633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,192900,35014270550,30050,30050,30050,30050,0
|
|
20240703,192800,35014270550,30050,30050,30050,30050,0
|
|
20240703,192700,35014270550,30050,30050,30050,30050,0
|
|
20240703,192600,35014270550,30050,30050,30050,30050,0
|
|
20240703,192500,35014270550,30050,30050,30050,30050,0
|
|
20240703,192400,35014270550,30050,30050,30050,30050,0
|
|
20240703,192300,35014270550,30050,30050,30050,30050,0
|
|
20240703,192200,35014270550,30050,30050,30050,30050,0
|
|
20240703,192100,35014270550,30050,30050,30050,30050,0
|
|
20240703,192000,35014270550,30050,30050,30050,30050,0
|
|
20240703,191900,35014270550,30050,30050,30050,30050,0
|
|
20240703,191800,35014270550,30050,30050,30050,30050,0
|
|
20240703,191700,35014270550,30050,30050,30050,30050,0
|
|
20240703,191600,35014270550,30050,30050,30050,30050,0
|
|
20240703,191500,35014270550,30050,30050,30050,30050,0
|
|
20240703,191400,35014270550,30050,30050,30050,30050,0
|
|
20240703,191300,35014270550,30050,30050,30050,30050,0
|
|
20240703,191200,35014270550,30050,30050,30050,30050,0
|
|
20240703,191100,35014270550,30050,30050,30050,30050,0
|
|
20240703,191000,35014270550,30050,30050,30050,30050,0
|
|
20240703,190900,35014270550,30050,30050,30050,30050,0
|
|
20240703,190800,35014270550,30050,30050,30050,30050,0
|
|
20240703,190700,35014270550,30050,30050,30050,30050,0
|
|
20240703,190600,35014270550,30050,30050,30050,30050,0
|
|
20240703,190500,35014270550,30050,30050,30050,30050,0
|
|
20240703,190400,35014270550,30050,30050,30050,30050,0
|
|
20240703,190300,35014270550,30050,30050,30050,30050,0
|
|
20240703,190200,35014270550,30050,30050,30050,30050,0
|
|
20240703,190100,35014270550,30050,30050,30050,30050,0
|
|
20240703,190000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,185900,35014270550,30050,30050,30050,30050,0
|
|
20240703,185800,35014270550,30050,30050,30050,30050,0
|
|
20240703,185700,35014270550,30050,30050,30050,30050,0
|
|
20240703,185600,35014270550,30050,30050,30050,30050,0
|
|
20240703,185500,35014270550,30050,30050,30050,30050,0
|
|
20240703,185400,35014270550,30050,30050,30050,30050,0
|
|
20240703,185300,35014270550,30050,30050,30050,30050,0
|
|
20240703,185200,35014270550,30050,30050,30050,30050,0
|
|
20240703,185100,35014270550,30050,30050,30050,30050,0
|
|
20240703,185000,35014270550,30050,30050,30050,30050,0
|
|
20240703,184900,35014270550,30050,30050,30050,30050,0
|
|
20240703,184800,35014270550,30050,30050,30050,30050,0
|
|
20240703,184700,35014270550,30050,30050,30050,30050,0
|
|
20240703,184600,35014270550,30050,30050,30050,30050,0
|
|
20240703,184500,35014270550,30050,30050,30050,30050,0
|
|
20240703,184400,35014270550,30050,30050,30050,30050,0
|
|
20240703,184300,35014270550,30050,30050,30050,30050,0
|
|
20240703,184200,35014270550,30050,30050,30050,30050,0
|
|
20240703,184100,35014270550,30050,30050,30050,30050,0
|
|
20240703,184000,35014270550,30050,30050,30050,30050,0
|
|
20240703,183900,35014270550,30050,30050,30050,30050,0
|
|
20240703,183800,35014270550,30050,30050,30050,30050,0
|
|
20240703,183700,35014270550,30050,30050,30050,30050,0
|
|
20240703,183600,35014270550,30050,30050,30050,30050,0
|
|
20240703,183500,35014270550,30050,30050,30050,30050,0
|
|
20240703,183400,35014270550,30050,30050,30050,30050,0
|
|
20240703,183300,35014270550,30050,30050,30050,30050,0
|
|
20240703,183200,35014270550,30050,30050,30050,30050,0
|
|
20240703,183100,35014270550,30050,30050,30050,30050,0
|
|
20240703,183000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,182900,35014270550,30050,30050,30050,30050,0
|
|
20240703,182800,35014270550,30050,30050,30050,30050,0
|
|
20240703,182700,35014270550,30050,30050,30050,30050,0
|
|
20240703,182600,35014270550,30050,30050,30050,30050,0
|
|
20240703,182500,35014270550,30050,30050,30050,30050,0
|
|
20240703,182400,35014270550,30050,30050,30050,30050,0
|
|
20240703,182300,35014270550,30050,30050,30050,30050,0
|
|
20240703,182200,35014270550,30050,30050,30050,30050,0
|
|
20240703,182100,35014270550,30050,30050,30050,30050,0
|
|
20240703,182000,35014270550,30050,30050,30050,30050,0
|
|
20240703,181900,35014270550,30050,30050,30050,30050,0
|
|
20240703,181800,35014270550,30050,30050,30050,30050,0
|
|
20240703,181700,35014270550,30050,30050,30050,30050,0
|
|
20240703,181600,35014270550,30050,30050,30050,30050,0
|
|
20240703,181500,35014270550,30050,30050,30050,30050,0
|
|
20240703,181400,35014270550,30050,30050,30050,30050,0
|
|
20240703,181300,35014270550,30050,30050,30050,30050,0
|
|
20240703,181200,35014270550,30050,30050,30050,30050,0
|
|
20240703,181100,35014270550,30050,30050,30050,30050,0
|
|
20240703,181000,35014270550,30050,30050,30050,30050,0
|
|
20240703,180900,35014270550,30050,30050,30050,30050,0
|
|
20240703,180800,35014270550,30050,30050,30050,30050,0
|
|
20240703,180700,35014270550,30050,30050,30050,30050,0
|
|
20240703,180600,35014270550,30050,30050,30050,30050,0
|
|
20240703,180500,35014270550,30050,30050,30050,30050,0
|
|
20240703,180400,35014270550,30050,30050,30050,30050,0
|
|
20240703,180300,35014270550,30050,30050,30050,30050,0
|
|
20240703,180200,35014270550,30050,30050,30050,30050,0
|
|
20240703,180100,35014270550,30050,30050,30050,30050,0
|
|
20240703,180000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,175900,35014270550,30050,30050,30050,30050,0
|
|
20240703,175800,35014270550,30050,30050,30050,30050,0
|
|
20240703,175700,35014270550,30050,30050,30050,30050,0
|
|
20240703,175600,35014270550,30050,30050,30050,30050,0
|
|
20240703,175500,35014270550,30050,30050,30050,30050,0
|
|
20240703,175400,35014270550,30050,30050,30050,30050,0
|
|
20240703,175300,35014270550,30050,30050,30050,30050,0
|
|
20240703,175200,35014270550,30050,30050,30050,30050,0
|
|
20240703,175100,35014270550,30050,30050,30050,30050,0
|
|
20240703,175000,35014270550,30050,30050,30050,30050,0
|
|
20240703,174900,35014270550,30050,30050,30050,30050,0
|
|
20240703,174800,35014270550,30050,30050,30050,30050,0
|
|
20240703,174700,35014270550,30050,30050,30050,30050,0
|
|
20240703,174600,35014270550,30050,30050,30050,30050,0
|
|
20240703,174500,35014270550,30050,30050,30050,30050,0
|
|
20240703,174400,35014270550,30050,30050,30050,30050,0
|
|
20240703,174300,35014270550,30050,30050,30050,30050,0
|
|
20240703,174200,35014270550,30050,30050,30050,30050,0
|
|
20240703,174100,35014270550,30050,30050,30050,30050,0
|
|
20240703,174000,35014270550,30050,30050,30050,30050,0
|
|
20240703,173900,35014270550,30050,30050,30050,30050,0
|
|
20240703,173800,35014270550,30050,30050,30050,30050,0
|
|
20240703,173700,35014270550,30050,30050,30050,30050,0
|
|
20240703,173600,35014270550,30050,30050,30050,30050,0
|
|
20240703,173500,35014270550,30050,30050,30050,30050,0
|
|
20240703,173400,35014270550,30050,30050,30050,30050,0
|
|
20240703,173300,35014270550,30050,30050,30050,30050,0
|
|
20240703,173200,35014270550,30050,30050,30050,30050,0
|
|
20240703,173100,35014270550,30050,30050,30050,30050,0
|
|
20240703,173000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,172900,35014270550,30050,30050,30050,30050,0
|
|
20240703,172800,35014270550,30050,30050,30050,30050,0
|
|
20240703,172700,35014270550,30050,30050,30050,30050,0
|
|
20240703,172600,35014270550,30050,30050,30050,30050,0
|
|
20240703,172500,35014270550,30050,30050,30050,30050,0
|
|
20240703,172400,35014270550,30050,30050,30050,30050,0
|
|
20240703,172300,35014270550,30050,30050,30050,30050,0
|
|
20240703,172200,35014270550,30050,30050,30050,30050,0
|
|
20240703,172100,35014270550,30050,30050,30050,30050,0
|
|
20240703,172000,35014270550,30050,30050,30050,30050,0
|
|
20240703,171900,35014270550,30050,30050,30050,30050,0
|
|
20240703,171800,35014270550,30050,30050,30050,30050,0
|
|
20240703,171700,35014270550,30050,30050,30050,30050,0
|
|
20240703,171600,35014270550,30050,30050,30050,30050,0
|
|
20240703,171500,35014270550,30050,30050,30050,30050,0
|
|
20240703,171400,35014270550,30050,30050,30050,30050,0
|
|
20240703,171300,35014270550,30050,30050,30050,30050,0
|
|
20240703,171200,35014270550,30050,30050,30050,30050,0
|
|
20240703,171100,35014270550,30050,30050,30050,30050,0
|
|
20240703,171000,35014270550,30050,30050,30050,30050,0
|
|
20240703,170900,35014270550,30050,30050,30050,30050,0
|
|
20240703,170800,35014270550,30050,30050,30050,30050,0
|
|
20240703,170700,35014270550,30050,30050,30050,30050,0
|
|
20240703,170600,35014270550,30050,30050,30050,30050,0
|
|
20240703,170500,35014270550,30050,30050,30050,30050,0
|
|
20240703,170400,35014270550,30050,30050,30050,30050,0
|
|
20240703,170300,35014270550,30050,30050,30050,30050,0
|
|
20240703,170200,35014270550,30050,30050,30050,30050,0
|
|
20240703,170100,35014270550,30050,30050,30050,30050,0
|
|
20240703,170000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,165900,35014270550,30050,30050,30050,30050,0
|
|
20240703,165800,35014270550,30050,30050,30050,30050,0
|
|
20240703,165700,35014270550,30050,30050,30050,30050,0
|
|
20240703,165600,35014270550,30050,30050,30050,30050,0
|
|
20240703,165500,35014270550,30050,30050,30050,30050,0
|
|
20240703,165400,35014270550,30050,30050,30050,30050,0
|
|
20240703,165300,35014270550,30050,30050,30050,30050,0
|
|
20240703,165200,35014270550,30050,30050,30050,30050,0
|
|
20240703,165100,35014270550,30050,30050,30050,30050,0
|
|
20240703,165000,35014270550,30050,30050,30050,30050,0
|
|
20240703,164900,35014270550,30050,30050,30050,30050,0
|
|
20240703,164800,35014270550,30050,30050,30050,30050,0
|
|
20240703,164700,35014270550,30050,30050,30050,30050,0
|
|
20240703,164600,35014270550,30050,30050,30050,30050,0
|
|
20240703,164500,35014270550,30050,30050,30050,30050,0
|
|
20240703,164400,35014270550,30050,30050,30050,30050,0
|
|
20240703,164300,35014270550,30050,30050,30050,30050,0
|
|
20240703,164200,35014270550,30050,30050,30050,30050,0
|
|
20240703,164100,35014270550,30050,30050,30050,30050,0
|
|
20240703,164000,35014270550,30050,30050,30050,30050,0
|
|
20240703,163900,35014270550,30050,30050,30050,30050,0
|
|
20240703,163800,35014270550,30050,30050,30050,30050,0
|
|
20240703,163700,35014270550,30050,30050,30050,30050,0
|
|
20240703,163600,35014270550,30050,30050,30050,30050,0
|
|
20240703,163500,35014270550,30050,30050,30050,30050,0
|
|
20240703,163400,35014270550,30050,30050,30050,30050,0
|
|
20240703,163300,35014270550,30050,30050,30050,30050,0
|
|
20240703,163200,35014270550,30050,30050,30050,30050,0
|
|
20240703,163100,35014270550,30050,30050,30050,30050,0
|
|
20240703,163000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,162900,35014270550,30050,30050,30050,30050,0
|
|
20240703,162800,35014270550,30050,30050,30050,30050,0
|
|
20240703,162700,35014270550,30050,30050,30050,30050,0
|
|
20240703,162600,35014270550,30050,30050,30050,30050,0
|
|
20240703,162500,35014270550,30050,30050,30050,30050,0
|
|
20240703,162400,35014270550,30050,30050,30050,30050,0
|
|
20240703,162300,35014270550,30050,30050,30050,30050,0
|
|
20240703,162200,35014270550,30050,30050,30050,30050,0
|
|
20240703,162100,35014270550,30050,30050,30050,30050,0
|
|
20240703,162000,35014270550,30050,30050,30050,30050,0
|
|
20240703,161900,35014270550,30050,30050,30050,30050,0
|
|
20240703,161800,35014270550,30050,30050,30050,30050,0
|
|
20240703,161700,35014270550,30050,30050,30050,30050,0
|
|
20240703,161600,35014270550,30050,30050,30050,30050,0
|
|
20240703,161500,35014270550,30050,30050,30050,30050,0
|
|
20240703,161400,35014270550,30050,30050,30050,30050,0
|
|
20240703,161300,35014270550,30050,30050,30050,30050,0
|
|
20240703,161200,35014270550,30050,30050,30050,30050,0
|
|
20240703,161100,35014270550,30050,30050,30050,30050,0
|
|
20240703,161000,35014270550,30050,30050,30050,30050,0
|
|
20240703,160900,35014270550,30050,30050,30050,30050,0
|
|
20240703,160800,35014270550,30050,30050,30050,30050,0
|
|
20240703,160700,35014270550,30050,30050,30050,30050,0
|
|
20240703,160600,35014270550,30050,30050,30050,30050,0
|
|
20240703,160500,35014270550,30050,30050,30050,30050,0
|
|
20240703,160400,35014270550,30050,30050,30050,30050,0
|
|
20240703,160300,35014270550,30050,30050,30050,30050,0
|
|
20240703,160200,35014270550,30050,30050,30050,30050,0
|
|
20240703,160100,35014270550,30050,30050,30050,30050,0
|
|
20240703,160000,35014270550,30050,30050,30050,30050,19548
|
|
20240703,155900,35014270550,30050,30050,30050,30050,0
|
|
20240703,155800,35014270550,30050,30050,30050,30050,0
|
|
20240703,155700,35014270550,30050,30050,30050,30050,0
|
|
20240703,155600,35014270550,30050,30050,30050,30050,0
|
|
20240703,155500,35014270550,30050,30050,30050,30050,0
|
|
20240703,155400,35014270550,30050,30050,30050,30050,0
|
|
20240703,155300,35014270550,30050,30050,30050,30050,0
|
|
20240703,155200,35014270550,30050,30050,30050,30050,0
|
|
20240703,155100,35014270550,30050,30050,30050,30050,0
|
|
20240703,155000,35014270550,30050,30050,30050,30050,0
|
|
20240703,154900,35014270550,30050,30050,30050,30050,0
|
|
20240703,154800,35014270550,30050,30050,30050,30050,0
|
|
20240703,154700,35014270550,30050,30050,30050,30050,0
|
|
20240703,154600,35014270550,30050,30050,30050,30050,0
|
|
20240703,154500,35014270550,30050,30050,30050,30050,0
|
|
20240703,154400,35014270550,30050,30050,30050,30050,0
|
|
20240703,154300,35014270550,30050,30050,30050,30050,0
|
|
20240703,154200,35014270550,30050,30050,30050,30050,0
|
|
20240703,154100,35014270550,30050,30050,30050,30050,0
|
|
20240703,154000,35014270550,30050,30050,30050,30050,0
|
|
20240703,153900,35014270550,30050,30050,30050,30050,0
|
|
20240703,153800,35014270550,30050,30050,30050,30050,0
|
|
20240703,153700,35014270550,30050,30050,30050,30050,0
|
|
20240703,153600,35014270550,30050,30050,30050,30050,0
|
|
20240703,153500,35014270550,30050,30050,30050,30050,0
|
|
20240703,153400,35014270550,30050,30050,30050,30050,0
|
|
20240703,153300,35014270550,30050,30050,30050,30050,0
|
|
20240703,153200,35014270550,30050,30050,30050,30050,0
|
|
20240703,153100,35014270550,30050,30050,30050,30050,0
|
|
20240703,153000,35014270550,30050,30050,30050,30050,39096
|
|
20240703,152900,34426853150,30050,30050,30050,30050,0
|
|
20240703,152800,34426853150,30050,30050,30050,30050,0
|
|
20240703,152700,34426853150,30050,30050,30050,30050,0
|
|
20240703,152600,34426853150,30050,30050,30050,30050,0
|
|
20240703,152500,34426853150,30050,30050,30050,30050,0
|
|
20240703,152400,34426853150,30050,30050,30050,30050,0
|
|
20240703,152300,34426853150,30050,30050,30050,30050,0
|
|
20240703,152200,34426853150,30050,30050,30050,30050,0
|
|
20240703,152100,34426853150,30050,30050,30050,30050,0
|
|
20240703,152000,34426853150,30050,30050,30050,30050,0
|
|
20240703,151900,34426853150,30050,30000,30050,29950,1494
|
|
20240703,151800,34382057400,29950,29950,30000,29950,6231
|
|
20240703,151700,34195413900,29950,29950,30000,29950,3639
|
|
20240703,151600,34086407400,29950,29950,30000,29950,3335
|
|
20240703,151500,33986498350,29950,30000,30000,29950,3092
|
|
20240703,151400,33893887050,30000,30000,30000,29950,4796
|
|
20240703,151300,33750186750,30000,29950,30000,29950,4322
|
|
20240703,151200,33620666000,29950,29900,30000,29900,4570
|
|
20240703,151100,33483798600,29900,29900,29950,29900,5417
|
|
20240703,151000,33321777850,29950,30000,30000,29900,22480
|
|
20240703,150900,32648987250,30000,29950,30000,29950,14322
|
|
20240703,150800,32220011200,29950,29950,30000,29950,4547
|
|
20240703,150700,32083813400,29950,29950,30000,29950,4097
|
|
20240703,150600,31961043450,29950,29950,30000,29950,4167
|
|
20240703,150500,31836219050,29950,29950,30000,29950,4444
|
|
20240703,150400,31703083900,30000,29950,30000,29950,4056
|
|
20240703,150300,31581539450,30000,30000,30000,29950,4975
|
|
20240703,150200,31432474100,30000,29950,30050,29950,5628
|
|
20240703,150100,31263866800,29950,29950,30050,29950,2914
|
|
20240703,150000,31176553100,30000,30000,30000,29950,5483
|
|
20240703,145900,31012227750,30000,30000,30000,29950,4956
|
|
20240703,145800,30863765500,29950,30000,30050,29950,4929
|
|
20240703,145700,30716027400,30000,30000,30050,30000,3988
|
|
20240703,145600,30596379100,30050,29950,30050,29950,4211
|
|
20240703,145500,30470078600,30000,29950,30050,29950,4458
|
|
20240703,145400,30336499250,29950,30000,30000,29950,2694
|
|
20240703,145300,30255805700,29950,30050,30050,29950,5275
|
|
20240703,145200,30097649150,30000,30050,30050,30000,3354
|
|
20240703,145100,29997022700,30000,29950,30050,29950,6554
|
|
20240703,145000,29800445900,30000,30000,30050,29950,11155
|
|
20240703,144900,29465820450,30000,30000,30050,30000,4327
|
|
20240703,144800,29336007500,30050,30000,30050,30000,3455
|
|
20240703,144700,29232351750,30050,30000,30050,30000,2944
|
|
20240703,144600,29144021100,30000,30050,30050,30000,4488
|
|
20240703,144500,29009356000,30000,30000,30050,30000,4794
|
|
20240703,144400,28865532200,30050,30000,30050,30000,4523
|
|
20240703,144300,28729773350,30000,30050,30050,30000,2880
|
|
20240703,144200,28643349700,30050,30050,30100,30000,4853
|
|
20240703,144100,28497633300,30100,30050,30100,30050,2981
|
|
20240703,144000,28408051700,30050,30050,30050,30000,5771
|
|
20240703,143900,28234881500,30000,30000,30050,30000,4353
|
|
20240703,143800,28104276700,30000,30050,30100,30000,33810
|
|
20240703,143700,27089205950,30050,30050,30100,30050,3263
|
|
20240703,143600,26991150650,30050,30100,30100,30050,3458
|
|
20240703,143500,26887236850,30100,30100,30150,30100,2671
|
|
20240703,143400,26806839350,30100,30050,30150,30050,3300
|
|
20240703,143300,26707542350,30050,30050,30100,30050,4589
|
|
20240703,143200,26569559800,30100,30050,30100,30050,2912
|
|
20240703,143100,26482049350,30050,30050,30150,30050,3210
|
|
20240703,143000,26385507350,30050,30050,30100,30050,2453
|
|
20240703,142900,26311753600,30050,30050,30100,30050,1416
|
|
20240703,142800,26269181600,30050,30050,30150,30050,3920
|
|
20240703,142700,26151258100,30050,30100,30100,30050,1879
|
|
20240703,142600,26094782600,30050,30100,30100,30050,942
|
|
20240703,142500,26066473400,30100,30050,30100,30050,2136
|
|
20240703,142400,26002284000,30100,30050,30100,30050,2259
|
|
20240703,142300,25934390300,30050,30050,30100,30050,966
|
|
20240703,142200,25905349350,30050,30100,30150,30050,1875
|
|
20240703,142100,25848910900,30100,30100,30150,30050,2327
|
|
20240703,142000,25778871450,30100,30100,30150,30100,2109
|
|
20240703,141900,25715388450,30150,30100,30150,30100,3579
|
|
20240703,141800,25607631250,30150,30150,30200,30100,5234
|
|
20240703,141700,25449721650,30150,30150,30200,30150,1469
|
|
20240703,141600,25405425600,30200,30100,30200,30100,1337
|
|
20240703,141500,25365114300,30100,30100,30150,30100,828
|
|
20240703,141400,25340186450,30100,30150,30150,30100,1338
|
|
20240703,141300,25299910900,30100,30050,30150,30050,2362
|
|
20240703,141200,25228796700,30100,30050,30100,30050,1234
|
|
20240703,141100,25191698600,30100,30100,30150,30050,1776
|
|
20240703,141000,25138276850,30100,30100,30150,30100,3177
|
|
20240703,140900,25042622000,30100,30100,30150,30100,1245
|
|
20240703,140800,25005143550,30100,30100,30150,30100,4001
|
|
20240703,140700,24884696700,30150,30100,30150,30100,1903
|
|
20240703,140600,24827409250,30150,30100,30150,30100,1153
|
|
20240703,140500,24792701550,30100,30100,30150,30100,1216
|
|
20240703,140400,24756098150,30100,30100,30150,30100,1929
|
|
20240703,140300,24698034200,30150,30100,30150,30100,2120
|
|
20240703,140200,24634199900,30100,30100,30150,30100,718
|
|
20240703,140100,24612581950,30100,30100,30150,30100,1176
|
|
20240703,140000,24577181600,30150,30150,30150,30100,1839
|
|
20240703,135900,24521782050,30100,30150,30200,30100,1075
|
|
20240703,135800,24489370100,30200,30150,30200,30150,2227
|
|
20240703,135700,24422209250,30150,30150,30200,30100,4488
|
|
20240703,135600,24286900000,30150,30150,30200,30150,695
|
|
20240703,135500,24265943600,30150,30150,30200,30150,1460
|
|
20240703,135400,24221891350,30150,30150,30200,30150,3235
|
|
20240703,135300,24124353700,30150,30150,30200,30150,457
|
|
20240703,135200,24110574350,30150,30150,30200,30150,393
|
|
20240703,135100,24098725200,30150,30200,30200,30150,1060
|
|
20240703,135000,24066764950,30150,30150,30200,30150,2508
|
|
20240703,134900,23991059600,30150,30150,30200,30150,563
|
|
20240703,134800,23974084050,30150,30150,30200,30150,1406
|
|
20240703,134700,23931692000,30150,30150,30200,30150,184
|
|
20240703,134600,23926143750,30150,30150,30200,30150,460
|
|
20240703,134500,23912272900,30150,30150,30200,30150,627
|
|
20240703,134400,23893363450,30150,30150,30200,30150,470
|
|
20240703,134300,23879186650,30200,30200,30200,30100,1282
|
|
20240703,134200,23840533700,30150,30150,30200,30150,456
|
|
20240703,134100,23826785200,30150,30150,30250,30150,1352
|
|
20240703,134000,23785987550,30200,30150,30200,30150,675
|
|
20240703,133900,23765629200,30150,30150,30200,30150,1633
|
|
20240703,133800,23716388900,30150,30150,30200,30150,242
|
|
20240703,133700,23709090650,30150,30200,30250,30150,7955
|
|
20240703,133600,23469000850,30150,30150,30200,30150,1775
|
|
20240703,133500,23415481100,30150,30150,30200,30150,504
|
|
20240703,133400,23400279750,30150,30150,30200,30150,390
|
|
20240703,133300,23388520400,30150,30200,30250,30150,295
|
|
20240703,133200,23379610700,30200,30150,30200,30150,1221
|
|
20240703,133100,23342763200,30150,30150,30200,30150,1551
|
|
20240703,133000,23295949200,30150,30150,30200,30150,429
|
|
20240703,132900,23283013450,30150,30150,30200,30150,1841
|
|
20240703,132800,23227507150,30200,30150,30200,30150,441
|
|
20240703,132700,23214210250,30150,30150,30200,30150,428
|
|
20240703,132600,23201305750,30200,30150,30200,30150,411
|
|
20240703,132500,23188910450,30150,30200,30200,30150,721
|
|
20240703,132400,23167157150,30200,30150,30200,30150,810
|
|
20240703,132300,23142715400,30150,30150,30200,30150,1849
|
|
20240703,132200,23086965200,30150,30150,30200,30150,1874
|
|
20240703,132100,23030461650,30150,30150,30200,30150,259
|
|
20240703,132000,23022651050,30200,30150,30200,30150,453
|
|
20240703,131900,23008985750,30200,30200,30200,30150,456
|
|
20240703,131800,22995234500,30150,30150,30200,30150,580
|
|
20240703,131700,22977739100,30150,30100,30200,30100,949
|
|
20240703,131600,22949127050,30150,30150,30150,30100,179
|
|
20240703,131500,22943734900,30150,30100,30150,30100,1218
|
|
20240703,131400,22907068050,30150,30100,30150,30100,733
|
|
20240703,131300,22884977000,30150,30100,30150,30100,128
|
|
20240703,131200,22881122250,30100,30100,30150,30100,879
|
|
20240703,131100,22854659150,30100,30100,30150,30100,1145
|
|
20240703,131000,22820152800,30150,30100,30150,30100,387
|
|
20240703,130900,22808493950,30100,30050,30150,30050,997
|
|
20240703,130800,22778491050,30050,30100,30100,30050,2379
|
|
20240703,130700,22706931350,30100,30050,30100,30050,401
|
|
20240703,130600,22694877450,30050,30050,30100,30050,738
|
|
20240703,130500,22672689350,30100,30100,30100,30050,236
|
|
20240703,130400,22665592300,30050,30100,30150,30050,691
|
|
20240703,130300,22644796850,30100,30050,30100,30050,1198
|
|
20240703,130200,22608752700,30050,30100,30100,30050,1465
|
|
20240703,130100,22564728550,30050,30150,30150,30050,2109
|
|
20240703,130000,22501287700,30100,30150,30150,30100,2038
|
|
20240703,125900,22439930400,30100,30050,30150,30050,1182
|
|
20240703,125800,22404360950,30050,30100,30100,30050,696
|
|
20240703,125700,22383438800,30100,30100,30100,30050,632
|
|
20240703,125600,22364424750,30050,30050,30100,30050,1028
|
|
20240703,125500,22333508350,30100,30100,30100,30050,1184
|
|
20240703,125400,22297927400,30050,30050,30100,30050,1377
|
|
20240703,125300,22256544050,30100,30050,30100,30050,1238
|
|
20240703,125200,22219300700,30050,30050,30100,30050,388
|
|
20240703,125100,22207640650,30100,30050,30100,30050,465
|
|
20240703,125000,22193666300,30050,30050,30100,30050,2330
|
|
20240703,124900,22123636700,30050,30050,30100,30050,2780
|
|
20240703,124800,22040094700,30050,30100,30100,30050,271
|
|
20240703,124700,22031944950,30100,30100,30150,30050,1962
|
|
20240703,124600,21972905800,30100,30100,30200,30100,1404
|
|
20240703,124500,21930587500,30100,30100,30150,30100,421
|
|
20240703,124400,21917909150,30100,30100,30150,30100,334
|
|
20240703,124300,21907855350,30150,30100,30150,30100,1735
|
|
20240703,124200,21855631350,30100,30100,30150,30100,877
|
|
20240703,124100,21829198950,30100,30100,30150,30100,636
|
|
20240703,124000,21810055250,30100,30100,30150,30100,2968
|
|
20240703,123900,21720717400,30100,30100,30150,30100,1841
|
|
20240703,123800,21665302250,30100,30100,30150,30100,496
|
|
20240703,123700,21650371450,30100,30100,30150,30100,352
|
|
20240703,123600,21639773850,30100,30100,30150,30100,843
|
|
20240703,123500,21614375950,30100,30100,30200,30100,585
|
|
20240703,123400,21596744250,30100,30150,30200,30100,72
|
|
20240703,123300,21594573700,30200,30150,30250,30100,1314
|
|
20240703,123200,21554962650,30150,30150,30250,30150,3607
|
|
20240703,123100,21446043950,30150,30200,30200,30150,382
|
|
20240703,123000,21434525350,30150,30200,30250,30150,1611
|
|
20240703,122900,21385876650,30200,30200,30250,30200,478
|
|
20240703,122800,21371440600,30250,30200,30250,30200,653
|
|
20240703,122700,21351716250,30200,30250,30300,30200,825
|
|
20240703,122600,21326777450,30250,30250,30300,30250,2092
|
|
20240703,122500,21263493300,30250,30250,30300,30250,482
|
|
20240703,122400,21248911750,30250,30300,30300,30250,721
|
|
20240703,122300,21227098750,30300,30250,30300,30250,437
|
|
20240703,122200,21213874300,30250,30250,30300,30250,581
|
|
20240703,122100,21196298400,30200,30250,30300,30200,1775
|
|
20240703,122000,21142603600,30250,30250,30300,30250,542
|
|
20240703,121900,21126206450,30300,30300,30300,30200,2015
|
|
20240703,121800,21065300650,30250,30250,30300,30250,604
|
|
20240703,121700,21047027300,30300,30350,30350,30250,780
|
|
20240703,121600,21023393350,30300,30350,30350,30300,545
|
|
20240703,121500,21006874400,30300,30300,30350,30250,12437
|
|
20240703,121400,20629549400,30250,30250,30300,30200,758
|
|
20240703,121300,20606612650,30250,30250,30250,30200,1487
|
|
20240703,121200,20561643550,30300,30300,30300,30250,2207
|
|
20240703,121100,20494829300,30300,30250,30300,30250,3909
|
|
20240703,121000,20376426850,30250,30200,30250,30200,5048
|
|
20240703,120900,20223842550,30150,30200,30200,30150,5525
|
|
20240703,120800,20057003600,30150,30100,30200,30100,907
|
|
20240703,120700,20029644550,30100,30150,30150,30100,6099
|
|
20240703,120600,19845784000,30150,30100,30150,30100,605
|
|
20240703,120500,19827571750,30150,30100,30150,30100,1310
|
|
20240703,120400,19788137800,30100,30150,30150,30100,266
|
|
20240703,120300,19780127300,30150,30150,30150,30100,1088
|
|
20240703,120200,19747344600,30100,30100,30150,30100,560
|
|
20240703,120100,19730476450,30100,30100,30150,30100,593
|
|
20240703,120000,19712623150,30100,30100,30150,30100,2706
|
|
20240703,115900,19631053700,30100,30100,30150,30100,482
|
|
20240703,115800,19616544950,30100,30100,30150,30050,2746
|
|
20240703,115700,19533904850,30100,30100,30150,30100,359
|
|
20240703,115600,19523097100,30150,30100,30150,30100,859
|
|
20240703,115500,19497234900,30100,30100,30150,30050,759
|
|
20240703,115400,19474385600,30100,30100,30150,30100,311
|
|
20240703,115300,19465023650,30100,30100,30100,30050,1522
|
|
20240703,115200,19419229100,30050,30050,30100,30050,463
|
|
20240703,115100,19405305400,30050,30100,30150,30050,2671
|
|
20240703,115000,19324925500,30150,30100,30150,30100,410
|
|
20240703,114900,19312583950,30100,30100,30150,30100,265
|
|
20240703,114800,19304606850,30150,30050,30150,30050,1575
|
|
20240703,114700,19257234050,30050,30050,30100,30050,485
|
|
20240703,114600,19242646750,30050,30050,30150,30050,1390
|
|
20240703,114500,19200802650,30050,30050,30100,30050,1981
|
|
20240703,114400,19141240550,30050,30050,30100,30050,1562
|
|
20240703,114300,19094282700,30100,30100,30100,30050,392
|
|
20240703,114200,19082496350,30100,30050,30100,30050,1162
|
|
20240703,114100,19047571050,30050,30050,30100,30000,2252
|
|
20240703,114000,18979900050,30000,30000,30050,30000,1937
|
|
20240703,113900,18921719650,30000,30050,30050,30000,1386
|
|
20240703,113800,18880097900,30000,30050,30050,30000,401
|
|
20240703,113700,18868064650,30050,30000,30050,30000,1546
|
|
20240703,113600,18821675150,30050,30050,30100,30000,1080
|
|
20240703,113500,18789222000,30050,30000,30050,30000,895
|
|
20240703,113400,18762335150,30050,30050,30050,30000,542
|
|
20240703,113300,18746066000,30050,30000,30050,30000,506
|
|
20240703,113200,18730878800,30000,30050,30050,30000,940
|
|
20240703,113100,18702673550,30050,30000,30050,30000,1165
|
|
20240703,113000,18667688850,30050,30000,30050,30000,851
|
|
20240703,112900,18642147400,30000,30050,30050,30000,825
|
|
20240703,112800,18617384900,30000,30050,30050,30000,835
|
|
20240703,112700,18592320450,30050,30050,30050,30000,4473
|
|
20240703,112600,18457943400,30050,30000,30050,30000,1143
|
|
20240703,112500,18423635050,30000,30000,30050,30000,777
|
|
20240703,112400,18400308550,30000,30100,30100,30000,4112
|
|
20240703,112300,18276766500,30050,30100,30100,30050,846
|
|
20240703,112200,18251322450,30100,30100,30100,30050,457
|
|
20240703,112100,18237574650,30050,30050,30100,30050,720
|
|
20240703,112000,18215919550,30050,30000,30100,30000,1103
|
|
20240703,111900,18182788950,30000,30050,30100,30000,1727
|
|
20240703,111800,18130906850,30050,30050,30100,30050,535
|
|
20240703,111700,18114824750,30050,30100,30100,30050,1005
|
|
20240703,111600,18084595950,30050,30000,30100,30000,1102
|
|
20240703,111500,18051492700,30000,30050,30050,30000,962
|
|
20240703,111400,18022611850,30050,30050,30100,30000,2670
|
|
20240703,111300,17942379100,30050,30050,30100,30050,677
|
|
20240703,111200,17922029600,30000,30000,30050,30000,912
|
|
20240703,111100,17894643550,30000,30100,30100,30000,2775
|
|
20240703,111000,17811304000,30100,30100,30100,30050,1737
|
|
20240703,110900,17759034050,30050,30050,30100,30050,1103
|
|
20240703,110800,17725887500,30050,30050,30100,30050,434
|
|
20240703,110700,17712840350,30050,30050,30100,30000,915
|
|
20240703,110600,17685350200,30000,30000,30050,30000,1500
|
|
20240703,110500,17640312650,30000,30000,30050,30000,400
|
|
20240703,110400,17628310050,30000,30000,30050,29950,2554
|
|
20240703,110300,17551691800,30050,29950,30050,29950,5277
|
|
20240703,110200,17393432900,29950,29950,30000,29950,2552
|
|
20240703,110100,17316955100,30000,30000,30000,29950,1216
|
|
20240703,110000,17280513900,29950,29950,30000,29950,1638
|
|
20240703,105900,17231453450,30000,29950,30000,29950,1935
|
|
20240703,105800,17173493850,29950,30000,30000,29950,3057
|
|
20240703,105700,17081867150,29950,30000,30000,29950,1710
|
|
20240703,105600,17030634600,29950,29950,30000,29950,2593
|
|
20240703,105500,16952928500,29950,29950,30000,29950,3218
|
|
20240703,105400,16856427200,29950,30000,30000,29950,982
|
|
20240703,105300,16827010850,29950,29950,30000,29950,4308
|
|
20240703,105200,16697838400,29950,30000,30050,29950,14111
|
|
20240703,105100,16274641150,30000,30000,30050,30000,3066
|
|
20240703,105000,16182653950,30050,30000,30050,30000,3846
|
|
20240703,104900,16067258700,30000,30000,30050,30000,2796
|
|
20240703,104800,15983361000,30050,30050,30100,30000,1036
|
|
20240703,104700,15952243700,30050,30050,30100,30000,1700
|
|
20240703,104600,15901179600,30050,30000,30050,30000,2489
|
|
20240703,104500,15826429750,30050,30050,30100,30000,1903
|
|
20240703,104400,15769281650,30050,29950,30100,29950,22436
|
|
20240703,104300,15096111150,29950,29950,30000,29950,1294
|
|
20240703,104200,15057348950,29950,30050,30050,29950,29369
|
|
20240703,104100,14176292650,30050,30100,30150,30000,41244
|
|
20240703,104000,12936154050,30150,30150,30200,30100,7250
|
|
20240703,103900,12717610400,30150,30150,30200,30150,1946
|
|
20240703,103800,12658931600,30150,30150,30200,30150,993
|
|
20240703,103700,12628977500,30200,30150,30200,30100,1268
|
|
20240703,103600,12590745700,30150,30150,30150,30100,4993
|
|
20240703,103500,12440281150,30100,30100,30150,30100,736
|
|
20240703,103400,12418107650,30150,30150,30150,30100,1948
|
|
20240703,103300,12359458550,30150,30150,30150,30100,4055
|
|
20240703,103200,12237248100,30100,30200,30200,30100,10665
|
|
20240703,103100,11915802350,30150,30250,30250,30150,6928
|
|
20240703,103000,11706616500,30250,30200,30250,30150,3362
|
|
20240703,102900,11605088000,30200,30200,30250,30150,2637
|
|
20240703,102800,11525456150,30200,30200,30250,30150,5725
|
|
20240703,102700,11352361850,30200,30200,30250,30150,1594
|
|
20240703,102600,11304223600,30200,30250,30250,30150,1151
|
|
20240703,102500,11269464900,30200,30250,30250,30200,364
|
|
20240703,102400,11258469850,30250,30200,30250,30150,2461
|
|
20240703,102300,11184247900,30200,30200,30250,30150,2029
|
|
20240703,102200,11122977900,30200,30250,30250,30200,448
|
|
20240703,102100,11109447700,30200,30200,30250,30200,1170
|
|
20240703,102000,11074097700,30200,30250,30250,30200,1059
|
|
20240703,101900,11042115050,30200,30150,30250,30150,1113
|
|
20240703,101800,11008496250,30200,30200,30250,30200,2932
|
|
20240703,101700,10919942700,30200,30150,30250,30150,7491
|
|
20240703,101600,10693802900,30150,30150,30200,30150,1630
|
|
20240703,101500,10644628100,30150,30200,30200,30150,1555
|
|
20240703,101400,10597707200,30200,30150,30250,30150,4874
|
|
20240703,101300,10450603900,30150,30200,30250,30150,6343
|
|
20240703,101200,10259191950,30200,30250,30250,30200,6998
|
|
20240703,101100,10047840400,30250,30200,30250,30200,1195
|
|
20240703,101000,10011698950,30200,30250,30250,30200,746
|
|
20240703,100900,9989151550,30250,30250,30300,30200,3799
|
|
20240703,100800,9874246600,30250,30300,30300,30250,7469
|
|
20240703,100700,9648274450,30300,30300,30350,30250,2117
|
|
20240703,100600,9584175700,30300,30300,30300,30250,2003
|
|
20240703,100500,9523493850,30300,30250,30300,30250,3104
|
|
20240703,100400,9429459850,30300,30250,30300,30250,475
|
|
20240703,100300,9415082450,30300,30350,30350,30250,3793
|
|
20240703,100200,9300209550,30350,30300,30350,30300,706
|
|
20240703,100100,9278813450,30350,30250,30350,30250,2750
|
|
20240703,100000,9195523250,30300,30300,30300,30250,1883
|
|
20240703,095900,9138510600,30300,30300,30300,30250,5630
|
|
20240703,095800,8968192400,30300,30250,30300,30250,3238
|
|
20240703,095700,8870174050,30250,30300,30300,30250,3835
|
|
20240703,095600,8754155550,30250,30350,30350,30250,7140
|
|
20240703,095500,8537827450,30300,30300,30350,30300,2241
|
|
20240703,095400,8469882250,30300,30300,30350,30300,12577
|
|
20240703,095300,8088746400,30300,30350,30400,30300,2245
|
|
20240703,095200,8020630850,30350,30300,30350,30300,4466
|
|
20240703,095100,7885132400,30300,30350,30350,30300,3961
|
|
20240703,095000,7765111350,30350,30350,30400,30300,1883
|
|
20240703,094900,7707967850,30350,30350,30400,30350,4048
|
|
20240703,094800,7585110200,30350,30350,30400,30350,3686
|
|
20240703,094700,7473237000,30350,30400,30400,30350,1109
|
|
20240703,094600,7439571350,30350,30350,30400,30350,2064
|
|
20240703,094500,7376922850,30400,30350,30400,30350,2087
|
|
20240703,094400,7313577750,30400,30350,30400,30350,1582
|
|
20240703,094300,7265494650,30350,30350,30400,30350,1045
|
|
20240703,094200,7233764350,30400,30400,30400,30350,3483
|
|
20240703,094100,7128038150,30400,30350,30400,30350,3073
|
|
20240703,094000,7034768750,30400,30400,30400,30350,1242
|
|
20240703,093900,6997053950,30400,30400,30450,30350,708
|
|
20240703,093800,6975548550,30400,30450,30450,30350,11065
|
|
20240703,093700,6639257350,30450,30450,30500,30400,3410
|
|
20240703,093600,6535428300,30450,30450,30500,30400,2590
|
|
20240703,093500,6456621700,30500,30400,30500,30400,4511
|
|
20240703,093400,6319350800,30400,30400,30450,30400,2378
|
|
20240703,093300,6247051400,30400,30450,30450,30400,3472
|
|
20240703,093200,6141418500,30450,30500,30550,30450,6394
|
|
20240703,093100,5946627650,30500,30500,30550,30500,1004
|
|
20240703,093000,5915971700,30500,30550,30600,30500,2053
|
|
20240703,092900,5853261000,30500,30550,30550,30500,2909
|
|
20240703,092800,5764486300,30500,30550,30550,30500,1348
|
|
20240703,092700,5723350800,30550,30550,30600,30500,6685
|
|
20240703,092600,5519247050,30550,30650,30650,30550,9054
|
|
20240703,092500,5242245900,30650,30650,30700,30650,783
|
|
20240703,092400,5218218200,30700,30700,30700,30650,481
|
|
20240703,092300,5203472850,30700,30650,30700,30600,1212
|
|
20240703,092200,5166334600,30600,30600,30650,30600,737
|
|
20240703,092100,5143764750,30600,30650,30650,30600,844
|
|
20240703,092000,5117925100,30650,30650,30700,30600,2121
|
|
20240703,091900,5052950150,30650,30600,30650,30550,2967
|
|
20240703,091800,4962124850,30600,30600,30600,30550,570
|
|
20240703,091700,4944703050,30600,30600,30650,30550,2934
|
|
20240703,091600,4854929700,30600,30600,30650,30600,4247
|
|
20240703,091500,4724928550,30600,30650,30700,30600,3045
|
|
20240703,091400,4631620300,30650,30600,30650,30600,1819
|
|
20240703,091300,4575903450,30600,30600,30650,30550,2360
|
|
20240703,091200,4503688300,30600,30550,30650,30550,5027
|
|
20240703,091100,4349867300,30550,30500,30600,30450,3640
|
|
20240703,091000,4238867550,30450,30400,30550,30400,5732
|
|
20240703,090900,4064159350,30450,30350,30450,30300,8724
|
|
20240703,090800,3799364700,30350,30500,30500,30300,25420
|
|
20240703,090700,3026199200,30500,30600,30650,30500,13077
|
|
20240703,090600,2626481550,30600,30750,30800,30600,16087
|
|
20240703,090500,2133658400,30750,30750,30800,30700,3637
|
|
20240703,090400,2021892050,30750,30700,30750,30650,3696
|
|
20240703,090300,1908469000,30650,30650,30700,30600,3426
|
|
20240703,090200,1803476550,30600,30600,30650,30500,9838
|
|
20240703,090100,1502812550,30600,30850,30850,30550,14505
|
|
20240703,090000,1058304550,30850,31000,31050,30850,33357
|