623 lines
35 KiB
CSV
623 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,191900,352662459310,21000,21000,21000,21000,0
|
|
20240708,191800,352662459310,21000,21000,21000,21000,0
|
|
20240708,191700,352662459310,21000,21000,21000,21000,0
|
|
20240708,191600,352662459310,21000,21000,21000,21000,0
|
|
20240708,191500,352662459310,21000,21000,21000,21000,0
|
|
20240708,191400,352662459310,21000,21000,21000,21000,0
|
|
20240708,191300,352662459310,21000,21000,21000,21000,0
|
|
20240708,191200,352662459310,21000,21000,21000,21000,0
|
|
20240708,191100,352662459310,21000,21000,21000,21000,0
|
|
20240708,191000,352662459310,21000,21000,21000,21000,0
|
|
20240708,190900,352662459310,21000,21000,21000,21000,0
|
|
20240708,190800,352662459310,21000,21000,21000,21000,0
|
|
20240708,190700,352662459310,21000,21000,21000,21000,0
|
|
20240708,190600,352662459310,21000,21000,21000,21000,0
|
|
20240708,190500,352662459310,21000,21000,21000,21000,0
|
|
20240708,190400,352662459310,21000,21000,21000,21000,0
|
|
20240708,190300,352662459310,21000,21000,21000,21000,0
|
|
20240708,190200,352662459310,21000,21000,21000,21000,0
|
|
20240708,190100,352662459310,21000,21000,21000,21000,0
|
|
20240708,190000,352662459310,21000,21000,21000,21000,0
|
|
20240708,185900,352662459310,21000,21000,21000,21000,0
|
|
20240708,185800,352662459310,21000,21000,21000,21000,0
|
|
20240708,185700,352662459310,21000,21000,21000,21000,0
|
|
20240708,185600,352662459310,21000,21000,21000,21000,0
|
|
20240708,185500,352662459310,21000,21000,21000,21000,0
|
|
20240708,185400,352662459310,21000,21000,21000,21000,0
|
|
20240708,185300,352662459310,21000,21000,21000,21000,0
|
|
20240708,185200,352662459310,21000,21000,21000,21000,0
|
|
20240708,185100,352662459310,21000,21000,21000,21000,0
|
|
20240708,185000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,184900,352662459310,21000,21000,21000,21000,0
|
|
20240708,184800,352662459310,21000,21000,21000,21000,0
|
|
20240708,184700,352662459310,21000,21000,21000,21000,0
|
|
20240708,184600,352662459310,21000,21000,21000,21000,0
|
|
20240708,184500,352662459310,21000,21000,21000,21000,0
|
|
20240708,184400,352662459310,21000,21000,21000,21000,0
|
|
20240708,184300,352662459310,21000,21000,21000,21000,0
|
|
20240708,184200,352662459310,21000,21000,21000,21000,0
|
|
20240708,184100,352662459310,21000,21000,21000,21000,0
|
|
20240708,184000,352662459310,21000,21000,21000,21000,0
|
|
20240708,183900,352662459310,21000,21000,21000,21000,0
|
|
20240708,183800,352662459310,21000,21000,21000,21000,0
|
|
20240708,183700,352662459310,21000,21000,21000,21000,0
|
|
20240708,183600,352662459310,21000,21000,21000,21000,0
|
|
20240708,183500,352662459310,21000,21000,21000,21000,0
|
|
20240708,183400,352662459310,21000,21000,21000,21000,0
|
|
20240708,183300,352662459310,21000,21000,21000,21000,0
|
|
20240708,183200,352662459310,21000,21000,21000,21000,0
|
|
20240708,183100,352662459310,21000,21000,21000,21000,0
|
|
20240708,183000,352662459310,21000,21000,21000,21000,0
|
|
20240708,182900,352662459310,21000,21000,21000,21000,0
|
|
20240708,182800,352662459310,21000,21000,21000,21000,0
|
|
20240708,182700,352662459310,21000,21000,21000,21000,0
|
|
20240708,182600,352662459310,21000,21000,21000,21000,0
|
|
20240708,182500,352662459310,21000,21000,21000,21000,0
|
|
20240708,182400,352662459310,21000,21000,21000,21000,0
|
|
20240708,182300,352662459310,21000,21000,21000,21000,0
|
|
20240708,182200,352662459310,21000,21000,21000,21000,0
|
|
20240708,182100,352662459310,21000,21000,21000,21000,0
|
|
20240708,182000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,181900,352662459310,21000,21000,21000,21000,0
|
|
20240708,181800,352662459310,21000,21000,21000,21000,0
|
|
20240708,181700,352662459310,21000,21000,21000,21000,0
|
|
20240708,181600,352662459310,21000,21000,21000,21000,0
|
|
20240708,181500,352662459310,21000,21000,21000,21000,0
|
|
20240708,181400,352662459310,21000,21000,21000,21000,0
|
|
20240708,181300,352662459310,21000,21000,21000,21000,0
|
|
20240708,181200,352662459310,21000,21000,21000,21000,0
|
|
20240708,181100,352662459310,21000,21000,21000,21000,0
|
|
20240708,181000,352662459310,21000,21000,21000,21000,0
|
|
20240708,180900,352662459310,21000,21000,21000,21000,0
|
|
20240708,180800,352662459310,21000,21000,21000,21000,0
|
|
20240708,180700,352662459310,21000,21000,21000,21000,0
|
|
20240708,180600,352662459310,21000,21000,21000,21000,0
|
|
20240708,180500,352662459310,21000,21000,21000,21000,0
|
|
20240708,180400,352662459310,21000,21000,21000,21000,0
|
|
20240708,180300,352662459310,21000,21000,21000,21000,0
|
|
20240708,180200,352662459310,21000,21000,21000,21000,0
|
|
20240708,180100,352662459310,21000,21000,21000,21000,0
|
|
20240708,180000,352662459310,21000,21000,21000,21000,0
|
|
20240708,175900,352662459310,21000,21000,21000,21000,0
|
|
20240708,175800,352662459310,21000,21000,21000,21000,0
|
|
20240708,175700,352662459310,21000,21000,21000,21000,0
|
|
20240708,175600,352662459310,21000,21000,21000,21000,0
|
|
20240708,175500,352662459310,21000,21000,21000,21000,0
|
|
20240708,175400,352662459310,21000,21000,21000,21000,0
|
|
20240708,175300,352662459310,21000,21000,21000,21000,0
|
|
20240708,175200,352662459310,21000,21000,21000,21000,0
|
|
20240708,175100,352662459310,21000,21000,21000,21000,0
|
|
20240708,175000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,174900,352662459310,21000,21000,21000,21000,0
|
|
20240708,174800,352662459310,21000,21000,21000,21000,0
|
|
20240708,174700,352662459310,21000,21000,21000,21000,0
|
|
20240708,174600,352662459310,21000,21000,21000,21000,0
|
|
20240708,174500,352662459310,21000,21000,21000,21000,0
|
|
20240708,174400,352662459310,21000,21000,21000,21000,0
|
|
20240708,174300,352662459310,21000,21000,21000,21000,0
|
|
20240708,174200,352662459310,21000,21000,21000,21000,0
|
|
20240708,174100,352662459310,21000,21000,21000,21000,0
|
|
20240708,174000,352662459310,21000,21000,21000,21000,0
|
|
20240708,173900,352662459310,21000,21000,21000,21000,0
|
|
20240708,173800,352662459310,21000,21000,21000,21000,0
|
|
20240708,173700,352662459310,21000,21000,21000,21000,0
|
|
20240708,173600,352662459310,21000,21000,21000,21000,0
|
|
20240708,173500,352662459310,21000,21000,21000,21000,0
|
|
20240708,173400,352662459310,21000,21000,21000,21000,0
|
|
20240708,173300,352662459310,21000,21000,21000,21000,0
|
|
20240708,173200,352662459310,21000,21000,21000,21000,0
|
|
20240708,173100,352662459310,21000,21000,21000,21000,0
|
|
20240708,173000,352662459310,21000,21000,21000,21000,0
|
|
20240708,172900,352662459310,21000,21000,21000,21000,0
|
|
20240708,172800,352662459310,21000,21000,21000,21000,0
|
|
20240708,172700,352662459310,21000,21000,21000,21000,0
|
|
20240708,172600,352662459310,21000,21000,21000,21000,0
|
|
20240708,172500,352662459310,21000,21000,21000,21000,0
|
|
20240708,172400,352662459310,21000,21000,21000,21000,0
|
|
20240708,172300,352662459310,21000,21000,21000,21000,0
|
|
20240708,172200,352662459310,21000,21000,21000,21000,0
|
|
20240708,172100,352662459310,21000,21000,21000,21000,0
|
|
20240708,172000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,171900,352662459310,21000,21000,21000,21000,0
|
|
20240708,171800,352662459310,21000,21000,21000,21000,0
|
|
20240708,171700,352662459310,21000,21000,21000,21000,0
|
|
20240708,171600,352662459310,21000,21000,21000,21000,0
|
|
20240708,171500,352662459310,21000,21000,21000,21000,0
|
|
20240708,171400,352662459310,21000,21000,21000,21000,0
|
|
20240708,171300,352662459310,21000,21000,21000,21000,0
|
|
20240708,171200,352662459310,21000,21000,21000,21000,0
|
|
20240708,171100,352662459310,21000,21000,21000,21000,0
|
|
20240708,171000,352662459310,21000,21000,21000,21000,0
|
|
20240708,170900,352662459310,21000,21000,21000,21000,0
|
|
20240708,170800,352662459310,21000,21000,21000,21000,0
|
|
20240708,170700,352662459310,21000,21000,21000,21000,0
|
|
20240708,170600,352662459310,21000,21000,21000,21000,0
|
|
20240708,170500,352662459310,21000,21000,21000,21000,0
|
|
20240708,170400,352662459310,21000,21000,21000,21000,0
|
|
20240708,170300,352662459310,21000,21000,21000,21000,0
|
|
20240708,170200,352662459310,21000,21000,21000,21000,0
|
|
20240708,170100,352662459310,21000,21000,21000,21000,0
|
|
20240708,170000,352662459310,21000,21000,21000,21000,0
|
|
20240708,165900,352662459310,21000,21000,21000,21000,0
|
|
20240708,165800,352662459310,21000,21000,21000,21000,0
|
|
20240708,165700,352662459310,21000,21000,21000,21000,0
|
|
20240708,165600,352662459310,21000,21000,21000,21000,0
|
|
20240708,165500,352662459310,21000,21000,21000,21000,0
|
|
20240708,165400,352662459310,21000,21000,21000,21000,0
|
|
20240708,165300,352662459310,21000,21000,21000,21000,0
|
|
20240708,165200,352662459310,21000,21000,21000,21000,0
|
|
20240708,165100,352662459310,21000,21000,21000,21000,0
|
|
20240708,165000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,164900,352662459310,21000,21000,21000,21000,0
|
|
20240708,164800,352662459310,21000,21000,21000,21000,0
|
|
20240708,164700,352662459310,21000,21000,21000,21000,0
|
|
20240708,164600,352662459310,21000,21000,21000,21000,0
|
|
20240708,164500,352662459310,21000,21000,21000,21000,0
|
|
20240708,164400,352662459310,21000,21000,21000,21000,0
|
|
20240708,164300,352662459310,21000,21000,21000,21000,0
|
|
20240708,164200,352662459310,21000,21000,21000,21000,0
|
|
20240708,164100,352662459310,21000,21000,21000,21000,0
|
|
20240708,164000,352662459310,21000,21000,21000,21000,0
|
|
20240708,163900,352662459310,21000,21000,21000,21000,0
|
|
20240708,163800,352662459310,21000,21000,21000,21000,0
|
|
20240708,163700,352662459310,21000,21000,21000,21000,0
|
|
20240708,163600,352662459310,21000,21000,21000,21000,0
|
|
20240708,163500,352662459310,21000,21000,21000,21000,0
|
|
20240708,163400,352662459310,21000,21000,21000,21000,0
|
|
20240708,163300,352662459310,21000,21000,21000,21000,0
|
|
20240708,163200,352662459310,21000,21000,21000,21000,0
|
|
20240708,163100,352662459310,21000,21000,21000,21000,0
|
|
20240708,163000,352662459310,21000,21000,21000,21000,0
|
|
20240708,162900,352662459310,21000,21000,21000,21000,0
|
|
20240708,162800,352662459310,21000,21000,21000,21000,0
|
|
20240708,162700,352662459310,21000,21000,21000,21000,0
|
|
20240708,162600,352662459310,21000,21000,21000,21000,0
|
|
20240708,162500,352662459310,21000,21000,21000,21000,0
|
|
20240708,162400,352662459310,21000,21000,21000,21000,0
|
|
20240708,162300,352662459310,21000,21000,21000,21000,0
|
|
20240708,162200,352662459310,21000,21000,21000,21000,0
|
|
20240708,162100,352662459310,21000,21000,21000,21000,0
|
|
20240708,162000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,161900,352662459310,21000,21000,21000,21000,0
|
|
20240708,161800,352662459310,21000,21000,21000,21000,0
|
|
20240708,161700,352662459310,21000,21000,21000,21000,0
|
|
20240708,161600,352662459310,21000,21000,21000,21000,0
|
|
20240708,161500,352662459310,21000,21000,21000,21000,0
|
|
20240708,161400,352662459310,21000,21000,21000,21000,0
|
|
20240708,161300,352662459310,21000,21000,21000,21000,0
|
|
20240708,161200,352662459310,21000,21000,21000,21000,0
|
|
20240708,161100,352662459310,21000,21000,21000,21000,0
|
|
20240708,161000,352662459310,21000,21000,21000,21000,0
|
|
20240708,160900,352662459310,21000,21000,21000,21000,0
|
|
20240708,160800,352662459310,21000,21000,21000,21000,0
|
|
20240708,160700,352662459310,21000,21000,21000,21000,0
|
|
20240708,160600,352662459310,21000,21000,21000,21000,0
|
|
20240708,160500,352662459310,21000,21000,21000,21000,0
|
|
20240708,160400,352662459310,21000,21000,21000,21000,0
|
|
20240708,160300,352662459310,21000,21000,21000,21000,0
|
|
20240708,160200,352662459310,21000,21000,21000,21000,0
|
|
20240708,160100,352662459310,21000,21000,21000,21000,0
|
|
20240708,160000,352662459310,21000,21000,21000,21000,0
|
|
20240708,155900,352662459310,21000,21000,21000,21000,0
|
|
20240708,155800,352662459310,21000,21000,21000,21000,0
|
|
20240708,155700,352662459310,21000,21000,21000,21000,0
|
|
20240708,155600,352662459310,21000,21000,21000,21000,0
|
|
20240708,155500,352662459310,21000,21000,21000,21000,0
|
|
20240708,155400,352662459310,21000,21000,21000,21000,0
|
|
20240708,155300,352662459310,21000,21000,21000,21000,0
|
|
20240708,155200,352662459310,21000,21000,21000,21000,0
|
|
20240708,155100,352662459310,21000,21000,21000,21000,0
|
|
20240708,155000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,154900,352662459310,21000,21000,21000,21000,0
|
|
20240708,154800,352662459310,21000,21000,21000,21000,0
|
|
20240708,154700,352662459310,21000,21000,21000,21000,0
|
|
20240708,154600,352662459310,21000,21000,21000,21000,0
|
|
20240708,154500,352662459310,21000,21000,21000,21000,0
|
|
20240708,154400,352662459310,21000,21000,21000,21000,0
|
|
20240708,154300,352662459310,21000,21000,21000,21000,0
|
|
20240708,154200,352662459310,21000,21000,21000,21000,0
|
|
20240708,154100,352662459310,21000,21000,21000,21000,0
|
|
20240708,154000,352662459310,21000,21000,21000,21000,0
|
|
20240708,153900,352662459310,21000,21000,21000,21000,0
|
|
20240708,153800,352662459310,21000,21000,21000,21000,0
|
|
20240708,153700,352662459310,21000,21000,21000,21000,0
|
|
20240708,153600,352662459310,21000,21000,21000,21000,0
|
|
20240708,153500,352662459310,21000,21000,21000,21000,0
|
|
20240708,153400,352662459310,21000,21000,21000,21000,0
|
|
20240708,153300,352662459310,21000,21000,21000,21000,0
|
|
20240708,153200,352662459310,21000,21000,21000,21000,0
|
|
20240708,153100,352662459310,21000,21000,21000,21000,0
|
|
20240708,153000,352662459310,21000,21000,21000,21000,350828
|
|
20240708,152900,345295071310,20950,20950,20950,20950,0
|
|
20240708,152800,345295071310,20950,20950,20950,20950,0
|
|
20240708,152700,345295071310,20950,20950,20950,20950,0
|
|
20240708,152600,345295071310,20950,20950,20950,20950,0
|
|
20240708,152500,345295071310,20950,20950,20950,20950,0
|
|
20240708,152400,345295071310,20950,20950,20950,20950,0
|
|
20240708,152300,345295071310,20950,20950,20950,20950,0
|
|
20240708,152200,345295071310,20950,20950,20950,20950,0
|
|
20240708,152100,345295071310,20950,20950,20950,20950,0
|
|
20240708,152000,345295071310,20950,20950,20950,20950,0
|
|
20240708,151900,345295071310,20950,20950,20950,20900,37927
|
|
20240708,151800,344501697110,20950,20850,20950,20850,36564
|
|
20240708,151700,343736883910,20900,20950,20950,20850,33655
|
|
20240708,151600,343033526260,20950,20950,21000,20900,70702
|
|
20240708,151500,341553819160,20950,21000,21000,20950,7722
|
|
20240708,151400,341391872310,21000,20900,21000,20900,9428
|
|
20240708,151300,341194170060,20950,20900,21000,20900,22949
|
|
20240708,151200,340713525660,20950,20900,20950,20850,44892
|
|
20240708,151100,339774711760,20950,20950,21000,20900,41176
|
|
20240708,151000,338912073960,20950,20850,20950,20850,16710
|
|
20240708,150900,338562485460,20900,20850,20900,20850,29847
|
|
20240708,150800,337938827560,20900,20850,20900,20850,25735
|
|
20240708,150700,337401900110,20850,20900,20900,20850,7078
|
|
20240708,150600,337254152260,20900,20850,20900,20850,20794
|
|
20240708,150500,336820291460,20850,20900,20900,20850,24911
|
|
20240708,150400,336300707360,20850,20900,20900,20850,16504
|
|
20240708,150300,335956479560,20850,20900,20900,20850,37319
|
|
20240708,150200,335178048560,20850,20950,20950,20850,69865
|
|
20240708,150100,333717889010,20950,20900,20950,20900,23799
|
|
20240708,150000,333219490610,20950,20900,20950,20900,8038
|
|
20240708,145900,333051355760,20900,20900,20950,20900,10053
|
|
20240708,145800,332840921860,20950,20900,20950,20900,6323
|
|
20240708,145700,332708596560,20900,20900,20950,20900,19522
|
|
20240708,145600,332300412560,20950,21000,21000,20900,16194
|
|
20240708,145500,331961389760,21000,20950,21000,20950,3616
|
|
20240708,145400,331885586060,21000,21000,21000,20900,50749
|
|
20240708,145300,330821980810,20950,21050,21050,20950,57131
|
|
20240708,145200,329621959860,21000,21000,21050,21000,4924
|
|
20240708,145100,329518421360,21000,21050,21050,20950,71043
|
|
20240708,145000,328026535210,21050,21050,21050,21000,52595
|
|
20240708,144900,326919504060,21050,21050,21050,21000,17176
|
|
20240708,144800,326558131410,21050,21000,21050,21000,13400
|
|
20240708,144700,326276161360,21000,20950,21050,20950,56704
|
|
20240708,144600,325085196810,20950,21000,21000,20950,13615
|
|
20240708,144500,324799433060,21000,21000,21000,20950,54908
|
|
20240708,144400,323646994060,21000,21000,21000,20950,6805
|
|
20240708,144300,323504218910,21000,20950,21000,20950,11166
|
|
20240708,144200,323269976060,21000,20900,21000,20900,51995
|
|
20240708,144100,322180883860,20950,20900,20950,20900,8616
|
|
20240708,144000,322000704460,20900,20900,20950,20900,6462
|
|
20240708,143900,321865535010,20950,20950,20950,20900,16490
|
|
20240708,143800,321520828710,20950,20950,20950,20900,8103
|
|
20240708,143700,321351433310,20900,20850,20950,20850,25238
|
|
20240708,143600,320823889110,20900,20900,20950,20850,47062
|
|
20240708,143500,319840345910,20950,20900,20950,20900,7892
|
|
20240708,143400,319675237110,20900,20950,20950,20900,9353
|
|
20240708,143300,319479527610,20900,20950,21000,20900,26356
|
|
20240708,143200,318927434760,20950,20950,21000,20950,22777
|
|
20240708,143100,318450150760,21000,20950,21000,20950,16144
|
|
20240708,143000,318111841960,21000,21000,21000,20950,5250
|
|
20240708,142900,318001655610,21000,20950,21000,20900,40807
|
|
20240708,142800,317146663410,20950,20950,20950,20900,13252
|
|
20240708,142700,316869484010,20900,20900,20950,20900,12554
|
|
20240708,142600,316606965360,20900,20900,20950,20900,12595
|
|
20240708,142500,316343633860,20950,20950,21000,20900,32268
|
|
20240708,142400,315667775310,20950,20950,21000,20950,13417
|
|
20240708,142300,315386492760,20950,20950,21000,20950,10830
|
|
20240708,142200,315159478960,20950,21000,21000,20950,8649
|
|
20240708,142100,314978144310,20950,20950,21000,20950,16232
|
|
20240708,142000,314637700910,21000,20950,21000,20950,8718
|
|
20240708,141900,314454743810,21000,20950,21000,20900,29672
|
|
20240708,141800,313833189360,20950,20900,20950,20850,98276
|
|
20240708,141700,311781035910,20850,20950,20950,20850,74603
|
|
20240708,141600,310222739560,20900,20900,20950,20900,22807
|
|
20240708,141500,309745940610,20900,20950,21000,20900,41366
|
|
20240708,141400,308880015760,20950,20950,21000,20950,19890
|
|
20240708,141300,308463274760,20950,21000,21000,20950,21514
|
|
20240708,141200,308012400510,21000,21000,21000,20950,10520
|
|
20240708,141100,307791833310,20950,21050,21050,20950,26632
|
|
20240708,141000,307232740760,21050,20950,21050,20950,90949
|
|
20240708,140900,305326079910,20950,21000,21050,20950,59361
|
|
20240708,140800,304079908410,21000,21000,21050,21000,9946
|
|
20240708,140700,303870933910,21000,21000,21050,21000,10694
|
|
20240708,140600,303646194110,21000,21050,21050,21000,6795
|
|
20240708,140500,303503346310,21000,21050,21100,21000,9349
|
|
20240708,140400,303306630410,21050,21000,21100,21000,33005
|
|
20240708,140300,302612434910,21000,21050,21100,21000,39901
|
|
20240708,140200,301772759910,21050,21050,21100,21050,30658
|
|
20240708,140100,301127077410,21100,21100,21100,21050,40972
|
|
20240708,140000,300264076960,21100,21100,21100,21050,24389
|
|
20240708,135900,299750477360,21050,21100,21100,21050,8938
|
|
20240708,135800,299562267710,21100,21100,21150,21050,14475
|
|
20240708,135700,299256968960,21100,21100,21150,21100,11006
|
|
20240708,135600,299024677010,21100,21100,21150,21100,11647
|
|
20240708,135500,298778739360,21150,21150,21150,21100,5734
|
|
20240708,135400,298657718210,21100,21150,21150,21100,5714
|
|
20240708,135300,298537068860,21100,21100,21150,21100,10848
|
|
20240708,135200,298308028510,21100,21100,21150,21100,14505
|
|
20240708,135100,298001841510,21100,21100,21150,21100,11822
|
|
20240708,135000,297752313210,21150,21100,21150,21100,9225
|
|
20240708,134900,297557574060,21150,21150,21150,21100,7750
|
|
20240708,134800,297393842310,21100,21100,21150,21100,16360
|
|
20240708,134700,297048513860,21150,21100,21150,21050,20734
|
|
20240708,134600,296611152560,21050,21100,21150,21050,17505
|
|
20240708,134500,296241732660,21100,21100,21150,21100,7343
|
|
20240708,134400,296086739860,21150,21100,21150,21100,10859
|
|
20240708,134300,295857252160,21150,21100,21150,21100,7456
|
|
20240708,134200,295699760960,21100,21100,21150,21050,11467
|
|
20240708,134100,295457748510,21150,21100,21150,21050,13027
|
|
20240708,134000,295182817060,21050,21150,21150,21050,15542
|
|
20240708,133900,294854952760,21100,21100,21150,21050,21814
|
|
20240708,133800,294394542610,21100,21100,21150,21100,12452
|
|
20240708,133700,294131742660,21100,21150,21200,21100,28141
|
|
20240708,133600,293537352310,21150,21150,21200,21150,10124
|
|
20240708,133500,293323057510,21200,21150,21200,21100,5849
|
|
20240708,133400,293199280460,21100,21150,21200,21100,16032
|
|
20240708,133300,292860159560,21150,21150,21200,21100,12745
|
|
20240708,133200,292590466660,21150,21150,21200,21150,24385
|
|
20240708,133100,292074626910,21200,21150,21200,21150,10334
|
|
20240708,133000,291856006710,21200,21100,21200,21100,48363
|
|
20240708,132900,290834400260,21100,21100,21150,21100,10562
|
|
20240708,132800,290611445310,21100,21200,21200,21100,21310
|
|
20240708,132700,290161113360,21200,21200,21250,21150,52779
|
|
20240708,132600,289042615710,21200,21250,21250,21200,7113
|
|
20240708,132500,288891735010,21200,21250,21250,21200,9331
|
|
20240708,132400,288693729560,21200,21250,21250,21200,13080
|
|
20240708,132300,288416076010,21250,21250,21250,21200,14786
|
|
20240708,132200,288102047510,21250,21200,21250,21200,18272
|
|
20240708,132100,287713825660,21200,21200,21250,21150,53920
|
|
20240708,132000,286570406060,21200,21150,21200,21150,22396
|
|
20240708,131900,286096105610,21150,21150,21200,21150,27762
|
|
20240708,131800,285508659260,21200,21200,21200,21150,13045
|
|
20240708,131700,285232234460,21200,21200,21200,21100,31176
|
|
20240708,131600,284572408010,21150,21150,21200,21100,28474
|
|
20240708,131500,283970192160,21100,21100,21150,21050,54018
|
|
20240708,131400,282830233560,21050,21100,21100,21050,7898
|
|
20240708,131300,282663900960,21050,21100,21100,21050,13142
|
|
20240708,131200,282387158410,21050,21050,21100,21050,5199
|
|
20240708,131100,282277613160,21100,21050,21100,21050,10280
|
|
20240708,131000,282061012610,21100,21100,21100,21050,7368
|
|
20240708,130900,281905836410,21050,21100,21100,21050,10108
|
|
20240708,130800,281692983160,21050,21050,21100,21050,9195
|
|
20240708,130700,281499301010,21050,21050,21100,21050,9488
|
|
20240708,130600,281299402860,21050,21050,21100,21050,4994
|
|
20240708,130500,281194184460,21100,21050,21100,21050,12921
|
|
20240708,130400,280921787910,21050,21050,21100,21050,11714
|
|
20240708,130300,280675030060,21100,21050,21100,21050,12566
|
|
20240708,130200,280410390360,21050,21100,21150,21050,52944
|
|
20240708,130100,279294170710,21100,21150,21200,21100,58642
|
|
20240708,130000,278054037110,21200,21200,21200,21150,5996
|
|
20240708,125900,277927007660,21200,21200,21250,21150,29619
|
|
20240708,125800,277299158110,21250,21300,21300,21200,56294
|
|
20240708,125700,276103030210,21300,21250,21300,21200,81198
|
|
20240708,125600,274376368410,21200,21200,21250,21150,72059
|
|
20240708,125500,272847959410,21150,21150,21200,21150,13989
|
|
20240708,125400,272551663010,21150,21150,21200,21150,9950
|
|
20240708,125300,272340964310,21150,21150,21200,21150,6886
|
|
20240708,125200,272195253910,21150,21200,21200,21150,8450
|
|
20240708,125100,272016336360,21150,21150,21200,21150,11827
|
|
20240708,125000,271765840710,21150,21150,21200,21150,8707
|
|
20240708,124900,271581566260,21150,21150,21200,21150,18535
|
|
20240708,124800,271189439910,21200,21150,21200,21150,8413
|
|
20240708,124700,271011409960,21150,21200,21200,21150,6130
|
|
20240708,124600,270881626160,21200,21200,21200,21150,11119
|
|
20240708,124500,270646199960,21150,21200,21200,21150,21462
|
|
20240708,124400,270191746910,21200,21150,21200,21100,52289
|
|
20240708,124300,269085511910,21100,21100,21150,21050,19106
|
|
20240708,124200,268682297910,21100,21100,21150,21050,31712
|
|
20240708,124100,268013255460,21100,21100,21150,21100,17815
|
|
20240708,124000,267636779260,21150,21150,21150,21100,14651
|
|
20240708,123900,267327333560,21150,21150,21150,21050,37476
|
|
20240708,123800,266536484310,21150,21150,21150,21100,8578
|
|
20240708,123700,266355173760,21100,21150,21150,21100,23486
|
|
20240708,123600,265859137710,21150,21150,21200,21100,34417
|
|
20240708,123500,265131319660,21150,21200,21200,21150,9195
|
|
20240708,123400,264936503360,21200,21150,21200,21100,19213
|
|
20240708,123300,264529852660,21100,21200,21200,21100,42028
|
|
20240708,123200,263640746110,21200,21200,21250,21150,99588
|
|
20240708,123100,261529689810,21200,21050,21200,21000,129532
|
|
20240708,123000,258795820010,21000,21050,21050,21000,61321
|
|
20240708,122900,257507942460,21000,21000,21050,21000,17809
|
|
20240708,122800,257133793510,21000,21050,21100,21000,42820
|
|
20240708,122700,256232657660,21100,21050,21100,21050,17898
|
|
20240708,122600,255855550260,21050,21050,21100,21050,9118
|
|
20240708,122500,255663479710,21050,21050,21100,21050,13106
|
|
20240708,122400,255387505710,21100,21050,21100,21050,18608
|
|
20240708,122300,254995642010,21100,21050,21100,21000,95295
|
|
20240708,122200,252992723260,21000,21050,21100,21000,43290
|
|
20240708,122100,252082261960,21050,21100,21100,21050,60060
|
|
20240708,122000,250817872860,21100,21100,21150,21050,31399
|
|
20240708,121900,250155592160,21100,21200,21200,21100,35637
|
|
20240708,121800,249402902660,21200,21150,21200,21050,112507
|
|
20240708,121700,247028214260,21100,21100,21150,21100,40093
|
|
20240708,121600,246182151110,21100,21200,21200,21100,18917
|
|
20240708,121500,245782015460,21150,21200,21250,21150,42937
|
|
20240708,121400,244873427260,21200,21200,21250,21200,24160
|
|
20240708,121300,244361209610,21200,21200,21250,21200,9144
|
|
20240708,121200,244167137010,21250,21200,21250,21100,92978
|
|
20240708,121100,242199136760,21150,21150,21200,21150,77415
|
|
20240708,121000,240561662510,21150,21300,21350,21150,141349
|
|
20240708,120900,237557495460,21300,21200,21300,21200,52207
|
|
20240708,120800,236447577860,21250,21250,21250,21200,9972
|
|
20240708,120700,236236038510,21200,21200,21250,21200,9100
|
|
20240708,120600,236043023210,21250,21200,21250,21150,24040
|
|
20240708,120500,235533347010,21250,21250,21250,21200,28098
|
|
20240708,120400,234937524560,21200,21200,21250,21200,32337
|
|
20240708,120300,234251843860,21250,21250,21300,21200,46362
|
|
20240708,120200,233267285760,21250,21300,21300,21200,33396
|
|
20240708,120100,232557502910,21250,21250,21300,21200,24932
|
|
20240708,120000,232027487310,21250,21200,21300,21200,68603
|
|
20240708,115900,230569381010,21250,21150,21250,21150,80521
|
|
20240708,115800,228862941660,21150,21200,21250,21100,132975
|
|
20240708,115700,226048474510,21150,21250,21300,21150,104310
|
|
20240708,115600,223836419110,21300,21200,21300,21200,35913
|
|
20240708,115500,223073267010,21200,21400,21400,21200,89705
|
|
20240708,115400,221162762610,21400,21350,21400,21300,77137
|
|
20240708,115300,219514424860,21350,21250,21350,21250,85582
|
|
20240708,115200,217692745960,21250,21300,21350,21250,139890
|
|
20240708,115100,214714989310,21300,21350,21400,21300,56051
|
|
20240708,115000,213518050610,21350,21350,21400,21350,93752
|
|
20240708,114900,211515863010,21400,21400,21450,21350,80670
|
|
20240708,114800,209791519560,21450,21450,21500,21400,72786
|
|
20240708,114700,208230599960,21450,21500,21500,21450,52344
|
|
20240708,114600,207106952410,21450,21450,21500,21400,121725
|
|
20240708,114500,204496963160,21500,21550,21600,21450,183436
|
|
20240708,114400,200547700260,21550,21400,21600,21400,400929
|
|
20240708,114300,191924555910,21400,21400,21450,21350,130850
|
|
20240708,114200,189123616060,21400,21450,21500,21400,135784
|
|
20240708,114100,186211700410,21500,21400,21500,21400,99518
|
|
20240708,114000,184074826410,21450,21400,21500,21350,143995
|
|
20240708,113900,180989283760,21350,21400,21450,21350,255680
|
|
20240708,113800,175516153310,21400,21250,21400,21200,268412
|
|
20240708,113700,169801329310,21250,21250,21250,21200,48947
|
|
20240708,113600,168762753060,21250,21200,21250,21150,99798
|
|
20240708,113500,166648354260,21200,21300,21300,21150,147367
|
|
20240708,113400,163517965910,21300,21250,21300,21200,163498
|
|
20240708,113300,160042314710,21200,21200,21250,21150,171276
|
|
20240708,113200,156408569710,21150,21100,21200,21050,198311
|
|
20240708,113100,152220088110,21100,21100,21100,21000,140975
|
|
20240708,113000,149250850560,21100,21050,21100,21000,147724
|
|
20240708,112900,146138625410,21050,20900,21050,20850,453871
|
|
20240708,112800,136618848860,20850,20900,20900,20850,22275
|
|
20240708,112700,136153910310,20850,20850,20900,20850,23434
|
|
20240708,112600,135664517510,20850,20850,20900,20800,55166
|
|
20240708,112500,134514183060,20850,20900,20950,20800,124585
|
|
20240708,112400,131913175010,20900,20950,20950,20900,37578
|
|
20240708,112300,131127017210,20950,20900,20950,20900,34191
|
|
20240708,112200,130411944660,20950,20950,20950,20900,30598
|
|
20240708,112100,129771860660,20900,20950,20950,20900,42199
|
|
20240708,112000,128888207060,20900,20950,20950,20800,169443
|
|
20240708,111900,125349046010,20950,20950,21000,20900,243911
|
|
20240708,111800,120239556160,20950,20900,20950,20900,177508
|
|
20240708,111700,116526600760,20900,20800,20900,20750,178878
|
|
20240708,111600,112799881860,20750,20800,20800,20750,46514
|
|
20240708,111500,111833161610,20800,20800,20800,20750,35175
|
|
20240708,111400,111102085410,20800,20700,20800,20650,110311
|
|
20240708,111300,108812428960,20700,20700,20700,20650,55464
|
|
20240708,111200,107664469260,20700,20700,20700,20650,62891
|
|
20240708,111100,106362983910,20700,20600,20700,20600,56211
|
|
20240708,111000,105202086810,20650,20600,20650,20550,25013
|
|
20240708,110900,104686194910,20600,20600,20600,20550,23148
|
|
20240708,110800,104209564160,20600,20650,20700,20550,82374
|
|
20240708,110700,102510697460,20700,20600,20700,20600,79794
|
|
20240708,110600,100862985660,20600,20650,20650,20600,24753
|
|
20240708,110500,100352119760,20650,20500,20650,20500,222244
|
|
20240708,110400,95779642660,20550,20400,20550,20400,136850
|
|
20240708,110300,92975996810,20450,20400,20450,20400,18279
|
|
20240708,110200,92602614710,20400,20450,20450,20400,10434
|
|
20240708,110100,92389601360,20450,20450,20450,20400,10115
|
|
20240708,110000,92182966260,20450,20500,20500,20400,30369
|
|
20240708,105900,91561846960,20450,20500,20500,20450,10551
|
|
20240708,105800,91345727810,20500,20450,20500,20450,17482
|
|
20240708,105700,90987461010,20500,20500,20500,20450,8972
|
|
20240708,105600,90803661760,20500,20450,20500,20450,17518
|
|
20240708,105500,90444795810,20500,20500,20500,20450,16184
|
|
20240708,105400,90113635260,20450,20500,20500,20450,9400
|
|
20240708,105300,89921236060,20450,20450,20500,20400,34856
|
|
20240708,105200,89208512460,20400,20400,20450,20400,8644
|
|
20240708,105100,89031994760,20400,20450,20450,20400,13778
|
|
20240708,105000,88750782110,20400,20400,20450,20350,11957
|
|
20240708,104900,88506791560,20400,20400,20450,20350,17302
|
|
20240708,104800,88153634510,20400,20450,20450,20400,15924
|
|
20240708,104700,87828551410,20400,20450,20500,20400,27511
|
|
20240708,104600,87265684310,20450,20450,20500,20450,12957
|
|
20240708,104500,87000164860,20500,20500,20500,20450,18461
|
|
20240708,104400,86621864010,20500,20500,20500,20450,35639
|
|
20240708,104300,85891350710,20450,20400,20500,20350,45524
|
|
20240708,104200,84961499360,20400,20350,20400,20300,25760
|
|
20240708,104100,84437296860,20350,20300,20350,20300,6548
|
|
20240708,104000,84304181760,20350,20300,20350,20300,6534
|
|
20240708,103900,84171355210,20300,20300,20350,20300,22768
|
|
20240708,103800,83708912910,20350,20350,20400,20300,17337
|
|
20240708,103700,83356046310,20350,20350,20400,20300,23206
|
|
20240708,103600,82883606110,20350,20350,20350,20300,7295
|
|
20240708,103500,82735346710,20350,20300,20350,20300,10801
|
|
20240708,103400,82515751110,20350,20300,20350,20300,14529
|
|
20240708,103300,82220566410,20350,20300,20350,20250,24539
|
|
20240708,103200,81722249110,20300,20400,20400,20300,52333
|
|
20240708,103100,80658745610,20400,20450,20500,20350,82428
|
|
20240708,103000,78975195560,20450,20500,20500,20450,20645
|
|
20240708,102900,78552136310,20500,20500,20550,20450,125666
|
|
20240708,102800,75976009210,20500,20450,20500,20450,36121
|
|
20240708,102700,75235677060,20500,20400,20500,20400,57029
|
|
20240708,102600,74069207360,20450,20400,20450,20400,22308
|
|
20240708,102500,73613108310,20400,20400,20450,20350,20092
|
|
20240708,102400,73202847160,20350,20400,20450,20350,24344
|
|
20240708,102300,72706356960,20400,20350,20400,20350,20366
|
|
20240708,102200,72291171360,20350,20350,20400,20350,19104
|
|
20240708,102100,71902079160,20350,20350,20450,20350,21575
|
|
20240708,102000,71462460610,20400,20350,20450,20350,43345
|
|
20240708,101900,70577801110,20400,20450,20450,20300,58703
|
|
20240708,101800,69381642110,20450,20500,20500,20400,59434
|
|
20240708,101700,68165790560,20500,20450,20500,20400,92105
|
|
20240708,101600,66282292910,20450,20450,20450,20400,53105
|
|
20240708,101500,65196922010,20450,20300,20450,20300,148056
|
|
20240708,101400,62179394560,20350,20300,20350,20250,42473
|
|
20240708,101300,61317135960,20250,20250,20300,20250,22535
|
|
20240708,101200,60860555810,20250,20250,20300,20250,16071
|
|
20240708,101100,60534572710,20250,20250,20300,20200,28076
|
|
20240708,101000,59966199060,20250,20350,20350,20250,76004
|
|
20240708,100900,58423235160,20350,20300,20350,20300,30889
|
|
20240708,100800,57794786310,20350,20350,20350,20300,22432
|
|
20240708,100700,57338510560,20300,20300,20350,20250,54696
|
|
20240708,100600,56227267060,20350,20200,20350,20150,175720
|
|
20240708,100500,52668299610,20200,20150,20200,20150,8877
|
|
20240708,100400,52489016810,20150,20200,20200,20150,15232
|
|
20240708,100300,52181569860,20200,20150,20200,20150,7509
|
|
20240708,100200,52029996910,20150,20200,20200,20100,17376
|
|
20240708,100100,51679577660,20150,20150,20200,20100,17849
|
|
20240708,100000,51319872710,20150,20100,20200,20100,23824
|
|
20240708,095900,50839666610,20150,20150,20150,20100,11224
|
|
20240708,095800,50613772460,20100,20150,20150,20100,28643
|
|
20240708,095700,50037399860,20100,20150,20150,20100,35468
|
|
20240708,095600,49322977760,20150,20150,20150,20100,14741
|
|
20240708,095500,49026043110,20150,20150,20200,20100,27868
|
|
20240708,095400,48464244960,20150,20150,20200,20150,13677
|
|
20240708,095300,48188176010,20150,20200,20200,20150,35853
|
|
20240708,095200,47464662460,20250,20150,20250,20100,86389
|
|
20240708,095100,45720992110,20150,20100,20150,20050,128571
|
|
20240708,095000,43133919660,20100,20050,20100,20000,68654
|
|
20240708,094900,41757352460,20050,20000,20050,19990,10760
|
|
20240708,094800,41541896700,20000,20000,20050,20000,21405
|
|
20240708,094700,41113381700,20000,20000,20050,20000,10386
|
|
20240708,094600,40905486100,20000,19980,20050,19980,17604
|
|
20240708,094500,40553257510,19990,20000,20050,19980,37986
|
|
20240708,094400,39793289360,20050,20050,20100,20000,21157
|
|
20240708,094300,39368972610,20100,20100,20100,20050,9769
|
|
20240708,094200,39172795860,20050,20050,20100,20000,12539
|
|
20240708,094100,38921219160,20100,20050,20100,20000,20269
|
|
20240708,094000,38514791660,20050,20000,20050,20000,32074
|
|
20240708,093900,37872066160,20000,20100,20100,20000,55882
|
|
20240708,093800,36751791960,20050,20050,20100,20050,20221
|
|
20240708,093700,36345498660,20100,20100,20100,20050,16011
|
|
20240708,093600,36023944710,20100,20000,20100,20000,31341
|
|
20240708,093500,35395144860,20050,20050,20050,20000,10880
|
|
20240708,093400,35177041760,20050,19990,20100,19990,39032
|
|
20240708,093300,34395201830,19990,19980,19990,19950,23343
|
|
20240708,093200,33929053400,19980,19960,19990,19960,22859
|
|
20240708,093100,33472523860,19960,19950,19970,19940,17173
|
|
20240708,093000,33129932020,19940,19940,19980,19930,23169
|
|
20240708,092900,32667880610,19960,19980,19990,19920,43896
|
|
20240708,092800,31791619580,19970,20100,20150,19920,107474
|
|
20240708,092700,29638481550,20100,20050,20150,20000,125814
|
|
20240708,092600,27111061750,20050,19980,20100,19980,177444
|
|
20240708,092500,23558085600,19990,19910,19990,19900,82331
|
|
20240708,092400,21914964160,19910,19880,19910,19860,37183
|
|
20240708,092300,21175499990,19890,19840,19890,19800,49182
|
|
20240708,092200,20198752100,19830,19840,19850,19830,22820
|
|
20240708,092100,19745971170,19850,19800,19850,19780,39254
|
|
20240708,092000,18968318870,19800,19740,19800,19730,26710
|
|
20240708,091900,18440550180,19740,19740,19750,19720,10257
|
|
20240708,091800,18238158870,19730,19740,19760,19730,20531
|
|
20240708,091700,17832874720,19740,19730,19740,19720,8570
|
|
20240708,091600,17663722160,19730,19730,19740,19720,10223
|
|
20240708,091500,17462040030,19720,19720,19740,19710,18880
|
|
20240708,091400,17089675620,19720,19730,19740,19700,37613
|
|
20240708,091300,16347977850,19730,19760,19770,19700,45500
|
|
20240708,091200,15450365690,19760,19770,19790,19750,10343
|
|
20240708,091100,15245913350,19770,19820,19830,19730,26626
|
|
20240708,091000,14719210430,19810,19750,19820,19750,19418
|
|
20240708,090900,14335112600,19750,19750,19770,19730,24457
|
|
20240708,090800,13852145580,19750,19770,19790,19750,37493
|
|
20240708,090700,13111110600,19780,19810,19810,19770,34192
|
|
20240708,090600,12434661030,19810,19860,19880,19800,50326
|
|
20240708,090500,11436352310,19860,19820,19870,19810,24109
|
|
20240708,090400,10957791520,19820,19900,19910,19810,66682
|
|
20240708,090300,9633043250,19890,19930,19950,19860,61633
|
|
20240708,090200,8407474540,19920,19950,19980,19920,62313
|
|
20240708,090100,7164638330,19920,19910,19990,19900,157956
|
|
20240708,090000,4011040560,19910,19850,19910,19760,201327
|