200,20250,20300,20200,2953
|
|
20240702,091400,1143991450,20250,20300,20300,20200,9723
|
|
20240702,091300,947104450,20300,20300,20350,20300,7048
|
|
20240702,091200,804029950,20300,20350,20350,20300,820
|
|
20240702,091100,787359450,20300,20300,20350,20300,1345
|
|
20240702,091000,760013550,20300,20300,20350,20300,958
|
|
20240702,090900,740554800,20350,20350,20400,20300,4506
|
|
20240702,090800,648881950,20350,20350,20400,20350,484
|
|
20240702,090700,639028300,20350,20350,20400,20350,1348
|
|
20240702,090600,611545150,20350,20500,20500,20350,10559
|
|
20240702,090500,395678650,20500,20550,20550,20450,2585
|
|
20240702,090400,342692400,20500,20550,20550,20500,466
|
|
20240702,090300,333132000,20550,20500,20550,20450,1721
|
|
20240702,090200,297848200,20500,20500,20550,20450,1598
|
|
20240702,090100,265092650,20500,20500,20600,20450,5320
|
|
20240702,090000,155804700,20550,20600,20600,20550,7573
|