584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,184000,1825954750,19980,19980,19980,19980,0
|
|
20240703,183900,1825954750,19980,19980,19980,19980,0
|
|
20240703,183800,1825954750,19980,19980,19980,19980,0
|
|
20240703,183700,1825954750,19980,19980,19980,19980,0
|
|
20240703,183600,1825954750,19980,19980,19980,19980,0
|
|
20240703,183500,1825954750,19980,19980,19980,19980,0
|
|
20240703,183400,1825954750,19980,19980,19980,19980,0
|
|
20240703,183300,1825954750,19980,19980,19980,19980,0
|
|
20240703,183200,1825954750,19980,19980,19980,19980,0
|
|
20240703,183100,1825954750,19980,19980,19980,19980,0
|
|
20240703,183000,1825954750,19980,19980,19980,19980,0
|
|
20240703,182900,1825954750,19980,19980,19980,19980,0
|
|
20240703,182800,1825954750,19980,19980,19980,19980,0
|
|
20240703,182700,1825954750,19980,19980,19980,19980,0
|
|
20240703,182600,1825954750,19980,19980,19980,19980,0
|
|
20240703,182500,1825954750,19980,19980,19980,19980,0
|
|
20240703,182400,1825954750,19980,19980,19980,19980,0
|
|
20240703,182300,1825954750,19980,19980,19980,19980,0
|
|
20240703,182200,1825954750,19980,19980,19980,19980,0
|
|
20240703,182100,1825954750,19980,19980,19980,19980,0
|
|
20240703,182000,1825954750,19980,19980,19980,19980,0
|
|
20240703,181900,1825954750,19980,19980,19980,19980,0
|
|
20240703,181800,1825954750,19980,19980,19980,19980,0
|
|
20240703,181700,1825954750,19980,19980,19980,19980,0
|
|
20240703,181600,1825954750,19980,19980,19980,19980,0
|
|
20240703,181500,1825954750,19980,19980,19980,19980,0
|
|
20240703,181400,1825954750,19980,19980,19980,19980,0
|
|
20240703,181300,1825954750,19980,19980,19980,19980,0
|
|
20240703,181200,1825954750,19980,19980,19980,19980,0
|
|
20240703,181100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,181000,1825954750,19980,19980,19980,19980,0
|
|
20240703,180900,1825954750,19980,19980,19980,19980,0
|
|
20240703,180800,1825954750,19980,19980,19980,19980,0
|
|
20240703,180700,1825954750,19980,19980,19980,19980,0
|
|
20240703,180600,1825954750,19980,19980,19980,19980,0
|
|
20240703,180500,1825954750,19980,19980,19980,19980,0
|
|
20240703,180400,1825954750,19980,19980,19980,19980,0
|
|
20240703,180300,1825954750,19980,19980,19980,19980,0
|
|
20240703,180200,1825954750,19980,19980,19980,19980,0
|
|
20240703,180100,1825954750,19980,19980,19980,19980,0
|
|
20240703,180000,1825954750,19980,19980,19980,19980,0
|
|
20240703,175900,1825954750,19980,19980,19980,19980,0
|
|
20240703,175800,1825954750,19980,19980,19980,19980,0
|
|
20240703,175700,1825954750,19980,19980,19980,19980,0
|
|
20240703,175600,1825954750,19980,19980,19980,19980,0
|
|
20240703,175500,1825954750,19980,19980,19980,19980,0
|
|
20240703,175400,1825954750,19980,19980,19980,19980,0
|
|
20240703,175300,1825954750,19980,19980,19980,19980,0
|
|
20240703,175200,1825954750,19980,19980,19980,19980,0
|
|
20240703,175100,1825954750,19980,19980,19980,19980,0
|
|
20240703,175000,1825954750,19980,19980,19980,19980,0
|
|
20240703,174900,1825954750,19980,19980,19980,19980,0
|
|
20240703,174800,1825954750,19980,19980,19980,19980,0
|
|
20240703,174700,1825954750,19980,19980,19980,19980,0
|
|
20240703,174600,1825954750,19980,19980,19980,19980,0
|
|
20240703,174500,1825954750,19980,19980,19980,19980,0
|
|
20240703,174400,1825954750,19980,19980,19980,19980,0
|
|
20240703,174300,1825954750,19980,19980,19980,19980,0
|
|
20240703,174200,1825954750,19980,19980,19980,19980,0
|
|
20240703,174100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,174000,1825954750,19980,19980,19980,19980,0
|
|
20240703,173900,1825954750,19980,19980,19980,19980,0
|
|
20240703,173800,1825954750,19980,19980,19980,19980,0
|
|
20240703,173700,1825954750,19980,19980,19980,19980,0
|
|
20240703,173600,1825954750,19980,19980,19980,19980,0
|
|
20240703,173500,1825954750,19980,19980,19980,19980,0
|
|
20240703,173400,1825954750,19980,19980,19980,19980,0
|
|
20240703,173300,1825954750,19980,19980,19980,19980,0
|
|
20240703,173200,1825954750,19980,19980,19980,19980,0
|
|
20240703,173100,1825954750,19980,19980,19980,19980,0
|
|
20240703,173000,1825954750,19980,19980,19980,19980,0
|
|
20240703,172900,1825954750,19980,19980,19980,19980,0
|
|
20240703,172800,1825954750,19980,19980,19980,19980,0
|
|
20240703,172700,1825954750,19980,19980,19980,19980,0
|
|
20240703,172600,1825954750,19980,19980,19980,19980,0
|
|
20240703,172500,1825954750,19980,19980,19980,19980,0
|
|
20240703,172400,1825954750,19980,19980,19980,19980,0
|
|
20240703,172300,1825954750,19980,19980,19980,19980,0
|
|
20240703,172200,1825954750,19980,19980,19980,19980,0
|
|
20240703,172100,1825954750,19980,19980,19980,19980,0
|
|
20240703,172000,1825954750,19980,19980,19980,19980,0
|
|
20240703,171900,1825954750,19980,19980,19980,19980,0
|
|
20240703,171800,1825954750,19980,19980,19980,19980,0
|
|
20240703,171700,1825954750,19980,19980,19980,19980,0
|
|
20240703,171600,1825954750,19980,19980,19980,19980,0
|
|
20240703,171500,1825954750,19980,19980,19980,19980,0
|
|
20240703,171400,1825954750,19980,19980,19980,19980,0
|
|
20240703,171300,1825954750,19980,19980,19980,19980,0
|
|
20240703,171200,1825954750,19980,19980,19980,19980,0
|
|
20240703,171100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,171000,1825954750,19980,19980,19980,19980,0
|
|
20240703,170900,1825954750,19980,19980,19980,19980,0
|
|
20240703,170800,1825954750,19980,19980,19980,19980,0
|
|
20240703,170700,1825954750,19980,19980,19980,19980,0
|
|
20240703,170600,1825954750,19980,19980,19980,19980,0
|
|
20240703,170500,1825954750,19980,19980,19980,19980,0
|
|
20240703,170400,1825954750,19980,19980,19980,19980,0
|
|
20240703,170300,1825954750,19980,19980,19980,19980,0
|
|
20240703,170200,1825954750,19980,19980,19980,19980,0
|
|
20240703,170100,1825954750,19980,19980,19980,19980,0
|
|
20240703,170000,1825954750,19980,19980,19980,19980,0
|
|
20240703,165900,1825954750,19980,19980,19980,19980,0
|
|
20240703,165800,1825954750,19980,19980,19980,19980,0
|
|
20240703,165700,1825954750,19980,19980,19980,19980,0
|
|
20240703,165600,1825954750,19980,19980,19980,19980,0
|
|
20240703,165500,1825954750,19980,19980,19980,19980,0
|
|
20240703,165400,1825954750,19980,19980,19980,19980,0
|
|
20240703,165300,1825954750,19980,19980,19980,19980,0
|
|
20240703,165200,1825954750,19980,19980,19980,19980,0
|
|
20240703,165100,1825954750,19980,19980,19980,19980,0
|
|
20240703,165000,1825954750,19980,19980,19980,19980,0
|
|
20240703,164900,1825954750,19980,19980,19980,19980,0
|
|
20240703,164800,1825954750,19980,19980,19980,19980,0
|
|
20240703,164700,1825954750,19980,19980,19980,19980,0
|
|
20240703,164600,1825954750,19980,19980,19980,19980,0
|
|
20240703,164500,1825954750,19980,19980,19980,19980,0
|
|
20240703,164400,1825954750,19980,19980,19980,19980,0
|
|
20240703,164300,1825954750,19980,19980,19980,19980,0
|
|
20240703,164200,1825954750,19980,19980,19980,19980,0
|
|
20240703,164100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,164000,1825954750,19980,19980,19980,19980,0
|
|
20240703,163900,1825954750,19980,19980,19980,19980,0
|
|
20240703,163800,1825954750,19980,19980,19980,19980,0
|
|
20240703,163700,1825954750,19980,19980,19980,19980,0
|
|
20240703,163600,1825954750,19980,19980,19980,19980,0
|
|
20240703,163500,1825954750,19980,19980,19980,19980,0
|
|
20240703,163400,1825954750,19980,19980,19980,19980,0
|
|
20240703,163300,1825954750,19980,19980,19980,19980,0
|
|
20240703,163200,1825954750,19980,19980,19980,19980,0
|
|
20240703,163100,1825954750,19980,19980,19980,19980,0
|
|
20240703,163000,1825954750,19980,19980,19980,19980,0
|
|
20240703,162900,1825954750,19980,19980,19980,19980,0
|
|
20240703,162800,1825954750,19980,19980,19980,19980,0
|
|
20240703,162700,1825954750,19980,19980,19980,19980,0
|
|
20240703,162600,1825954750,19980,19980,19980,19980,0
|
|
20240703,162500,1825954750,19980,19980,19980,19980,0
|
|
20240703,162400,1825954750,19980,19980,19980,19980,0
|
|
20240703,162300,1825954750,19980,19980,19980,19980,0
|
|
20240703,162200,1825954750,19980,19980,19980,19980,0
|
|
20240703,162100,1825954750,19980,19980,19980,19980,0
|
|
20240703,162000,1825954750,19980,19980,19980,19980,0
|
|
20240703,161900,1825954750,19980,19980,19980,19980,0
|
|
20240703,161800,1825954750,19980,19980,19980,19980,0
|
|
20240703,161700,1825954750,19980,19980,19980,19980,0
|
|
20240703,161600,1825954750,19980,19980,19980,19980,0
|
|
20240703,161500,1825954750,19980,19980,19980,19980,0
|
|
20240703,161400,1825954750,19980,19980,19980,19980,0
|
|
20240703,161300,1825954750,19980,19980,19980,19980,0
|
|
20240703,161200,1825954750,19980,19980,19980,19980,0
|
|
20240703,161100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,161000,1825954750,19980,19980,19980,19980,0
|
|
20240703,160900,1825954750,19980,19980,19980,19980,0
|
|
20240703,160800,1825954750,19980,19980,19980,19980,0
|
|
20240703,160700,1825954750,19980,19980,19980,19980,0
|
|
20240703,160600,1825954750,19980,19980,19980,19980,0
|
|
20240703,160500,1825954750,19980,19980,19980,19980,0
|
|
20240703,160400,1825954750,19980,19980,19980,19980,0
|
|
20240703,160300,1825954750,19980,19980,19980,19980,0
|
|
20240703,160200,1825954750,19980,19980,19980,19980,0
|
|
20240703,160100,1825954750,19980,19980,19980,19980,0
|
|
20240703,160000,1825954750,19980,19980,19980,19980,0
|
|
20240703,155900,1825954750,19980,19980,19980,19980,0
|
|
20240703,155800,1825954750,19980,19980,19980,19980,0
|
|
20240703,155700,1825954750,19980,19980,19980,19980,0
|
|
20240703,155600,1825954750,19980,19980,19980,19980,0
|
|
20240703,155500,1825954750,19980,19980,19980,19980,0
|
|
20240703,155400,1825954750,19980,19980,19980,19980,0
|
|
20240703,155300,1825954750,19980,19980,19980,19980,0
|
|
20240703,155200,1825954750,19980,19980,19980,19980,0
|
|
20240703,155100,1825954750,19980,19980,19980,19980,0
|
|
20240703,155000,1825954750,19980,19980,19980,19980,0
|
|
20240703,154900,1825954750,19980,19980,19980,19980,0
|
|
20240703,154800,1825954750,19980,19980,19980,19980,0
|
|
20240703,154700,1825954750,19980,19980,19980,19980,0
|
|
20240703,154600,1825954750,19980,19980,19980,19980,0
|
|
20240703,154500,1825954750,19980,19980,19980,19980,0
|
|
20240703,154400,1825954750,19980,19980,19980,19980,0
|
|
20240703,154300,1825954750,19980,19980,19980,19980,0
|
|
20240703,154200,1825954750,19980,19980,19980,19980,0
|
|
20240703,154100,1825954750,19980,19980,19980,19980,6915
|
|
20240703,154000,1825954750,19980,19980,19980,19980,0
|
|
20240703,153900,1825954750,19980,19980,19980,19980,0
|
|
20240703,153800,1825954750,19980,19980,19980,19980,0
|
|
20240703,153700,1825954750,19980,19980,19980,19980,0
|
|
20240703,153600,1825954750,19980,19980,19980,19980,0
|
|
20240703,153500,1825954750,19980,19980,19980,19980,0
|
|
20240703,153400,1825954750,19980,19980,19980,19980,0
|
|
20240703,153300,1825954750,19980,19980,19980,19980,0
|
|
20240703,153200,1825954750,19980,19980,19980,19980,0
|
|
20240703,153100,1825954750,19980,19980,19980,19980,0
|
|
20240703,153000,1825954750,19980,19980,19980,19980,6915
|
|
20240703,152900,1687793050,20000,20000,20000,20000,0
|
|
20240703,152800,1687793050,20000,20000,20000,20000,0
|
|
20240703,152700,1687793050,20000,20000,20000,20000,0
|
|
20240703,152600,1687793050,20000,20000,20000,20000,0
|
|
20240703,152500,1687793050,20000,20000,20000,20000,0
|
|
20240703,152400,1687793050,20000,20000,20000,20000,0
|
|
20240703,152300,1687793050,20000,20000,20000,20000,0
|
|
20240703,152200,1687793050,20000,20000,20000,20000,0
|
|
20240703,152100,1687793050,20000,20000,20000,20000,0
|
|
20240703,152000,1687793050,20000,20000,20000,20000,0
|
|
20240703,151900,1687793050,20000,20000,20000,19990,840
|
|
20240703,151800,1670993140,20000,20000,20000,20000,126
|
|
20240703,151700,1668473140,20000,20000,20000,20000,210
|
|
20240703,151600,1664273140,20050,20050,20050,20000,569
|
|
20240703,151500,1652891440,20050,20050,20050,20050,22
|
|
20240703,151400,1652450340,20050,20000,20050,20000,63
|
|
20240703,151300,1651187390,20050,20000,20050,20000,36
|
|
20240703,151200,1650465640,20050,20100,20100,20050,349
|
|
20240703,151100,1643467540,20050,20050,20100,20050,3310
|
|
20240703,151000,1577097840,20050,20050,20050,20050,103
|
|
20240703,150900,1575032690,20050,20000,20050,20000,56
|
|
20240703,150800,1573912190,20000,20000,20050,20000,335
|
|
20240703,150700,1567201990,20000,20000,20000,20000,5
|
|
20240703,150600,1567101990,20000,20000,20000,20000,689
|
|
20240703,150500,1553321990,20000,20000,20000,20000,23
|
|
20240703,150400,1552861990,20000,20000,20050,20000,1063
|
|
20240703,150300,1531601940,20000,20050,20050,20000,212
|
|
20240703,150200,1527352590,20050,20050,20050,20050,5
|
|
20240703,150100,1527252340,20050,20050,20050,20050,222
|
|
20240703,150000,1522801240,20050,20000,20050,20000,8
|
|
20240703,145900,1522641040,20050,20050,20050,20000,59
|
|
20240703,145800,1521460240,20050,20050,20050,20000,48
|
|
20240703,145700,1520500040,20000,20050,20050,20000,183
|
|
20240703,145600,1516832040,20050,20050,20050,20000,1098
|
|
20240703,145500,1494824090,20000,20050,20050,20000,41
|
|
20240703,145400,1494003940,20000,20000,20050,20000,635
|
|
20240703,145300,1481303640,20000,20050,20100,20000,229
|
|
20240703,145200,1476712690,20050,20050,20100,20050,982
|
|
20240703,145100,1457009490,20050,20000,20050,20000,817
|
|
20240703,145000,1440630590,20000,19980,20050,19980,575
|
|
20240703,144900,1429131370,19980,20100,20100,19960,2547
|
|
20240703,144800,1378147000,20100,20150,20150,20100,3045
|
|
20240703,144700,1316925500,20150,20200,20200,20150,29
|
|
20240703,144600,1316341000,20150,20150,20200,20150,39
|
|
20240703,144500,1315555000,20150,20200,20200,20150,197
|
|
20240703,144400,1311577900,20200,20100,20200,20100,4227
|
|
20240703,144300,1226414550,20150,20200,20200,20150,2257
|
|
20240703,144200,1180869400,20200,20250,20250,20200,1247
|
|
20240703,144100,1155623800,20300,20300,20350,20250,2127
|
|
20240703,144000,1112444700,20300,20150,20300,20150,7892
|
|
20240703,143900,953055300,20200,20200,20200,20200,1471
|
|
20240703,143800,923341100,20200,20250,20300,20200,1297
|
|
20240703,143700,897131000,20250,20350,20350,20250,1181
|
|
20240703,143600,873157200,20300,20350,20350,20300,84
|
|
20240703,143500,871451850,20300,20350,20350,20300,42
|
|
20240703,143400,870599050,20300,20350,20350,20300,25
|
|
20240703,143300,870091450,20300,20300,20350,20300,81
|
|
20240703,143200,868444950,20300,20300,20300,20300,27
|
|
20240703,143100,867896850,20300,20300,20300,20300,38
|
|
20240703,143000,867125450,20300,20300,20350,20300,74
|
|
20240703,142900,865621500,20350,20300,20350,20300,385
|
|
20240703,142800,857788000,20300,20300,20300,20300,32
|
|
20240703,142700,857138400,20300,20300,20300,20300,35
|
|
20240703,142600,856427900,20300,20300,20300,20300,48
|
|
20240703,142500,855453500,20300,20250,20300,20250,164
|
|
20240703,142400,852125250,20250,20300,20300,20250,106
|
|
20240703,142300,849974750,20300,20300,20300,20300,34
|
|
20240703,142200,849284550,20300,20250,20350,20250,234
|
|
20240703,142100,844526900,20250,20250,20250,20250,31
|
|
20240703,142000,843899150,20250,20200,20250,20200,83
|
|
20240703,141900,842220050,20200,20200,20300,20200,131
|
|
20240703,141800,839568550,20200,20200,20200,20200,30
|
|
20240703,141700,838962550,20250,20200,20250,20200,113
|
|
20240703,141600,836675700,20200,20250,20250,20150,572
|
|
20240703,141500,825109750,20250,20300,20300,20250,1145
|
|
20240703,141400,801873500,20300,20350,20350,20300,55
|
|
20240703,141300,800756850,20300,20300,20350,20300,75
|
|
20240703,141200,799234150,20300,20300,20350,20300,41
|
|
20240703,141100,798401650,20300,20300,20350,20300,68
|
|
20240703,141000,797021150,20300,20350,20350,20300,33
|
|
20240703,140900,796351100,20300,20300,20350,20300,87
|
|
20240703,140800,794584900,20300,20300,20350,20300,38
|
|
20240703,140700,793813400,20350,20300,20350,20300,43
|
|
20240703,140600,792940400,20300,20350,20350,20300,74
|
|
20240703,140500,791434550,20400,20300,20400,20300,46
|
|
20240703,140400,790498250,20350,20300,20350,20300,101
|
|
20240703,140300,788444950,20350,20350,20350,20300,58
|
|
20240703,140200,787265250,20350,20350,20350,20300,86
|
|
20240703,140100,785515450,20350,20350,20400,20350,36
|
|
20240703,140000,784782800,20350,20350,20350,20350,46
|
|
20240703,135900,783846700,20350,20350,20350,20300,78
|
|
20240703,135800,782260750,20350,20350,20400,20350,69
|
|
20240703,135700,780856450,20350,20350,20350,20350,114
|
|
20240703,135600,778536550,20350,20350,20400,20350,206
|
|
20240703,135500,774336700,20350,20350,20400,20350,37
|
|
20240703,135400,773583700,20350,20350,20350,20350,39
|
|
20240703,135300,772790050,20350,20300,20350,20300,104
|
|
20240703,135200,770675050,20350,20400,20400,20350,199
|
|
20240703,135100,766620900,20400,20350,20400,20350,112
|
|
20240703,135000,764337600,20350,20400,20450,20350,80
|
|
20240703,134900,762706500,20350,20350,20400,20350,82
|
|
20240703,134800,761037700,20350,20350,20350,20300,71
|
|
20240703,134700,759594350,20350,20350,20350,20300,182
|
|
20240703,134600,755892900,20300,20300,20350,20300,56
|
|
20240703,134500,754756000,20350,20350,20350,20300,180
|
|
20240703,134400,751093950,20350,20350,20400,20350,51
|
|
20240703,134300,750056000,20350,20350,20350,20350,61
|
|
20240703,134200,748814650,20350,20350,20400,20350,61
|
|
20240703,134100,747572800,20350,20400,20400,20350,85
|
|
20240703,134000,745839700,20450,20350,20450,20300,623
|
|
20240703,133900,733132300,20350,20450,20450,20300,2817
|
|
20240703,133800,675623900,20450,20500,20500,20450,175
|
|
20240703,133700,672044150,20500,20450,20500,20450,544
|
|
20240703,133600,660904450,20450,20450,20550,20450,107
|
|
20240703,133500,658712300,20550,20500,20550,20450,144
|
|
20240703,133400,655762800,20500,20500,20550,20500,53
|
|
20240703,133300,654675100,20500,20500,20500,20500,22
|
|
20240703,133200,654224100,20500,20500,20500,20500,29
|
|
20240703,133100,653629600,20500,20500,20500,20500,27
|
|
20240703,133000,653076100,20500,20550,20550,20500,8
|
|
20240703,132900,652912050,20500,20500,20550,20500,136
|
|
20240703,132800,650119050,20500,20500,20500,20500,28
|
|
20240703,132700,649545050,20450,20450,20500,20450,71
|
|
20240703,132600,648091450,20450,20500,20500,20450,12
|
|
20240703,132500,647845500,20500,20500,20500,20450,136
|
|
20240703,132400,645057550,20500,20500,20500,20500,106
|
|
20240703,132300,642884550,20500,20550,20550,20500,55
|
|
20240703,132200,641756650,20500,20500,20500,20500,63
|
|
20240703,132100,640465150,20500,20500,20500,20500,10
|
|
20240703,132000,640260150,20500,20550,20550,20500,38
|
|
20240703,131900,639481000,20500,20500,20500,20500,242
|
|
20240703,131800,634520000,20500,20500,20500,20500,140
|
|
20240703,131700,631650000,20500,20550,20550,20500,130
|
|
20240703,131600,628978550,20500,20500,20500,20500,30
|
|
20240703,131500,628363550,20500,20500,20500,20500,60
|
|
20240703,131400,627133550,20500,20500,20500,20500,25
|
|
20240703,131300,626621050,20500,20500,20550,20500,204
|
|
20240703,131200,622438350,20550,20500,20550,20500,30
|
|
20240703,131100,621823150,20550,20500,20550,20500,219
|
|
20240703,131000,617332250,20500,20500,20550,20500,15
|
|
20240703,130900,617024700,20500,20500,20550,20500,14
|
|
20240703,130800,616737100,20500,20500,20500,20500,2
|
|
20240703,130700,616696100,20500,20500,20500,20500,4
|
|
20240703,130600,616614100,20500,20500,20500,20500,2
|
|
20240703,130500,616573100,20500,20550,20550,20500,29
|
|
20240703,130400,615977200,20550,20550,20550,20550,47
|
|
20240703,130300,615011350,20550,20550,20550,20550,2
|
|
20240703,130200,614970250,20550,20550,20550,20550,4
|
|
20240703,130100,614888050,20600,20600,20600,20550,131
|
|
20240703,130000,612190750,20600,20600,20600,20550,729
|
|
20240703,125900,597206300,20550,20550,20550,20550,7
|
|
20240703,125800,597062450,20550,20550,20550,20550,6
|
|
20240703,125700,596939150,20600,20600,20600,20600,0
|
|
20240703,125600,596939150,20600,20600,20600,20600,0
|
|
20240703,125500,596939150,20600,20600,20600,20600,23
|
|
20240703,125400,596465350,20600,20550,20600,20550,46
|
|
20240703,125300,595519500,20550,20550,20550,20550,30
|
|
20240703,125200,594903000,20600,20600,20600,20600,0
|
|
20240703,125100,594903000,20600,20600,20600,20550,125
|
|
20240703,125000,592328100,20650,20600,20650,20600,64
|
|
20240703,124900,591009300,20650,20600,20650,20600,34
|
|
20240703,124800,590308500,20600,20550,20600,20550,20
|
|
20240703,124700,589896550,20600,20550,20600,20550,59
|
|
20240703,124600,588683150,20550,20550,20550,20550,3
|
|
20240703,124500,588621500,20600,20600,20650,20550,437
|
|
20240703,124400,579624700,20650,20650,20650,20650,4
|
|
20240703,124300,579542100,20650,20650,20650,20650,12
|
|
20240703,124200,579294300,20600,20600,20600,20600,4
|
|
20240703,124100,579211900,20600,20600,20600,20600,51
|
|
20240703,124000,578161300,20600,20600,20600,20600,87
|
|
20240703,123900,576369100,20600,20550,20600,20550,71
|
|
20240703,123800,574909050,20550,20600,20600,20550,232
|
|
20240703,123700,570129900,20600,20600,20600,20600,2
|
|
20240703,123600,570088700,20650,20650,20650,20650,0
|
|
20240703,123500,570088700,20650,20600,20650,20600,47
|
|
20240703,123400,569119750,20600,20550,20600,20550,8
|
|
20240703,123300,568955250,20550,20600,20600,20550,77
|
|
20240703,123200,567369100,20600,20650,20650,20600,10
|
|
20240703,123100,567162700,20600,20600,20650,20600,22
|
|
20240703,123000,566708600,20600,20600,20650,20600,125
|
|
20240703,122900,564133500,20600,20600,20600,20600,1
|
|
20240703,122800,564112900,20600,20600,20600,20600,2
|
|
20240703,122700,564071700,20600,20700,20700,20600,821
|
|
20240703,122600,547099900,20600,20550,20650,20550,62
|
|
20240703,122500,545822550,20600,20550,20600,20550,66
|
|
20240703,122400,544463050,20600,20550,20600,20550,120
|
|
20240703,122300,541991100,20550,20550,20600,20550,24
|
|
20240703,122200,541496850,20550,20550,20550,20550,3
|
|
20240703,122100,541435200,20550,20550,20550,20550,4
|
|
20240703,122000,541353000,20550,20600,20600,20550,16
|
|
20240703,121900,541023600,20600,20600,20600,20550,57
|
|
20240703,121800,539849450,20550,20550,20550,20550,5
|
|
20240703,121700,539746700,20550,20550,20550,20550,1
|
|
20240703,121600,539726150,20550,20550,20550,20550,0
|
|
20240703,121500,539726150,20550,20500,20550,20500,6
|
|
20240703,121400,539602950,20500,20500,20550,20500,180
|
|
20240703,121300,535910700,20500,20550,20550,20500,10
|
|
20240703,121200,535705250,20550,20550,20550,20550,0
|
|
20240703,121100,535705250,20550,20600,20600,20550,15
|
|
20240703,121000,535396400,20600,20550,20600,20550,231
|
|
20240703,120900,530640250,20550,20600,20600,20550,485
|
|
20240703,120800,520654550,20550,20550,20550,20550,1
|
|
20240703,120700,520634000,20600,20550,20600,20550,5
|
|
20240703,120600,520531150,20550,20550,20550,20550,6
|
|
20240703,120500,520407850,20550,20550,20550,20550,4
|
|
20240703,120400,520325650,20600,20550,20600,20550,3
|
|
20240703,120300,520263950,20550,20550,20550,20550,6
|
|
20240703,120200,520140650,20500,20500,20500,20500,13
|
|
20240703,120100,519874150,20500,20550,20550,20500,65
|
|
20240703,120000,518541100,20600,20550,20600,20550,44
|
|
20240703,115900,517636850,20500,20550,20550,20500,44
|
|
20240703,115800,516733750,20550,20500,20550,20450,149
|
|
20240703,115700,513672450,20450,20500,20500,20450,3
|
|
20240703,115600,513611050,20450,20450,20450,20450,20
|
|
20240703,115500,513202050,20450,20500,20500,20450,130
|
|
20240703,115400,510540550,20550,20500,20550,20500,610
|
|
20240703,115300,498034950,20500,20500,20500,20500,38
|
|
20240703,115200,497255950,20550,20550,20600,20550,109
|
|
20240703,115100,495015950,20550,20550,20550,20550,5
|
|
20240703,115000,494913200,20600,20600,20600,20550,15
|
|
20240703,114900,494604300,20550,20550,20550,20550,2
|
|
20240703,114800,494563200,20550,20550,20550,20550,1
|
|
20240703,114700,494542650,20550,20550,20550,20550,5
|
|
20240703,114600,494439900,20600,20550,20600,20550,58
|
|
20240703,114500,493247400,20550,20550,20550,20550,5
|
|
20240703,114400,493144650,20600,20600,20600,20600,9
|
|
20240703,114300,492959250,20600,20600,20600,20600,1
|
|
20240703,114200,492938650,20650,20600,20650,20600,36
|
|
20240703,114100,492195400,20550,20600,20600,20550,7
|
|
20240703,114000,492051300,20550,20650,20650,20550,30
|
|
20240703,113900,491434700,20600,20600,20600,20600,16
|
|
20240703,113800,491105100,20600,20550,20600,20500,296
|
|
20240703,113700,485010200,20550,20550,20550,20550,129
|
|
20240703,113600,482359250,20550,20550,20550,20550,2
|
|
20240703,113500,482318150,20550,20550,20550,20550,3
|
|
20240703,113400,482256500,20550,20500,20550,20500,6
|
|
20240703,113300,482133300,20500,20500,20500,20500,2
|
|
20240703,113200,482092300,20550,20500,20550,20500,30
|
|
20240703,113100,481477200,20550,20550,20550,20500,13
|
|
20240703,113000,481210100,20550,20550,20550,20550,13
|
|
20240703,112900,480942950,20500,20500,20600,20500,40
|
|
20240703,112800,480122650,20500,20600,20600,20500,1073
|
|
20240703,112700,458072600,20600,20650,20650,20600,5
|
|
20240703,112600,457969450,20650,20650,20650,20650,12
|
|
20240703,112500,457721650,20600,20550,20600,20550,62
|
|
20240703,112400,456445350,20550,20550,20550,20500,155
|
|
20240703,112300,453265100,20550,20600,20600,20550,1057
|
|
20240703,112200,431543450,20550,20550,20600,20550,47
|
|
20240703,112100,430576950,20550,20550,20600,20550,25
|
|
20240703,112000,430062750,20550,20550,20600,20550,3
|
|
20240703,111900,430001050,20550,20600,20600,20550,136
|
|
20240703,111800,427200750,20650,20600,20650,20600,136
|
|
20240703,111700,424392500,20600,20550,20600,20550,28
|
|
20240703,111600,423816800,20550,20550,20550,20550,2
|
|
20240703,111500,423775700,20550,20550,20550,20550,16
|
|
20240703,111400,423446900,20600,20600,20600,20550,97
|
|
20240703,111300,421449250,20600,20600,20600,20600,3
|
|
20240703,111200,421387450,20600,20600,20600,20600,1
|
|
20240703,111100,421366850,20600,20650,20650,20600,117
|
|
20240703,111000,418950900,20650,20550,20650,20550,12
|
|
20240703,110900,418704150,20600,20600,20600,20550,11
|
|
20240703,110800,418477750,20600,20600,20600,20600,5
|
|
20240703,110700,418374750,20600,20600,20600,20600,6
|
|
20240703,110600,418251150,20600,20550,20600,20550,12
|
|
20240703,110500,418004450,20600,20600,20600,20600,25
|
|
20240703,110400,417489450,20600,20600,20600,20600,0
|
|
20240703,110300,417489450,20600,20550,20600,20550,423
|
|
20240703,110200,408793100,20500,20550,20550,20500,40
|
|
20240703,110100,407972500,20500,20500,20550,20500,278
|
|
20240703,110000,402271500,20500,20550,20550,20500,344
|
|
20240703,105900,395219400,20550,20600,20600,20500,1695
|
|
20240703,105800,360394700,20650,20650,20650,20550,345
|
|
20240703,105700,353287450,20600,20600,20650,20600,115
|
|
20240703,105600,350918300,20600,20700,20700,20550,1383
|
|
20240703,105500,322383300,20700,20700,20700,20700,0
|
|
20240703,105400,322383300,20700,20750,20750,20700,17
|
|
20240703,105300,322030700,20700,20700,20700,20700,26
|
|
20240703,105200,321492500,20700,20700,20700,20700,78
|
|
20240703,105100,319877900,20700,20700,20700,20700,26
|
|
20240703,105000,319339700,20700,20750,20750,20700,14
|
|
20240703,104900,319049850,20750,20750,20750,20700,238
|
|
20240703,104800,314117700,20750,20750,20750,20750,9
|
|
20240703,104700,313930950,20750,20750,20750,20750,14
|
|
20240703,104600,313640450,20750,20800,20800,20750,4
|
|
20240703,104500,313557350,20800,20750,20800,20750,27
|
|
20240703,104400,312996500,20750,20800,20800,20750,4
|
|
20240703,104300,312913400,20750,20750,20750,20750,2
|
|
20240703,104200,312871900,20800,20750,20800,20750,130
|
|
20240703,104100,310172900,20800,20800,20800,20750,22
|
|
20240703,104000,309715550,20800,20850,20850,20800,23
|
|
20240703,103900,309237050,20800,20800,20800,20800,2
|
|
20240703,103800,309195450,20800,20850,20850,20800,333
|
|
20240703,103700,302256400,20850,20900,20900,20850,13
|
|
20240703,103600,301984750,20850,20850,20850,20850,136
|
|
20240703,103500,299149150,20900,20900,20900,20900,52
|
|
20240703,103400,298062350,20900,20900,20900,20850,163
|
|
20240703,103300,294657550,20900,20900,20900,20900,7
|
|
20240703,103200,294511250,20900,20950,20950,20900,63
|
|
20240703,103100,293194400,20900,20900,20900,20900,3
|
|
20240703,103000,293131700,20900,20850,20900,20850,84
|
|
20240703,102900,291377200,20850,20900,20900,20850,15
|
|
20240703,102800,291063800,20850,20850,20850,20850,3
|
|
20240703,102700,291001250,20850,20850,20850,20850,0
|
|
20240703,102600,291001250,20850,20850,20850,20850,46
|
|
20240703,102500,290042150,20850,20850,20900,20850,42
|
|
20240703,102400,289165650,20850,20850,20900,20850,5
|
|
20240703,102300,289061250,20850,20850,20850,20850,1
|
|
20240703,102200,289040400,20900,20900,20900,20900,10
|
|
20240703,102100,288831400,20900,20800,20900,20800,41
|
|
20240703,102000,287976550,20800,20800,20850,20800,40
|
|
20240703,101900,287144500,20750,20800,20800,20750,15
|
|
20240703,101800,286832550,20800,20750,20850,20750,17
|
|
20240703,101700,286479100,20750,20800,20800,20700,84
|
|
20240703,101600,284735450,20800,20750,20800,20700,384
|
|
20240703,101500,276756200,20750,20900,20900,20750,862
|
|
20240703,101400,258833850,20900,20900,20900,20900,2
|
|
20240703,101300,258792050,20950,20900,20950,20900,13
|
|
20240703,101200,258519750,20900,20950,20950,20900,154
|
|
20240703,101100,255298500,20950,20950,20950,20950,1
|
|
20240703,101000,255277550,20950,21000,21000,20950,13
|
|
20240703,100900,255004950,21000,21000,21000,20950,34
|
|
20240703,100800,254291050,20950,21000,21000,20950,5
|
|
20240703,100700,254186250,21000,21000,21000,21000,2
|
|
20240703,100600,254144250,21000,21000,21000,20950,8
|
|
20240703,100500,253976300,21000,20950,21000,20950,37
|
|
20240703,100400,253199400,20950,20950,21000,20950,4
|
|
20240703,100300,253115550,20950,21000,21000,20950,10
|
|
20240703,100200,252905650,20950,20950,20950,20950,1
|
|
20240703,100100,252884700,20950,20900,20950,20900,23
|
|
20240703,100000,252403600,20900,21000,21000,20900,189
|
|
20240703,095900,248453000,20900,20900,20900,20900,44
|
|
20240703,095800,247533400,20900,20950,20950,20900,175
|
|
20240703,095700,243867300,20950,21000,21000,20950,21
|
|
20240703,095600,243426800,20950,20950,20950,20950,2
|
|
20240703,095500,243384900,20950,20950,20950,20950,20
|
|
20240703,095400,242965900,20950,21000,21000,20950,3
|
|
20240703,095300,242902950,21000,21000,21000,21000,18
|
|
20240703,095200,242524950,21000,21000,21000,21000,265
|
|
20240703,095100,236959950,21050,21050,21050,21050,253
|
|
20240703,095000,231634300,21050,21100,21100,21050,14
|
|
20240703,094900,231339500,21050,21100,21100,21050,43
|
|
20240703,094800,230433750,21100,21200,21200,21100,261
|
|
20240703,094700,224925150,21150,21200,21250,21150,145
|
|
20240703,094600,221854850,21200,21200,21200,21200,2
|
|
20240703,094500,221812450,21250,21200,21250,21200,8
|
|
20240703,094400,221642550,21200,21300,21300,21200,111
|
|
20240703,094300,219280700,21300,21350,21350,21300,49
|
|
20240703,094200,218234650,21350,21300,21350,21300,12
|
|
20240703,094100,217978500,21300,21200,21300,21200,546
|
|
20240703,094000,206375500,21200,21150,21200,21150,186
|
|
20240703,093900,202436100,21150,21150,21150,21150,1
|
|
20240703,093800,202414950,21150,21200,21200,21150,339
|
|
20240703,093700,195237050,21200,21200,21200,21200,2
|
|
20240703,093600,195194650,21250,21200,21250,21200,23
|
|
20240703,093500,194705950,21200,21250,21250,21200,274
|
|
20240703,093400,188888200,21250,21250,21250,21250,1
|
|
20240703,093300,188866950,21250,21300,21300,21250,24
|
|
20240703,093200,188356300,21300,21250,21300,21250,17
|
|
20240703,093100,187994450,21300,21300,21300,21300,0
|
|
20240703,093000,187994450,21300,21350,21350,21250,18
|
|
20240703,092900,187610500,21300,21300,21350,21300,65
|
|
20240703,092800,186225600,21350,21300,21350,21300,16
|
|
20240703,092700,185884250,21300,21350,21350,21300,192
|
|
20240703,092600,181785100,21400,21500,21500,21400,32
|
|
20240703,092500,181100200,21350,21350,21350,21350,69
|
|
20240703,092400,179627050,21350,21550,21550,21350,2802
|
|
20240703,092300,119289100,21500,21400,21500,21400,1816
|
|
20240703,092200,80295450,21350,21400,21400,21350,156
|
|
20240703,092100,76961250,21500,21400,21500,21400,42
|
|
20240703,092000,76061450,21450,21450,21500,21400,690
|
|
20240703,091900,61273000,21400,21400,21400,21400,30
|
|
20240703,091800,60631000,21450,21450,21450,21450,34
|
|
20240703,091700,59901700,21450,21400,21450,21400,287
|
|
20240703,091600,53746200,21350,21350,21350,21350,104
|
|
20240703,091500,51525800,21350,21300,21350,21300,173
|
|
20240703,091400,47833400,21400,21350,21400,21350,142
|
|
20240703,091300,44796900,21350,21250,21350,21250,219
|
|
20240703,091200,40130150,21300,21250,21300,21200,108
|
|
20240703,091100,37836450,21250,21150,21250,21150,377
|
|
20240703,091000,29854250,21100,21100,21150,21100,74
|
|
20240703,090900,28292650,21100,21050,21100,21050,103
|
|
20240703,090800,26122750,21150,21150,21150,21150,1
|
|
20240703,090700,26101600,21200,21200,21200,21200,1
|
|
20240703,090600,26080400,21050,21250,21250,21050,106
|
|
20240703,090500,23836650,21250,21200,21250,21200,270
|
|
20240703,090400,18099300,21150,21100,21150,21100,314
|
|
20240703,090300,11458250,21100,21050,21150,21050,348
|
|
20240703,090200,4125950,21050,21050,21050,21050,61
|
|
20240703,090100,2841900,21100,21100,21100,21100,0
|
|
20240703,090000,2841900,21100,21050,21100,20950,133
|