635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,193100,7115371250,9960,9960,9960,9960,0
|
|
20240702,193000,7115371250,9960,9960,9960,9960,0
|
|
20240702,192900,7115371250,9960,9960,9960,9960,0
|
|
20240702,192800,7115371250,9960,9960,9960,9960,0
|
|
20240702,192700,7115371250,9960,9960,9960,9960,0
|
|
20240702,192600,7115371250,9960,9960,9960,9960,0
|
|
20240702,192500,7115371250,9960,9960,9960,9960,0
|
|
20240702,192400,7115371250,9960,9960,9960,9960,0
|
|
20240702,192300,7115371250,9960,9960,9960,9960,0
|
|
20240702,192200,7115371250,9960,9960,9960,9960,0
|
|
20240702,192100,7115371250,9960,9960,9960,9960,0
|
|
20240702,192000,7115371250,9960,9960,9960,9960,0
|
|
20240702,191900,7115371250,9960,9960,9960,9960,0
|
|
20240702,191800,7115371250,9960,9960,9960,9960,0
|
|
20240702,191700,7115371250,9960,9960,9960,9960,0
|
|
20240702,191600,7115371250,9960,9960,9960,9960,0
|
|
20240702,191500,7115371250,9960,9960,9960,9960,0
|
|
20240702,191400,7115371250,9960,9960,9960,9960,0
|
|
20240702,191300,7115371250,9960,9960,9960,9960,0
|
|
20240702,191200,7115371250,9960,9960,9960,9960,0
|
|
20240702,191100,7115371250,9960,9960,9960,9960,0
|
|
20240702,191000,7115371250,9960,9960,9960,9960,0
|
|
20240702,190900,7115371250,9960,9960,9960,9960,0
|
|
20240702,190800,7115371250,9960,9960,9960,9960,0
|
|
20240702,190700,7115371250,9960,9960,9960,9960,0
|
|
20240702,190600,7115371250,9960,9960,9960,9960,0
|
|
20240702,190500,7115371250,9960,9960,9960,9960,0
|
|
20240702,190400,7115371250,9960,9960,9960,9960,0
|
|
20240702,190300,7115371250,9960,9960,9960,9960,0
|
|
20240702,190200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,190100,7115371250,9960,9960,9960,9960,0
|
|
20240702,190000,7115371250,9960,9960,9960,9960,0
|
|
20240702,185900,7115371250,9960,9960,9960,9960,0
|
|
20240702,185800,7115371250,9960,9960,9960,9960,0
|
|
20240702,185700,7115371250,9960,9960,9960,9960,0
|
|
20240702,185600,7115371250,9960,9960,9960,9960,0
|
|
20240702,185500,7115371250,9960,9960,9960,9960,0
|
|
20240702,185400,7115371250,9960,9960,9960,9960,0
|
|
20240702,185300,7115371250,9960,9960,9960,9960,0
|
|
20240702,185200,7115371250,9960,9960,9960,9960,0
|
|
20240702,185100,7115371250,9960,9960,9960,9960,0
|
|
20240702,185000,7115371250,9960,9960,9960,9960,0
|
|
20240702,184900,7115371250,9960,9960,9960,9960,0
|
|
20240702,184800,7115371250,9960,9960,9960,9960,0
|
|
20240702,184700,7115371250,9960,9960,9960,9960,0
|
|
20240702,184600,7115371250,9960,9960,9960,9960,0
|
|
20240702,184500,7115371250,9960,9960,9960,9960,0
|
|
20240702,184400,7115371250,9960,9960,9960,9960,0
|
|
20240702,184300,7115371250,9960,9960,9960,9960,0
|
|
20240702,184200,7115371250,9960,9960,9960,9960,0
|
|
20240702,184100,7115371250,9960,9960,9960,9960,0
|
|
20240702,184000,7115371250,9960,9960,9960,9960,0
|
|
20240702,183900,7115371250,9960,9960,9960,9960,0
|
|
20240702,183800,7115371250,9960,9960,9960,9960,0
|
|
20240702,183700,7115371250,9960,9960,9960,9960,0
|
|
20240702,183600,7115371250,9960,9960,9960,9960,0
|
|
20240702,183500,7115371250,9960,9960,9960,9960,0
|
|
20240702,183400,7115371250,9960,9960,9960,9960,0
|
|
20240702,183300,7115371250,9960,9960,9960,9960,0
|
|
20240702,183200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,183100,7115371250,9960,9960,9960,9960,0
|
|
20240702,183000,7115371250,9960,9960,9960,9960,0
|
|
20240702,182900,7115371250,9960,9960,9960,9960,0
|
|
20240702,182800,7115371250,9960,9960,9960,9960,0
|
|
20240702,182700,7115371250,9960,9960,9960,9960,0
|
|
20240702,182600,7115371250,9960,9960,9960,9960,0
|
|
20240702,182500,7115371250,9960,9960,9960,9960,0
|
|
20240702,182400,7115371250,9960,9960,9960,9960,0
|
|
20240702,182300,7115371250,9960,9960,9960,9960,0
|
|
20240702,182200,7115371250,9960,9960,9960,9960,0
|
|
20240702,182100,7115371250,9960,9960,9960,9960,0
|
|
20240702,182000,7115371250,9960,9960,9960,9960,0
|
|
20240702,181900,7115371250,9960,9960,9960,9960,0
|
|
20240702,181800,7115371250,9960,9960,9960,9960,0
|
|
20240702,181700,7115371250,9960,9960,9960,9960,0
|
|
20240702,181600,7115371250,9960,9960,9960,9960,0
|
|
20240702,181500,7115371250,9960,9960,9960,9960,0
|
|
20240702,181400,7115371250,9960,9960,9960,9960,0
|
|
20240702,181300,7115371250,9960,9960,9960,9960,0
|
|
20240702,181200,7115371250,9960,9960,9960,9960,0
|
|
20240702,181100,7115371250,9960,9960,9960,9960,0
|
|
20240702,181000,7115371250,9960,9960,9960,9960,0
|
|
20240702,180900,7115371250,9960,9960,9960,9960,0
|
|
20240702,180800,7115371250,9960,9960,9960,9960,0
|
|
20240702,180700,7115371250,9960,9960,9960,9960,0
|
|
20240702,180600,7115371250,9960,9960,9960,9960,0
|
|
20240702,180500,7115371250,9960,9960,9960,9960,0
|
|
20240702,180400,7115371250,9960,9960,9960,9960,0
|
|
20240702,180300,7115371250,9960,9960,9960,9960,0
|
|
20240702,180200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,180100,7115371250,9960,9960,9960,9960,0
|
|
20240702,180000,7115371250,9960,9960,9960,9960,0
|
|
20240702,175900,7115371250,9960,9960,9960,9960,0
|
|
20240702,175800,7115371250,9960,9960,9960,9960,0
|
|
20240702,175700,7115371250,9960,9960,9960,9960,0
|
|
20240702,175600,7115371250,9960,9960,9960,9960,0
|
|
20240702,175500,7115371250,9960,9960,9960,9960,0
|
|
20240702,175400,7115371250,9960,9960,9960,9960,0
|
|
20240702,175300,7115371250,9960,9960,9960,9960,0
|
|
20240702,175200,7115371250,9960,9960,9960,9960,0
|
|
20240702,175100,7115371250,9960,9960,9960,9960,0
|
|
20240702,175000,7115371250,9960,9960,9960,9960,0
|
|
20240702,174900,7115371250,9960,9960,9960,9960,0
|
|
20240702,174800,7115371250,9960,9960,9960,9960,0
|
|
20240702,174700,7115371250,9960,9960,9960,9960,0
|
|
20240702,174600,7115371250,9960,9960,9960,9960,0
|
|
20240702,174500,7115371250,9960,9960,9960,9960,0
|
|
20240702,174400,7115371250,9960,9960,9960,9960,0
|
|
20240702,174300,7115371250,9960,9960,9960,9960,0
|
|
20240702,174200,7115371250,9960,9960,9960,9960,0
|
|
20240702,174100,7115371250,9960,9960,9960,9960,0
|
|
20240702,174000,7115371250,9960,9960,9960,9960,0
|
|
20240702,173900,7115371250,9960,9960,9960,9960,0
|
|
20240702,173800,7115371250,9960,9960,9960,9960,0
|
|
20240702,173700,7115371250,9960,9960,9960,9960,0
|
|
20240702,173600,7115371250,9960,9960,9960,9960,0
|
|
20240702,173500,7115371250,9960,9960,9960,9960,0
|
|
20240702,173400,7115371250,9960,9960,9960,9960,0
|
|
20240702,173300,7115371250,9960,9960,9960,9960,0
|
|
20240702,173200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,173100,7115371250,9960,9960,9960,9960,0
|
|
20240702,173000,7115371250,9960,9960,9960,9960,0
|
|
20240702,172900,7115371250,9960,9960,9960,9960,0
|
|
20240702,172800,7115371250,9960,9960,9960,9960,0
|
|
20240702,172700,7115371250,9960,9960,9960,9960,0
|
|
20240702,172600,7115371250,9960,9960,9960,9960,0
|
|
20240702,172500,7115371250,9960,9960,9960,9960,0
|
|
20240702,172400,7115371250,9960,9960,9960,9960,0
|
|
20240702,172300,7115371250,9960,9960,9960,9960,0
|
|
20240702,172200,7115371250,9960,9960,9960,9960,0
|
|
20240702,172100,7115371250,9960,9960,9960,9960,0
|
|
20240702,172000,7115371250,9960,9960,9960,9960,0
|
|
20240702,171900,7115371250,9960,9960,9960,9960,0
|
|
20240702,171800,7115371250,9960,9960,9960,9960,0
|
|
20240702,171700,7115371250,9960,9960,9960,9960,0
|
|
20240702,171600,7115371250,9960,9960,9960,9960,0
|
|
20240702,171500,7115371250,9960,9960,9960,9960,0
|
|
20240702,171400,7115371250,9960,9960,9960,9960,0
|
|
20240702,171300,7115371250,9960,9960,9960,9960,0
|
|
20240702,171200,7115371250,9960,9960,9960,9960,0
|
|
20240702,171100,7115371250,9960,9960,9960,9960,0
|
|
20240702,171000,7115371250,9960,9960,9960,9960,0
|
|
20240702,170900,7115371250,9960,9960,9960,9960,0
|
|
20240702,170800,7115371250,9960,9960,9960,9960,0
|
|
20240702,170700,7115371250,9960,9960,9960,9960,0
|
|
20240702,170600,7115371250,9960,9960,9960,9960,0
|
|
20240702,170500,7115371250,9960,9960,9960,9960,0
|
|
20240702,170400,7115371250,9960,9960,9960,9960,0
|
|
20240702,170300,7115371250,9960,9960,9960,9960,0
|
|
20240702,170200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,170100,7115371250,9960,9960,9960,9960,0
|
|
20240702,170000,7115371250,9960,9960,9960,9960,0
|
|
20240702,165900,7115371250,9960,9960,9960,9960,0
|
|
20240702,165800,7115371250,9960,9960,9960,9960,0
|
|
20240702,165700,7115371250,9960,9960,9960,9960,0
|
|
20240702,165600,7115371250,9960,9960,9960,9960,0
|
|
20240702,165500,7115371250,9960,9960,9960,9960,0
|
|
20240702,165400,7115371250,9960,9960,9960,9960,0
|
|
20240702,165300,7115371250,9960,9960,9960,9960,0
|
|
20240702,165200,7115371250,9960,9960,9960,9960,0
|
|
20240702,165100,7115371250,9960,9960,9960,9960,0
|
|
20240702,165000,7115371250,9960,9960,9960,9960,0
|
|
20240702,164900,7115371250,9960,9960,9960,9960,0
|
|
20240702,164800,7115371250,9960,9960,9960,9960,0
|
|
20240702,164700,7115371250,9960,9960,9960,9960,0
|
|
20240702,164600,7115371250,9960,9960,9960,9960,0
|
|
20240702,164500,7115371250,9960,9960,9960,9960,0
|
|
20240702,164400,7115371250,9960,9960,9960,9960,0
|
|
20240702,164300,7115371250,9960,9960,9960,9960,0
|
|
20240702,164200,7115371250,9960,9960,9960,9960,0
|
|
20240702,164100,7115371250,9960,9960,9960,9960,0
|
|
20240702,164000,7115371250,9960,9960,9960,9960,0
|
|
20240702,163900,7115371250,9960,9960,9960,9960,0
|
|
20240702,163800,7115371250,9960,9960,9960,9960,0
|
|
20240702,163700,7115371250,9960,9960,9960,9960,0
|
|
20240702,163600,7115371250,9960,9960,9960,9960,0
|
|
20240702,163500,7115371250,9960,9960,9960,9960,0
|
|
20240702,163400,7115371250,9960,9960,9960,9960,0
|
|
20240702,163300,7115371250,9960,9960,9960,9960,0
|
|
20240702,163200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,163100,7115371250,9960,9960,9960,9960,0
|
|
20240702,163000,7115371250,9960,9960,9960,9960,0
|
|
20240702,162900,7115371250,9960,9960,9960,9960,0
|
|
20240702,162800,7115371250,9960,9960,9960,9960,0
|
|
20240702,162700,7115371250,9960,9960,9960,9960,0
|
|
20240702,162600,7115371250,9960,9960,9960,9960,0
|
|
20240702,162500,7115371250,9960,9960,9960,9960,0
|
|
20240702,162400,7115371250,9960,9960,9960,9960,0
|
|
20240702,162300,7115371250,9960,9960,9960,9960,0
|
|
20240702,162200,7115371250,9960,9960,9960,9960,0
|
|
20240702,162100,7115371250,9960,9960,9960,9960,0
|
|
20240702,162000,7115371250,9960,9960,9960,9960,0
|
|
20240702,161900,7115371250,9960,9960,9960,9960,0
|
|
20240702,161800,7115371250,9960,9960,9960,9960,0
|
|
20240702,161700,7115371250,9960,9960,9960,9960,0
|
|
20240702,161600,7115371250,9960,9960,9960,9960,0
|
|
20240702,161500,7115371250,9960,9960,9960,9960,0
|
|
20240702,161400,7115371250,9960,9960,9960,9960,0
|
|
20240702,161300,7115371250,9960,9960,9960,9960,0
|
|
20240702,161200,7115371250,9960,9960,9960,9960,0
|
|
20240702,161100,7115371250,9960,9960,9960,9960,0
|
|
20240702,161000,7115371250,9960,9960,9960,9960,0
|
|
20240702,160900,7115371250,9960,9960,9960,9960,0
|
|
20240702,160800,7115371250,9960,9960,9960,9960,0
|
|
20240702,160700,7115371250,9960,9960,9960,9960,0
|
|
20240702,160600,7115371250,9960,9960,9960,9960,0
|
|
20240702,160500,7115371250,9960,9960,9960,9960,0
|
|
20240702,160400,7115371250,9960,9960,9960,9960,0
|
|
20240702,160300,7115371250,9960,9960,9960,9960,0
|
|
20240702,160200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,160100,7115371250,9960,9960,9960,9960,0
|
|
20240702,160000,7115371250,9960,9960,9960,9960,0
|
|
20240702,155900,7115371250,9960,9960,9960,9960,0
|
|
20240702,155800,7115371250,9960,9960,9960,9960,0
|
|
20240702,155700,7115371250,9960,9960,9960,9960,0
|
|
20240702,155600,7115371250,9960,9960,9960,9960,0
|
|
20240702,155500,7115371250,9960,9960,9960,9960,0
|
|
20240702,155400,7115371250,9960,9960,9960,9960,0
|
|
20240702,155300,7115371250,9960,9960,9960,9960,0
|
|
20240702,155200,7115371250,9960,9960,9960,9960,0
|
|
20240702,155100,7115371250,9960,9960,9960,9960,0
|
|
20240702,155000,7115371250,9960,9960,9960,9960,0
|
|
20240702,154900,7115371250,9960,9960,9960,9960,0
|
|
20240702,154800,7115371250,9960,9960,9960,9960,0
|
|
20240702,154700,7115371250,9960,9960,9960,9960,0
|
|
20240702,154600,7115371250,9960,9960,9960,9960,0
|
|
20240702,154500,7115371250,9960,9960,9960,9960,0
|
|
20240702,154400,7115371250,9960,9960,9960,9960,0
|
|
20240702,154300,7115371250,9960,9960,9960,9960,0
|
|
20240702,154200,7115371250,9960,9960,9960,9960,0
|
|
20240702,154100,7115371250,9960,9960,9960,9960,0
|
|
20240702,154000,7115371250,9960,9960,9960,9960,0
|
|
20240702,153900,7115371250,9960,9960,9960,9960,0
|
|
20240702,153800,7115371250,9960,9960,9960,9960,0
|
|
20240702,153700,7115371250,9960,9960,9960,9960,0
|
|
20240702,153600,7115371250,9960,9960,9960,9960,0
|
|
20240702,153500,7115371250,9960,9960,9960,9960,0
|
|
20240702,153400,7115371250,9960,9960,9960,9960,0
|
|
20240702,153300,7115371250,9960,9960,9960,9960,0
|
|
20240702,153200,7115371250,9960,9960,9960,9960,8007
|
|
20240702,153100,7115371250,9960,9960,9960,9960,0
|
|
20240702,153000,7115371250,9960,9960,9960,9960,8007
|
|
20240702,152900,7035621530,9970,9970,9970,9970,0
|
|
20240702,152800,7035621530,9970,9970,9970,9970,0
|
|
20240702,152700,7035621530,9970,9970,9970,9970,0
|
|
20240702,152600,7035621530,9970,9970,9970,9970,0
|
|
20240702,152500,7035621530,9970,9970,9970,9970,0
|
|
20240702,152400,7035621530,9970,9970,9970,9970,0
|
|
20240702,152300,7035621530,9970,9970,9970,9970,0
|
|
20240702,152200,7035621530,9970,9970,9970,9970,0
|
|
20240702,152100,7035621530,9970,9970,9970,9970,0
|
|
20240702,152000,7035621530,9970,9970,9970,9970,0
|
|
20240702,151900,7035621530,9970,9940,9970,9940,3535
|
|
20240702,151800,7000399090,9950,9930,9950,9920,3921
|
|
20240702,151700,6961451520,9930,9910,9930,9880,1941
|
|
20240702,151600,6942209120,9910,9880,9910,9870,3276
|
|
20240702,151500,6909815350,9870,9870,9880,9870,671
|
|
20240702,151400,6903192560,9870,9860,9870,9850,850
|
|
20240702,151300,6894808770,9860,9850,9860,9850,824
|
|
20240702,151200,6886689220,9850,9860,9860,9850,1974
|
|
20240702,151100,6867234970,9870,9860,9870,9860,145
|
|
20240702,151000,6865804920,9860,9860,9860,9860,378
|
|
20240702,150900,6862077840,9880,9880,9880,9860,305
|
|
20240702,150800,6859066440,9880,9880,9880,9880,341
|
|
20240702,150700,6855697360,9890,9880,9890,9880,1581
|
|
20240702,150600,6840065430,9880,9880,9880,9880,80
|
|
20240702,150500,6839275030,9890,9870,9890,9870,818
|
|
20240702,150400,6831195800,9870,9870,9870,9870,409
|
|
20240702,150300,6827158970,9870,9850,9870,9850,1036
|
|
20240702,150200,6816935150,9850,9870,9870,9850,220
|
|
20240702,150100,6814767750,9880,9880,9880,9880,1660
|
|
20240702,150000,6798366950,9880,9830,9880,9830,11
|
|
20240702,145900,6798258770,9820,9840,9840,9820,1173
|
|
20240702,145800,6786722700,9880,9850,9890,9840,1598
|
|
20240702,145700,6770985150,9890,9890,9890,9880,47
|
|
20240702,145600,6770520420,9890,9890,9890,9860,3281
|
|
20240702,145500,6738081680,9890,9890,9900,9890,1325
|
|
20240702,145400,6724969750,9900,9900,9900,9840,103
|
|
20240702,145300,6723952570,9840,9850,9900,9840,1149
|
|
20240702,145200,6712599830,9840,9870,9870,9840,1926
|
|
20240702,145100,6693611500,9880,9890,9890,9880,1861
|
|
20240702,145000,6675222920,9890,9890,9890,9890,45
|
|
20240702,144900,6674777870,9880,9880,9890,9880,1445
|
|
20240702,144800,6660500270,9880,9900,9900,9880,1456
|
|
20240702,144700,6646099470,9900,9900,9900,9890,321
|
|
20240702,144600,6642924570,9890,9900,9910,9890,410
|
|
20240702,144500,6638865980,9900,9900,9900,9900,220
|
|
20240702,144400,6636687980,9910,9910,9910,9890,259
|
|
20240702,144300,6634123250,9910,9900,9910,9890,1753
|
|
20240702,144200,6616770530,9900,9930,9930,9900,5423
|
|
20240702,144100,6563036240,9930,9930,9930,9920,979
|
|
20240702,144000,6553316470,9930,9920,9930,9920,473
|
|
20240702,143900,6548622680,9920,9920,9920,9910,1206
|
|
20240702,143800,6536663790,9920,9890,9920,9890,3445
|
|
20240702,143700,6502534330,9890,9900,9900,9890,1849
|
|
20240702,143600,6484239370,9900,9900,9900,9880,588
|
|
20240702,143500,6478424270,9900,9900,9900,9890,651
|
|
20240702,143400,6471980070,9900,9920,9920,9900,988
|
|
20240702,143300,6462189240,9920,9870,9920,9870,4766
|
|
20240702,143200,6415050680,9870,9870,9880,9850,3252
|
|
20240702,143100,6382993320,9880,9820,9880,9790,5845
|
|
20240702,143000,6325470300,9820,9820,9820,9820,23
|
|
20240702,142900,6325244440,9790,9810,9830,9790,4609
|
|
20240702,142800,6280075370,9810,9800,9810,9800,151
|
|
20240702,142700,6278595560,9800,9810,9810,9800,1766
|
|
20240702,142600,6261288720,9810,9810,9810,9810,606
|
|
20240702,142500,6255343860,9810,9820,9820,9810,547
|
|
20240702,142400,6249974820,9820,9820,9820,9820,10
|
|
20240702,142300,6249876620,9820,9830,9830,9820,2771
|
|
20240702,142200,6222661270,9820,9820,9820,9820,300
|
|
20240702,142100,6219715270,9830,9830,9830,9830,103
|
|
20240702,142000,6218702780,9830,9830,9830,9830,95
|
|
20240702,141900,6217768930,9830,9830,9830,9830,754
|
|
20240702,141800,6210357110,9830,9820,9830,9820,111
|
|
20240702,141700,6209266980,9820,9830,9830,9820,1169
|
|
20240702,141600,6197785470,9820,9830,9830,9820,265
|
|
20240702,141500,6195181370,9840,9840,9840,9830,756
|
|
20240702,141400,6187744430,9840,9850,9850,9840,381
|
|
20240702,141300,6183992560,9850,9840,9850,9830,994
|
|
20240702,141200,6174211890,9840,9840,9840,9830,189
|
|
20240702,141100,6172352340,9830,9850,9850,9830,917
|
|
20240702,141000,6163327520,9840,9830,9840,9830,955
|
|
20240702,140900,6153935320,9840,9830,9840,9820,523
|
|
20240702,140800,6148795030,9830,9820,9830,9820,1179
|
|
20240702,140700,6137216040,9820,9830,9830,9820,1912
|
|
20240702,140600,6118439070,9840,9820,9840,9810,1617
|
|
20240702,140500,6102558610,9820,9820,9850,9820,2998
|
|
20240702,140400,6073075960,9810,9800,9810,9800,2149
|
|
20240702,140300,6052010060,9800,9790,9800,9780,2635
|
|
20240702,140200,6026212860,9800,9780,9800,9780,1927
|
|
20240702,140100,6007341650,9780,9780,9780,9770,39
|
|
20240702,140000,6006960240,9780,9750,9780,9750,3608
|
|
20240702,135900,5971738300,9750,9750,9750,9750,477
|
|
20240702,135800,5967087550,9750,9730,9750,9720,1084
|
|
20240702,135700,5956550320,9720,9750,9750,9720,720
|
|
20240702,135600,5949544730,9750,9750,9760,9750,456
|
|
20240702,135500,5945097730,9750,9750,9750,9750,359
|
|
20240702,135400,5941597480,9760,9750,9760,9750,1124
|
|
20240702,135300,5930637930,9750,9750,9750,9720,2145
|
|
20240702,135200,5909725110,9750,9750,9750,9750,187
|
|
20240702,135100,5907901860,9720,9740,9740,9720,570
|
|
20240702,135000,5902351920,9740,9720,9740,9720,1194
|
|
20240702,134900,5890742350,9720,9740,9740,9720,1056
|
|
20240702,134800,5880474030,9740,9730,9740,9710,1800
|
|
20240702,134700,5862972100,9700,9730,9730,9700,109
|
|
20240702,134600,5861911560,9730,9700,9730,9700,2340
|
|
20240702,134500,5839210530,9700,9700,9700,9700,771
|
|
20240702,134400,5831731830,9700,9690,9700,9680,1389
|
|
20240702,134300,5818271690,9670,9660,9670,9660,360
|
|
20240702,134200,5814791490,9690,9670,9690,9670,836
|
|
20240702,134100,5806703400,9670,9660,9670,9660,3648
|
|
20240702,134000,5771463660,9660,9660,9660,9660,325
|
|
20240702,133900,5768324160,9660,9640,9660,9620,1158
|
|
20240702,133800,5757181170,9640,9650,9650,9640,130
|
|
20240702,133700,5755927670,9640,9640,9640,9630,374
|
|
20240702,133600,5752324810,9640,9610,9640,9610,166
|
|
20240702,133500,5750728680,9600,9640,9640,9600,6612
|
|
20240702,133400,5687176530,9620,9630,9680,9620,1870
|
|
20240702,133300,5669169890,9630,9630,9630,9630,494
|
|
20240702,133200,5664412670,9630,9630,9650,9630,1001
|
|
20240702,133100,5654768040,9630,9650,9650,9620,1016
|
|
20240702,133000,5644981800,9640,9630,9640,9630,2643
|
|
20240702,132900,5619528280,9630,9650,9660,9630,4239
|
|
20240702,132800,5578658650,9650,9650,9650,9650,780
|
|
20240702,132700,5571131650,9650,9650,9650,9640,1805
|
|
20240702,132600,5553715280,9650,9650,9650,9650,1494
|
|
20240702,132500,5539298180,9650,9670,9680,9650,2141
|
|
20240702,132400,5518628290,9670,9670,9670,9670,10
|
|
20240702,132300,5518531590,9660,9670,9670,9660,1888
|
|
20240702,132200,5500288000,9670,9670,9670,9670,325
|
|
20240702,132100,5497145250,9670,9670,9670,9670,0
|
|
20240702,132000,5497145250,9670,9670,9670,9670,354
|
|
20240702,131900,5493722070,9680,9680,9680,9680,855
|
|
20240702,131800,5485445670,9680,9680,9680,9680,19
|
|
20240702,131700,5485261750,9690,9680,9690,9680,521
|
|
20240702,131600,5480218450,9680,9680,9690,9680,1124
|
|
20240702,131500,5469338020,9690,9700,9700,9690,317
|
|
20240702,131400,5466265790,9690,9690,9700,9690,688
|
|
20240702,131300,5459599060,9690,9690,9690,9690,64
|
|
20240702,131200,5458978900,9690,9700,9700,9690,4140
|
|
20240702,131100,5418822710,9700,9710,9710,9700,183
|
|
20240702,131000,5417045940,9720,9720,9720,9720,230
|
|
20240702,130900,5414810340,9700,9730,9730,9700,2253
|
|
20240702,130800,5392924000,9730,9730,9750,9720,1109
|
|
20240702,130700,5382123570,9720,9730,9730,9720,1720
|
|
20240702,130600,5365395220,9720,9720,9720,9710,1837
|
|
20240702,130500,5347550630,9720,9720,9730,9720,1167
|
|
20240702,130400,5336202280,9720,9710,9720,9710,730
|
|
20240702,130300,5329109010,9720,9720,9720,9720,175
|
|
20240702,130200,5327408010,9720,9700,9720,9700,290
|
|
20240702,130100,5324591550,9710,9710,9710,9700,172
|
|
20240702,130000,5322921520,9710,9700,9710,9700,416
|
|
20240702,125900,5318885220,9690,9690,9690,9690,213
|
|
20240702,125800,5316821250,9690,9690,9690,9690,108
|
|
20240702,125700,5315774730,9690,9700,9700,9690,569
|
|
20240702,125600,5310255480,9700,9700,9700,9680,631
|
|
20240702,125500,5304135680,9700,9670,9700,9670,3545
|
|
20240702,125400,5269796940,9670,9660,9670,9660,12
|
|
20240702,125300,5269680910,9660,9670,9670,9660,2329
|
|
20240702,125200,5247170620,9670,9670,9680,9670,141
|
|
20240702,125100,5245806650,9680,9680,9680,9670,1411
|
|
20240702,125000,5232158170,9670,9670,9670,9670,274
|
|
20240702,124900,5229508590,9680,9670,9680,9670,110
|
|
20240702,124800,5228444790,9680,9680,9680,9680,82
|
|
20240702,124700,5227651030,9670,9680,9680,9670,1077
|
|
20240702,124600,5217225690,9680,9680,9690,9680,333
|
|
20240702,124500,5214000130,9680,9690,9690,9680,476
|
|
20240702,124400,5209387700,9690,9680,9690,9680,65
|
|
20240702,124300,5208758460,9680,9680,9680,9680,310
|
|
20240702,124200,5205757660,9670,9660,9670,9650,918
|
|
20240702,124100,5196890900,9660,9670,9670,9660,5116
|
|
20240702,124000,5147424010,9660,9670,9670,9660,746
|
|
20240702,123900,5140217550,9670,9670,9670,9670,493
|
|
20240702,123800,5135450240,9660,9670,9670,9660,325
|
|
20240702,123700,5132308060,9670,9670,9670,9670,80
|
|
20240702,123600,5131534460,9660,9660,9660,9660,551
|
|
20240702,123500,5126211800,9670,9660,9670,9660,28
|
|
20240702,123400,5125941050,9670,9670,9670,9660,322
|
|
20240702,123300,5122827420,9670,9660,9670,9660,506
|
|
20240702,123200,5117939330,9660,9670,9680,9660,936
|
|
20240702,123100,5108896750,9680,9670,9680,9670,154
|
|
20240702,123000,5107407460,9660,9660,9670,9660,198
|
|
20240702,122900,5105494700,9660,9660,9660,9650,264
|
|
20240702,122800,5102944500,9660,9660,9660,9650,650
|
|
20240702,122700,5096665510,9670,9670,9670,9660,281
|
|
20240702,122600,5093948490,9670,9660,9670,9660,138
|
|
20240702,122500,5092615400,9660,9660,9660,9660,631
|
|
20240702,122400,5086519940,9660,9670,9670,9660,169
|
|
20240702,122300,5084886400,9670,9660,9670,9650,176
|
|
20240702,122200,5083185860,9650,9650,9670,9650,479
|
|
20240702,122100,5078557510,9670,9670,9670,9670,340
|
|
20240702,122000,5075269710,9650,9650,9650,9620,171
|
|
20240702,121900,5073619590,9650,9650,9650,9620,1807
|
|
20240702,121800,5056201770,9620,9650,9650,9620,3414
|
|
20240702,121700,5023305530,9650,9670,9670,9650,3342
|
|
20240702,121600,4991038400,9670,9670,9670,9670,1253
|
|
20240702,121500,4978921890,9670,9660,9670,9660,1122
|
|
20240702,121400,4968082250,9660,9660,9670,9660,2114
|
|
20240702,121300,4947659210,9660,9680,9680,9660,2668
|
|
20240702,121200,4921864630,9670,9680,9680,9670,631
|
|
20240702,121100,4915760630,9670,9680,9680,9670,4711
|
|
20240702,121000,4870180050,9680,9680,9680,9670,568
|
|
20240702,120900,4864685540,9670,9680,9680,9670,2294
|
|
20240702,120800,4842502040,9680,9710,9710,9680,9296
|
|
20240702,120700,4752407350,9710,9710,9720,9710,2187
|
|
20240702,120600,4731170520,9730,9750,9750,9720,4668
|
|
20240702,120500,4685766900,9750,9740,9750,9730,531
|
|
20240702,120400,4680600000,9730,9740,9740,9730,1567
|
|
20240702,120300,4665339290,9730,9730,9730,9730,400
|
|
20240702,120200,4661447290,9740,9750,9750,9740,862
|
|
20240702,120100,4653051400,9750,9740,9750,9740,144
|
|
20240702,120000,4651648680,9740,9740,9750,9740,335
|
|
20240702,115900,4648385570,9740,9750,9750,9740,206
|
|
20240702,115800,4646379120,9730,9730,9730,9730,45
|
|
20240702,115700,4645941270,9730,9730,9740,9730,2469
|
|
20240702,115600,4621917800,9730,9730,9750,9730,151
|
|
20240702,115500,4620448170,9720,9740,9740,9720,872
|
|
20240702,115400,4611963580,9730,9740,9740,9730,2894
|
|
20240702,115300,4583793670,9740,9730,9740,9730,152
|
|
20240702,115200,4582314380,9740,9740,9740,9730,231
|
|
20240702,115100,4580065100,9730,9730,9740,9730,493
|
|
20240702,115000,4575268200,9730,9750,9750,9720,974
|
|
20240702,114900,4565785900,9720,9720,9720,9720,136
|
|
20240702,114800,4564463980,9710,9750,9750,9710,10801
|
|
20240702,114700,4459303330,9760,9780,9780,9760,27
|
|
20240702,114600,4459039670,9760,9770,9770,9760,4076
|
|
20240702,114500,4419241960,9780,9780,9780,9780,224
|
|
20240702,114400,4417051240,9780,9790,9790,9780,360
|
|
20240702,114300,4413530340,9790,9780,9790,9780,200
|
|
20240702,114200,4411572440,9780,9780,9780,9780,20
|
|
20240702,114100,4411376840,9770,9770,9770,9770,1086
|
|
20240702,114000,4400766620,9770,9780,9780,9770,262
|
|
20240702,113900,4398206280,9780,9790,9790,9780,1230
|
|
20240702,113800,4386175880,9790,9810,9810,9790,1496
|
|
20240702,113700,4371530000,9810,9810,9810,9810,2
|
|
20240702,113600,4371510380,9810,9810,9810,9810,24
|
|
20240702,113500,4371274940,9800,9800,9800,9800,173
|
|
20240702,113400,4369579540,9800,9800,9800,9800,61
|
|
20240702,113300,4368981740,9790,9800,9800,9790,2083
|
|
20240702,113200,4348584370,9810,9810,9810,9810,0
|
|
20240702,113100,4348584370,9810,9810,9810,9810,721
|
|
20240702,113000,4341511360,9810,9800,9810,9800,918
|
|
20240702,112900,4332508270,9790,9780,9790,9770,257
|
|
20240702,112800,4329996670,9770,9750,9770,9750,838
|
|
20240702,112700,4321817470,9760,9760,9760,9750,448
|
|
20240702,112600,4317447150,9760,9760,9760,9760,1152
|
|
20240702,112500,4306203630,9760,9780,9780,9760,2139
|
|
20240702,112400,4285305500,9770,9810,9810,9770,3209
|
|
20240702,112300,4253934030,9790,9790,9790,9790,75
|
|
20240702,112200,4253199780,9790,9810,9810,9790,261
|
|
20240702,112100,4250641370,9810,9800,9810,9790,2049
|
|
20240702,112000,4230578060,9800,9800,9800,9800,22
|
|
20240702,111900,4230362460,9800,9800,9800,9800,206
|
|
20240702,111800,4228343660,9800,9800,9800,9800,5
|
|
20240702,111700,4228294660,9800,9800,9800,9800,6
|
|
20240702,111600,4228235860,9790,9800,9800,9790,1964
|
|
20240702,111500,4208995270,9800,9800,9800,9800,130
|
|
20240702,111400,4207721270,9810,9810,9810,9810,88
|
|
20240702,111300,4206857990,9810,9810,9810,9810,34
|
|
20240702,111200,4206524450,9810,9810,9810,9810,86
|
|
20240702,111100,4205680790,9810,9810,9810,9810,224
|
|
20240702,111000,4203483350,9800,9810,9810,9800,439
|
|
20240702,110900,4199179960,9810,9810,9810,9810,7
|
|
20240702,110800,4199111290,9810,9820,9820,9810,832
|
|
20240702,110700,4190942060,9800,9800,9800,9800,1219
|
|
20240702,110600,4178995860,9800,9810,9810,9800,453
|
|
20240702,110500,4174553460,9820,9820,9820,9810,150
|
|
20240702,110400,4173080900,9820,9810,9820,9810,171
|
|
20240702,110300,4171402390,9810,9790,9810,9790,360
|
|
20240702,110200,4167874230,9790,9800,9800,9790,188
|
|
20240702,110100,4166033110,9800,9820,9820,9800,164
|
|
20240702,110000,4164423070,9820,9780,9820,9780,1588
|
|
20240702,105900,4148853110,9780,9780,9780,9780,79
|
|
20240702,105800,4148080490,9780,9800,9800,9780,19
|
|
20240702,105700,4147894510,9800,9770,9800,9770,103
|
|
20240702,105600,4146888110,9770,9770,9770,9770,100
|
|
20240702,105500,4145911110,9770,9800,9800,9770,57
|
|
20240702,105400,4145352600,9770,9800,9800,9770,160
|
|
20240702,105300,4143787300,9770,9800,9800,9770,665
|
|
20240702,105200,4137286250,9780,9780,9780,9780,159
|
|
20240702,105100,4135731230,9780,9780,9780,9770,464
|
|
20240702,105000,4131196310,9780,9780,9780,9780,37
|
|
20240702,104900,4130834450,9770,9780,9780,9770,634
|
|
20240702,104800,4124638280,9780,9810,9810,9780,3957
|
|
20240702,104700,4085887880,9810,9810,9810,9800,313
|
|
20240702,104600,4082818550,9810,9820,9820,9810,772
|
|
20240702,104500,4075244920,9820,9820,9820,9820,92
|
|
20240702,104400,4074341480,9830,9810,9830,9810,2300
|
|
20240702,104300,4051778080,9810,9830,9830,9810,1438
|
|
20240702,104200,4037655270,9830,9850,9870,9830,1189
|
|
20240702,104100,4025930130,9840,9840,9840,9840,270
|
|
20240702,104000,4023273330,9850,9850,9850,9850,1081
|
|
20240702,103900,4012625480,9850,9830,9850,9830,715
|
|
20240702,103800,4005587030,9830,9870,9870,9830,620
|
|
20240702,103700,3999489110,9840,9850,9870,9840,4398
|
|
20240702,103600,3956101160,9830,9840,9850,9830,1838
|
|
20240702,103500,3938030360,9840,9840,9840,9830,665
|
|
20240702,103400,3931489060,9840,9860,9860,9840,5279
|
|
20240702,103300,3879500120,9860,9870,9870,9850,3200
|
|
20240702,103200,3847948560,9870,9810,9880,9810,6278
|
|
20240702,103100,3786110050,9790,9750,9790,9750,7135
|
|
20240702,103000,3716405060,9740,9740,9740,9740,110
|
|
20240702,102900,3715333660,9740,9750,9750,9740,966
|
|
20240702,102800,3705916220,9750,9740,9750,9740,1177
|
|
20240702,102700,3694448900,9740,9720,9740,9700,1331
|
|
20240702,102600,3681523530,9740,9760,9760,9740,2691
|
|
20240702,102500,3655293990,9760,9760,9760,9760,418
|
|
20240702,102400,3651214310,9760,9750,9760,9750,521
|
|
20240702,102300,3646132410,9760,9770,9770,9760,1311
|
|
20240702,102200,3633325930,9770,9750,9770,9750,710
|
|
20240702,102100,3626399890,9750,9760,9760,9750,731
|
|
20240702,102000,3619266440,9760,9700,9760,9700,2858
|
|
20240702,101900,3591399550,9730,9740,9750,9730,441
|
|
20240702,101800,3587107580,9740,9700,9740,9690,3950
|
|
20240702,101700,3548676880,9720,9690,9720,9690,1211
|
|
20240702,101600,3536941690,9690,9710,9710,9690,616
|
|
20240702,101500,3530971650,9700,9760,9760,9700,1011
|
|
20240702,101400,3521164300,9760,9700,9760,9700,248
|
|
20240702,101300,3518753040,9700,9690,9700,9680,1465
|
|
20240702,101200,3504551720,9680,9700,9700,9680,1412
|
|
20240702,101100,3490863180,9700,9770,9770,9700,16206
|
|
20240702,101000,3333228840,9770,9770,9780,9770,746
|
|
20240702,100900,3325936710,9770,9780,9780,9770,34
|
|
20240702,100800,3325604220,9790,9790,9790,9770,1047
|
|
20240702,100700,3315365930,9780,9780,9790,9770,824
|
|
20240702,100600,3307305650,9770,9770,9780,9770,326
|
|
20240702,100500,3304120530,9770,9780,9780,9760,1225
|
|
20240702,100400,3292151790,9770,9780,9780,9770,752
|
|
20240702,100300,3284797940,9790,9770,9790,9770,478
|
|
20240702,100200,3280124400,9770,9800,9800,9770,2399
|
|
20240702,100100,3256662680,9800,9820,9820,9800,3949
|
|
20240702,100000,3217952180,9810,9830,9830,9810,1412
|
|
20240702,095900,3204083990,9830,9850,9850,9830,241
|
|
20240702,095800,3201711990,9850,9850,9860,9850,2530
|
|
20240702,095700,3176784390,9820,9820,9860,9810,1018
|
|
20240702,095600,3166781820,9810,9800,9850,9800,1343
|
|
20240702,095500,3153578960,9800,9800,9800,9780,49
|
|
20240702,095400,3153099470,9800,9740,9800,9740,4514
|
|
20240702,095300,3109014460,9730,9740,9750,9730,1319
|
|
20240702,095200,3096165680,9750,9770,9770,9730,4217
|
|
20240702,095100,3055035600,9770,9800,9800,9770,3016
|
|
20240702,095000,3025516240,9800,9820,9820,9800,2117
|
|
20240702,094900,3004751960,9800,9840,9860,9800,4626
|
|
20240702,094800,2959337020,9860,9840,9860,9820,8286
|
|
20240702,094700,2877653270,9820,9740,9820,9730,13477
|
|
20240702,094600,2746221690,9740,9750,9750,9730,4881
|
|
20240702,094500,2698699280,9750,9700,9750,9700,5852
|
|
20240702,094400,2641841600,9700,9690,9720,9660,13025
|
|
20240702,094300,2515771440,9680,9680,9710,9680,3889
|
|
20240702,094200,2478078710,9680,9710,9710,9680,13995
|
|
20240702,094100,2342356910,9710,9710,9720,9700,2600
|
|
20240702,094000,2317111150,9710,9750,9750,9700,16691
|
|
20240702,093900,2154793770,9760,9770,9770,9750,6029
|
|
20240702,093800,2095981360,9770,9810,9820,9770,40685
|
|
20240702,093700,1697386670,9820,9820,9820,9820,560
|
|
20240702,093600,1691887470,9810,9820,9830,9810,6596
|
|
20240702,093500,1627125170,9830,9830,9830,9820,1627
|
|
20240702,093400,1611143310,9830,9840,9840,9830,2712
|
|
20240702,093300,1584482490,9840,9830,9850,9830,886
|
|
20240702,093200,1575771940,9830,9840,9840,9830,2246
|
|
20240702,093100,1553689450,9840,9850,9850,9840,1180
|
|
20240702,093000,1542076780,9850,9840,9850,9830,3225
|
|
20240702,092900,1510361680,9840,9850,9850,9840,2205
|
|
20240702,092800,1488652450,9840,9830,9850,9830,2027
|
|
20240702,092700,1468711200,9830,9830,9830,9820,1550
|
|
20240702,092600,1453485460,9830,9840,9840,9820,3770
|
|
20240702,092500,1416426540,9840,9870,9870,9840,5421
|
|
20240702,092400,1363018470,9870,9870,9880,9870,3249
|
|
20240702,092300,1330936450,9880,9870,9900,9870,2101
|
|
20240702,092200,1310179730,9870,9900,9910,9870,3016
|
|
20240702,092100,1280344150,9900,9920,9920,9870,5715
|
|
20240702,092000,1223808380,9910,9910,9920,9910,1303
|
|
20240702,091900,1210893950,9920,9910,9920,9910,2303
|
|
20240702,091800,1188068960,9920,9900,9920,9900,821
|
|
20240702,091700,1179939230,9900,9900,9910,9900,616
|
|
20240702,091600,1173840800,9900,9950,9970,9900,10466
|
|
20240702,091500,1069970190,9950,9980,9980,9950,1904
|
|
20240702,091400,1050980500,9950,10030,10030,9950,10542
|
|
20240702,091300,945865330,10030,10040,10060,9970,9456
|
|
20240702,091200,851079150,10040,9930,10040,9900,8054
|
|
20240702,091100,770544200,9930,9840,9930,9840,4121
|
|
20240702,091000,729813150,9840,9850,9850,9820,4299
|
|
20240702,090900,687506710,9840,9800,9840,9790,6005
|
|
20240702,090800,628639700,9820,9800,9820,9790,3256
|
|
20240702,090700,596720120,9800,9810,9820,9800,8221
|
|
20240702,090600,516124050,9820,9900,9950,9800,8287
|
|
20240702,090500,434522200,9900,9960,9960,9900,10727
|
|
20240702,090400,327969550,9950,10040,10040,9950,5431
|
|
20240702,090300,273808230,10040,10000,10100,9980,7956
|
|
20240702,090200,194281060,10000,9980,10040,9980,3970
|
|
20240702,090100,154502570,9980,10020,10020,9940,8920
|
|
20240702,090000,65434630,10040,10040,10050,10020,6416
|