600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,185600,120765311410,19900,19900,19900,19900,0
|
|
20240703,185500,120765311410,19900,19900,19900,19900,0
|
|
20240703,185400,120765311410,19900,19900,19900,19900,0
|
|
20240703,185300,120765311410,19900,19900,19900,19900,0
|
|
20240703,185200,120765311410,19900,19900,19900,19900,0
|
|
20240703,185100,120765311410,19900,19900,19900,19900,0
|
|
20240703,185000,120765311410,19900,19900,19900,19900,0
|
|
20240703,184900,120765311410,19900,19900,19900,19900,0
|
|
20240703,184800,120765311410,19900,19900,19900,19900,0
|
|
20240703,184700,120765311410,19900,19900,19900,19900,0
|
|
20240703,184600,120765311410,19900,19900,19900,19900,0
|
|
20240703,184500,120765311410,19900,19900,19900,19900,0
|
|
20240703,184400,120765311410,19900,19900,19900,19900,0
|
|
20240703,184300,120765311410,19900,19900,19900,19900,0
|
|
20240703,184200,120765311410,19900,19900,19900,19900,0
|
|
20240703,184100,120765311410,19900,19900,19900,19900,0
|
|
20240703,184000,120765311410,19900,19900,19900,19900,0
|
|
20240703,183900,120765311410,19900,19900,19900,19900,0
|
|
20240703,183800,120765311410,19900,19900,19900,19900,0
|
|
20240703,183700,120765311410,19900,19900,19900,19900,0
|
|
20240703,183600,120765311410,19900,19900,19900,19900,0
|
|
20240703,183500,120765311410,19900,19900,19900,19900,0
|
|
20240703,183400,120765311410,19900,19900,19900,19900,0
|
|
20240703,183300,120765311410,19900,19900,19900,19900,0
|
|
20240703,183200,120765311410,19900,19900,19900,19900,0
|
|
20240703,183100,120765311410,19900,19900,19900,19900,0
|
|
20240703,183000,120765311410,19900,19900,19900,19900,0
|
|
20240703,182900,120765311410,19900,19900,19900,19900,0
|
|
20240703,182800,120765311410,19900,19900,19900,19900,0
|
|
20240703,182700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,182600,120765311410,19900,19900,19900,19900,0
|
|
20240703,182500,120765311410,19900,19900,19900,19900,0
|
|
20240703,182400,120765311410,19900,19900,19900,19900,0
|
|
20240703,182300,120765311410,19900,19900,19900,19900,0
|
|
20240703,182200,120765311410,19900,19900,19900,19900,0
|
|
20240703,182100,120765311410,19900,19900,19900,19900,0
|
|
20240703,182000,120765311410,19900,19900,19900,19900,0
|
|
20240703,181900,120765311410,19900,19900,19900,19900,0
|
|
20240703,181800,120765311410,19900,19900,19900,19900,0
|
|
20240703,181700,120765311410,19900,19900,19900,19900,0
|
|
20240703,181600,120765311410,19900,19900,19900,19900,0
|
|
20240703,181500,120765311410,19900,19900,19900,19900,0
|
|
20240703,181400,120765311410,19900,19900,19900,19900,0
|
|
20240703,181300,120765311410,19900,19900,19900,19900,0
|
|
20240703,181200,120765311410,19900,19900,19900,19900,0
|
|
20240703,181100,120765311410,19900,19900,19900,19900,0
|
|
20240703,181000,120765311410,19900,19900,19900,19900,0
|
|
20240703,180900,120765311410,19900,19900,19900,19900,0
|
|
20240703,180800,120765311410,19900,19900,19900,19900,0
|
|
20240703,180700,120765311410,19900,19900,19900,19900,0
|
|
20240703,180600,120765311410,19900,19900,19900,19900,0
|
|
20240703,180500,120765311410,19900,19900,19900,19900,0
|
|
20240703,180400,120765311410,19900,19900,19900,19900,0
|
|
20240703,180300,120765311410,19900,19900,19900,19900,0
|
|
20240703,180200,120765311410,19900,19900,19900,19900,0
|
|
20240703,180100,120765311410,19900,19900,19900,19900,0
|
|
20240703,180000,120765311410,19900,19900,19900,19900,0
|
|
20240703,175900,120765311410,19900,19900,19900,19900,0
|
|
20240703,175800,120765311410,19900,19900,19900,19900,0
|
|
20240703,175700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,175600,120765311410,19900,19900,19900,19900,0
|
|
20240703,175500,120765311410,19900,19900,19900,19900,0
|
|
20240703,175400,120765311410,19900,19900,19900,19900,0
|
|
20240703,175300,120765311410,19900,19900,19900,19900,0
|
|
20240703,175200,120765311410,19900,19900,19900,19900,0
|
|
20240703,175100,120765311410,19900,19900,19900,19900,0
|
|
20240703,175000,120765311410,19900,19900,19900,19900,0
|
|
20240703,174900,120765311410,19900,19900,19900,19900,0
|
|
20240703,174800,120765311410,19900,19900,19900,19900,0
|
|
20240703,174700,120765311410,19900,19900,19900,19900,0
|
|
20240703,174600,120765311410,19900,19900,19900,19900,0
|
|
20240703,174500,120765311410,19900,19900,19900,19900,0
|
|
20240703,174400,120765311410,19900,19900,19900,19900,0
|
|
20240703,174300,120765311410,19900,19900,19900,19900,0
|
|
20240703,174200,120765311410,19900,19900,19900,19900,0
|
|
20240703,174100,120765311410,19900,19900,19900,19900,0
|
|
20240703,174000,120765311410,19900,19900,19900,19900,0
|
|
20240703,173900,120765311410,19900,19900,19900,19900,0
|
|
20240703,173800,120765311410,19900,19900,19900,19900,0
|
|
20240703,173700,120765311410,19900,19900,19900,19900,0
|
|
20240703,173600,120765311410,19900,19900,19900,19900,0
|
|
20240703,173500,120765311410,19900,19900,19900,19900,0
|
|
20240703,173400,120765311410,19900,19900,19900,19900,0
|
|
20240703,173300,120765311410,19900,19900,19900,19900,0
|
|
20240703,173200,120765311410,19900,19900,19900,19900,0
|
|
20240703,173100,120765311410,19900,19900,19900,19900,0
|
|
20240703,173000,120765311410,19900,19900,19900,19900,0
|
|
20240703,172900,120765311410,19900,19900,19900,19900,0
|
|
20240703,172800,120765311410,19900,19900,19900,19900,0
|
|
20240703,172700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,172600,120765311410,19900,19900,19900,19900,0
|
|
20240703,172500,120765311410,19900,19900,19900,19900,0
|
|
20240703,172400,120765311410,19900,19900,19900,19900,0
|
|
20240703,172300,120765311410,19900,19900,19900,19900,0
|
|
20240703,172200,120765311410,19900,19900,19900,19900,0
|
|
20240703,172100,120765311410,19900,19900,19900,19900,0
|
|
20240703,172000,120765311410,19900,19900,19900,19900,0
|
|
20240703,171900,120765311410,19900,19900,19900,19900,0
|
|
20240703,171800,120765311410,19900,19900,19900,19900,0
|
|
20240703,171700,120765311410,19900,19900,19900,19900,0
|
|
20240703,171600,120765311410,19900,19900,19900,19900,0
|
|
20240703,171500,120765311410,19900,19900,19900,19900,0
|
|
20240703,171400,120765311410,19900,19900,19900,19900,0
|
|
20240703,171300,120765311410,19900,19900,19900,19900,0
|
|
20240703,171200,120765311410,19900,19900,19900,19900,0
|
|
20240703,171100,120765311410,19900,19900,19900,19900,0
|
|
20240703,171000,120765311410,19900,19900,19900,19900,0
|
|
20240703,170900,120765311410,19900,19900,19900,19900,0
|
|
20240703,170800,120765311410,19900,19900,19900,19900,0
|
|
20240703,170700,120765311410,19900,19900,19900,19900,0
|
|
20240703,170600,120765311410,19900,19900,19900,19900,0
|
|
20240703,170500,120765311410,19900,19900,19900,19900,0
|
|
20240703,170400,120765311410,19900,19900,19900,19900,0
|
|
20240703,170300,120765311410,19900,19900,19900,19900,0
|
|
20240703,170200,120765311410,19900,19900,19900,19900,0
|
|
20240703,170100,120765311410,19900,19900,19900,19900,0
|
|
20240703,170000,120765311410,19900,19900,19900,19900,0
|
|
20240703,165900,120765311410,19900,19900,19900,19900,0
|
|
20240703,165800,120765311410,19900,19900,19900,19900,0
|
|
20240703,165700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,165600,120765311410,19900,19900,19900,19900,0
|
|
20240703,165500,120765311410,19900,19900,19900,19900,0
|
|
20240703,165400,120765311410,19900,19900,19900,19900,0
|
|
20240703,165300,120765311410,19900,19900,19900,19900,0
|
|
20240703,165200,120765311410,19900,19900,19900,19900,0
|
|
20240703,165100,120765311410,19900,19900,19900,19900,0
|
|
20240703,165000,120765311410,19900,19900,19900,19900,0
|
|
20240703,164900,120765311410,19900,19900,19900,19900,0
|
|
20240703,164800,120765311410,19900,19900,19900,19900,0
|
|
20240703,164700,120765311410,19900,19900,19900,19900,0
|
|
20240703,164600,120765311410,19900,19900,19900,19900,0
|
|
20240703,164500,120765311410,19900,19900,19900,19900,0
|
|
20240703,164400,120765311410,19900,19900,19900,19900,0
|
|
20240703,164300,120765311410,19900,19900,19900,19900,0
|
|
20240703,164200,120765311410,19900,19900,19900,19900,0
|
|
20240703,164100,120765311410,19900,19900,19900,19900,0
|
|
20240703,164000,120765311410,19900,19900,19900,19900,0
|
|
20240703,163900,120765311410,19900,19900,19900,19900,0
|
|
20240703,163800,120765311410,19900,19900,19900,19900,0
|
|
20240703,163700,120765311410,19900,19900,19900,19900,0
|
|
20240703,163600,120765311410,19900,19900,19900,19900,0
|
|
20240703,163500,120765311410,19900,19900,19900,19900,0
|
|
20240703,163400,120765311410,19900,19900,19900,19900,0
|
|
20240703,163300,120765311410,19900,19900,19900,19900,0
|
|
20240703,163200,120765311410,19900,19900,19900,19900,0
|
|
20240703,163100,120765311410,19900,19900,19900,19900,0
|
|
20240703,163000,120765311410,19900,19900,19900,19900,0
|
|
20240703,162900,120765311410,19900,19900,19900,19900,0
|
|
20240703,162800,120765311410,19900,19900,19900,19900,0
|
|
20240703,162700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,162600,120765311410,19900,19900,19900,19900,0
|
|
20240703,162500,120765311410,19900,19900,19900,19900,0
|
|
20240703,162400,120765311410,19900,19900,19900,19900,0
|
|
20240703,162300,120765311410,19900,19900,19900,19900,0
|
|
20240703,162200,120765311410,19900,19900,19900,19900,0
|
|
20240703,162100,120765311410,19900,19900,19900,19900,0
|
|
20240703,162000,120765311410,19900,19900,19900,19900,0
|
|
20240703,161900,120765311410,19900,19900,19900,19900,0
|
|
20240703,161800,120765311410,19900,19900,19900,19900,0
|
|
20240703,161700,120765311410,19900,19900,19900,19900,0
|
|
20240703,161600,120765311410,19900,19900,19900,19900,0
|
|
20240703,161500,120765311410,19900,19900,19900,19900,0
|
|
20240703,161400,120765311410,19900,19900,19900,19900,0
|
|
20240703,161300,120765311410,19900,19900,19900,19900,0
|
|
20240703,161200,120765311410,19900,19900,19900,19900,0
|
|
20240703,161100,120765311410,19900,19900,19900,19900,0
|
|
20240703,161000,120765311410,19900,19900,19900,19900,0
|
|
20240703,160900,120765311410,19900,19900,19900,19900,0
|
|
20240703,160800,120765311410,19900,19900,19900,19900,0
|
|
20240703,160700,120765311410,19900,19900,19900,19900,0
|
|
20240703,160600,120765311410,19900,19900,19900,19900,0
|
|
20240703,160500,120765311410,19900,19900,19900,19900,0
|
|
20240703,160400,120765311410,19900,19900,19900,19900,0
|
|
20240703,160300,120765311410,19900,19900,19900,19900,0
|
|
20240703,160200,120765311410,19900,19900,19900,19900,0
|
|
20240703,160100,120765311410,19900,19900,19900,19900,0
|
|
20240703,160000,120765311410,19900,19900,19900,19900,0
|
|
20240703,155900,120765311410,19900,19900,19900,19900,0
|
|
20240703,155800,120765311410,19900,19900,19900,19900,0
|
|
20240703,155700,120765311410,19900,19900,19900,19900,191175
|
|
20240703,155600,120765311410,19900,19900,19900,19900,0
|
|
20240703,155500,120765311410,19900,19900,19900,19900,0
|
|
20240703,155400,120765311410,19900,19900,19900,19900,0
|
|
20240703,155300,120765311410,19900,19900,19900,19900,0
|
|
20240703,155200,120765311410,19900,19900,19900,19900,0
|
|
20240703,155100,120765311410,19900,19900,19900,19900,0
|
|
20240703,155000,120765311410,19900,19900,19900,19900,0
|
|
20240703,154900,120765311410,19900,19900,19900,19900,0
|
|
20240703,154800,120765311410,19900,19900,19900,19900,0
|
|
20240703,154700,120765311410,19900,19900,19900,19900,0
|
|
20240703,154600,120765311410,19900,19900,19900,19900,0
|
|
20240703,154500,120765311410,19900,19900,19900,19900,0
|
|
20240703,154400,120765311410,19900,19900,19900,19900,0
|
|
20240703,154300,120765311410,19900,19900,19900,19900,0
|
|
20240703,154200,120765311410,19900,19900,19900,19900,0
|
|
20240703,154100,120765311410,19900,19900,19900,19900,0
|
|
20240703,154000,120765311410,19900,19900,19900,19900,0
|
|
20240703,153900,120765311410,19900,19900,19900,19900,0
|
|
20240703,153800,120765311410,19900,19900,19900,19900,0
|
|
20240703,153700,120765311410,19900,19900,19900,19900,0
|
|
20240703,153600,120765311410,19900,19900,19900,19900,0
|
|
20240703,153500,120765311410,19900,19900,19900,19900,0
|
|
20240703,153400,120765311410,19900,19900,19900,19900,0
|
|
20240703,153300,120765311410,19900,19900,19900,19900,0
|
|
20240703,153200,120765311410,19900,19900,19900,19900,0
|
|
20240703,153100,120765311410,19900,19900,19900,19900,0
|
|
20240703,153000,120765311410,19900,19900,19900,19900,191175
|
|
20240703,152900,116960928910,19920,19920,19920,19920,0
|
|
20240703,152800,116960928910,19920,19920,19920,19920,0
|
|
20240703,152700,116960928910,19920,19920,19920,19920,0
|
|
20240703,152600,116960928910,19920,19920,19920,19920,0
|
|
20240703,152500,116960928910,19920,19920,19920,19920,0
|
|
20240703,152400,116960928910,19920,19920,19920,19920,0
|
|
20240703,152300,116960928910,19920,19920,19920,19920,0
|
|
20240703,152200,116960928910,19920,19920,19920,19920,0
|
|
20240703,152100,116960928910,19920,19920,19920,19920,0
|
|
20240703,152000,116960928910,19920,19920,19920,19920,0
|
|
20240703,151900,116960928910,19920,19950,19960,19920,41675
|
|
20240703,151800,116130265230,19950,19950,19960,19950,6223
|
|
20240703,151700,116006100730,19950,19950,19960,19950,7193
|
|
20240703,151600,115862561930,19950,19960,19960,19940,15265
|
|
20240703,151500,115558007590,19950,19940,19960,19930,23416
|
|
20240703,151400,115091089020,19930,19930,19940,19930,11222
|
|
20240703,151300,114867398420,19930,19930,19940,19930,12222
|
|
20240703,151200,114623790260,19940,19930,19940,19930,9742
|
|
20240703,151100,114429599570,19930,19950,19950,19930,10897
|
|
20240703,151000,114212366270,19950,19940,19960,19930,8873
|
|
20240703,150900,114035404210,19940,19930,19950,19920,11546
|
|
20240703,150800,113805232270,19930,19920,19940,19920,6874
|
|
20240703,150700,113668192580,19920,19920,19950,19920,10493
|
|
20240703,150600,113459033940,19920,19960,19960,19920,29007
|
|
20240703,150500,112880837150,19950,19940,19960,19940,9144
|
|
20240703,150400,112698410150,19950,19950,19950,19940,9074
|
|
20240703,150300,112517437650,19940,19950,19950,19940,10174
|
|
20240703,150200,112314539400,19950,19950,19960,19940,8912
|
|
20240703,150100,112136741210,19960,19960,19960,19940,8497
|
|
20240703,150000,111967232330,19960,19970,19980,19950,10681
|
|
20240703,145900,111754028830,19970,19950,19970,19940,6185
|
|
20240703,145800,111630601510,19950,19940,19970,19930,6688
|
|
20240703,145700,111497203090,19930,19930,19960,19920,10178
|
|
20240703,145600,111294375140,19920,19920,19930,19910,8560
|
|
20240703,145500,111123875490,19920,19920,19920,19910,7004
|
|
20240703,145400,110984393950,19910,19910,19920,19900,18139
|
|
20240703,145300,110623311070,19910,19910,19920,19900,11432
|
|
20240703,145200,110395693410,19910,19910,19920,19900,21500
|
|
20240703,145100,109967636820,19920,19980,19980,19910,57675
|
|
20240703,145000,108817687960,19970,19970,19980,19970,6342
|
|
20240703,144900,108690995040,19970,19960,19980,19950,10442
|
|
20240703,144800,108482490930,19970,19980,19980,19950,20552
|
|
20240703,144700,108072243810,19980,19980,19980,19970,4264
|
|
20240703,144600,107987081520,19970,19950,19980,19950,5392
|
|
20240703,144500,107879447340,19950,19980,19990,19930,27249
|
|
20240703,144400,107335565010,19980,19990,19990,19980,5835
|
|
20240703,144300,107218971950,19980,19990,20000,19980,2488
|
|
20240703,144200,107169244530,20000,20000,20000,19970,12063
|
|
20240703,144100,106928186270,20000,19980,20000,19980,3404
|
|
20240703,144000,106860137490,19980,19960,19990,19960,4076
|
|
20240703,143900,106778712240,19960,19940,19960,19920,10519
|
|
20240703,143800,106569017190,19930,19910,20000,19910,12203
|
|
20240703,143700,106325677880,19910,19930,19930,19900,28287
|
|
20240703,143600,105762450190,19920,19960,19960,19920,39976
|
|
20240703,143500,104965530910,19950,19960,19970,19950,17489
|
|
20240703,143400,104616516530,19960,19990,19990,19950,29504
|
|
20240703,143300,104027350080,19980,20000,20050,19980,13073
|
|
20240703,143200,103765978090,20000,19990,20000,19980,10593
|
|
20240703,143100,103554229540,19990,19980,20000,19980,4286
|
|
20240703,143000,103468547430,19980,20000,20050,19980,16331
|
|
20240703,142900,103142000650,20000,19990,20050,19990,4324
|
|
20240703,142800,103055501590,19990,19980,20000,19980,5168
|
|
20240703,142700,102952193120,19980,20000,20050,19970,19621
|
|
20240703,142600,102560047200,20000,19950,20050,19940,15321
|
|
20240703,142500,102253937860,19950,19940,19950,19920,15017
|
|
20240703,142400,101954597570,19940,19910,19960,19900,15150
|
|
20240703,142300,101652901520,19900,20000,20050,19880,222956
|
|
20240703,142200,97199657430,20050,20050,20050,20000,12319
|
|
20240703,142100,96953195230,20000,20050,20050,20000,27619
|
|
20240703,142000,96400736880,20000,20000,20050,20000,4792
|
|
20240703,141900,96304870030,20000,20000,20050,20000,4630
|
|
20240703,141800,96212215180,20000,20000,20050,20000,6263
|
|
20240703,141700,96086841680,20000,20050,20050,20000,11627
|
|
20240703,141600,95854272930,20050,20000,20050,20000,5680
|
|
20240703,141500,95740607730,20000,20050,20100,20000,41125
|
|
20240703,141400,94916144880,20100,20100,20100,20050,8609
|
|
20240703,141300,94743263780,20050,20050,20100,20050,2273
|
|
20240703,141200,94697651730,20050,20100,20100,20050,10549
|
|
20240703,141100,94486097280,20050,20100,20100,20050,5924
|
|
20240703,141000,94367185080,20050,20050,20100,20050,3605
|
|
20240703,140900,94294866730,20050,20100,20100,20050,6606
|
|
20240703,140800,94162394480,20050,20100,20100,20050,4174
|
|
20240703,140700,94078638980,20050,20050,20100,20050,7742
|
|
20240703,140600,93923339130,20100,20100,20150,20050,8440
|
|
20240703,140500,93753681580,20100,20150,20150,20100,3851
|
|
20240703,140400,93676239380,20100,20100,20150,20100,2297
|
|
20240703,140300,93630050730,20150,20100,20150,20100,6477
|
|
20240703,140200,93499841380,20100,20050,20150,20050,8527
|
|
20240703,140100,93328542380,20050,20050,20100,20000,49889
|
|
20240703,140000,92328941280,20100,20100,20150,20050,10714
|
|
20240703,135900,92113588580,20100,20100,20150,20050,5439
|
|
20240703,135800,92004226980,20100,20100,20100,20050,9437
|
|
20240703,135700,91814776730,20100,20100,20150,20050,42285
|
|
20240703,135600,90965490880,20150,20150,20150,20100,10547
|
|
20240703,135500,90753271280,20150,20150,20200,20100,3589
|
|
20240703,135400,90681014280,20150,20100,20200,20100,18593
|
|
20240703,135300,90306473530,20100,20150,20200,20100,45306
|
|
20240703,135200,89394500530,20150,20200,20200,20150,7770
|
|
20240703,135100,89237690980,20150,20150,20200,20150,17953
|
|
20240703,135000,88875825580,20200,20250,20250,20150,34800
|
|
20240703,134900,88172840080,20250,20200,20250,20200,4572
|
|
20240703,134800,88080340880,20200,20250,20250,20200,7249
|
|
20240703,134700,87933829230,20200,20250,20250,20200,3875
|
|
20240703,134600,87855501930,20250,20250,20300,20200,19276
|
|
20240703,134500,87465478380,20200,20250,20300,20200,28626
|
|
20240703,134400,86885999480,20250,20250,20300,20250,11129
|
|
20240703,134300,86660499980,20250,20300,20350,20250,28094
|
|
20240703,134200,86090169930,20300,20300,20350,20300,8269
|
|
20240703,134100,85922290480,20300,20400,20400,20300,24865
|
|
20240703,134000,85416439730,20400,20350,20400,20350,2499
|
|
20240703,133900,85365553780,20400,20450,20450,20350,7395
|
|
20240703,133800,85214680930,20450,20400,20450,20400,5131
|
|
20240703,133700,85110002530,20400,20400,20450,20350,26816
|
|
20240703,133600,84562959930,20400,20400,20450,20400,9653
|
|
20240703,133500,84366007430,20400,20400,20450,20400,23854
|
|
20240703,133400,83879365830,20400,20450,20500,20400,26315
|
|
20240703,133300,83341386230,20450,20500,20500,20450,4017
|
|
20240703,133200,83259202730,20450,20500,20550,20450,21249
|
|
20240703,133100,82823594830,20500,20500,20550,20500,2183
|
|
20240703,133000,82778819380,20550,20550,20550,20500,4822
|
|
20240703,132900,82679915130,20550,20550,20550,20500,3958
|
|
20240703,132800,82598724030,20550,20500,20550,20500,5233
|
|
20240703,132700,82491422630,20500,20500,20550,20500,1906
|
|
20240703,132600,82452316280,20550,20500,20550,20500,3063
|
|
20240703,132500,82389437680,20500,20550,20550,20500,17109
|
|
20240703,132400,82037953680,20500,20500,20550,20500,2062
|
|
20240703,132300,81995643930,20500,20500,20550,20500,3827
|
|
20240703,132200,81917151380,20550,20500,20550,20500,13677
|
|
20240703,132100,81636723230,20550,20600,20650,20500,59298
|
|
20240703,132000,80415518380,20600,20600,20650,20600,4800
|
|
20240703,131900,80316568980,20600,20600,20650,20600,1066
|
|
20240703,131800,80294599030,20600,20650,20650,20600,2307
|
|
20240703,131700,80247012230,20600,20600,20650,20600,2711
|
|
20240703,131600,80191127830,20600,20600,20650,20600,2354
|
|
20240703,131500,80142595530,20650,20650,20650,20600,2937
|
|
20240703,131400,80082029780,20650,20650,20650,20600,3940
|
|
20240703,131300,80000777630,20600,20650,20650,20600,2479
|
|
20240703,131200,79949616380,20650,20650,20650,20600,5271
|
|
20240703,131100,79840952680,20600,20650,20650,20600,2906
|
|
20240703,131000,79781025980,20650,20600,20650,20550,26273
|
|
20240703,130900,79239817580,20600,20550,20600,20500,10701
|
|
20240703,130800,79019865480,20500,20600,20600,20500,3611
|
|
20240703,130700,78945675580,20550,20550,20600,20500,19161
|
|
20240703,130600,78551898380,20550,20550,20600,20550,2926
|
|
20240703,130500,78491708780,20600,20600,20650,20550,21158
|
|
20240703,130400,78056013930,20600,20650,20650,20600,44683
|
|
20240703,130300,77133509480,20650,20700,20700,20650,3153
|
|
20240703,130200,77068342830,20650,20650,20700,20650,12928
|
|
20240703,130100,76801343780,20650,20700,20700,20650,8679
|
|
20240703,130000,76622057230,20650,20700,20700,20650,2800
|
|
20240703,125900,76564152080,20700,20650,20700,20650,1833
|
|
20240703,125800,76526219280,20700,20650,20700,20650,1787
|
|
20240703,125700,76489252930,20700,20650,20700,20650,2634
|
|
20240703,125600,76434739730,20700,20700,20700,20650,1284
|
|
20240703,125500,76408186880,20650,20700,20700,20650,2697
|
|
20240703,125400,76352444830,20650,20650,20700,20650,1067
|
|
20240703,125300,76330387280,20700,20700,20700,20650,4202
|
|
20240703,125200,76243469880,20650,20700,20700,20650,2031
|
|
20240703,125100,76201457580,20700,20650,20700,20650,2220
|
|
20240703,125000,76155524380,20650,20700,20700,20650,3023
|
|
20240703,124900,76093036480,20700,20700,20700,20650,1142
|
|
20240703,124800,76069417780,20650,20650,20700,20650,7549
|
|
20240703,124700,75913422430,20700,20650,20700,20650,4179
|
|
20240703,124600,75826943330,20700,20700,20700,20650,3999
|
|
20240703,124500,75744222930,20700,20700,20700,20650,8627
|
|
20240703,124400,75565670530,20700,20700,20700,20650,2902
|
|
20240703,124300,75505642180,20700,20650,20700,20650,1061
|
|
20240703,124200,75483688380,20650,20650,20700,20650,2733
|
|
20240703,124100,75427132280,20700,20700,20700,20650,2217
|
|
20240703,124000,75381260930,20700,20650,20700,20650,5410
|
|
20240703,123900,75269400380,20650,20700,20700,20650,7005
|
|
20240703,123800,75124526930,20700,20650,20700,20600,20247
|
|
20240703,123700,74706237280,20650,20650,20650,20600,23485
|
|
20240703,123600,74221312580,20600,20600,20650,20600,4096
|
|
20240703,123500,74136738580,20650,20650,20650,20600,1941
|
|
20240703,123400,74096687930,20650,20600,20650,20600,2343
|
|
20240703,123300,74048315530,20600,20650,20650,20600,3868
|
|
20240703,123200,73968596080,20600,20600,20650,20550,20017
|
|
20240703,123100,73556259230,20600,20600,20600,20550,5634
|
|
20240703,123000,73440219280,20600,20600,20600,20550,1647
|
|
20240703,122900,73406313980,20600,20600,20600,20550,6322
|
|
20240703,122800,73276111130,20600,20550,20600,20550,1598
|
|
20240703,122700,73243210180,20600,20600,20600,20550,2137
|
|
20240703,122600,73199223830,20550,20600,20600,20550,1090
|
|
20240703,122500,73176793980,20600,20550,20600,20550,2130
|
|
20240703,122400,73132944780,20550,20600,20600,20550,4733
|
|
20240703,122300,73035448380,20600,20600,20600,20550,16579
|
|
20240703,122200,72694246380,20600,20550,20600,20550,6114
|
|
20240703,122100,72568308280,20600,20550,20600,20550,2194
|
|
20240703,122000,72523138380,20550,20600,20600,20550,1774
|
|
20240703,121900,72486614530,20600,20600,20600,20550,1007
|
|
20240703,121800,72465877880,20600,20600,20600,20550,5251
|
|
20240703,121700,72357751180,20600,20600,20600,20550,1553
|
|
20240703,121600,72325801980,20600,20600,20600,20550,1057
|
|
20240703,121500,72304043780,20550,20550,20600,20550,9109
|
|
20240703,121400,72116699080,20550,20600,20600,20550,921
|
|
20240703,121300,72097731730,20600,20550,20600,20550,4825
|
|
20240703,121200,71998543880,20600,20600,20600,20550,2056
|
|
20240703,121100,71956228730,20600,20600,20600,20550,2914
|
|
20240703,121000,71896282480,20550,20550,20600,20550,4743
|
|
20240703,120900,71798607730,20600,20550,20600,20550,3137
|
|
20240703,120800,71734038230,20550,20550,20600,20550,1864
|
|
20240703,120700,71695646080,20550,20600,20600,20550,3652
|
|
20240703,120600,71620465480,20550,20550,20600,20550,14965
|
|
20240703,120500,71312205130,20600,20600,20600,20550,1224
|
|
20240703,120400,71287037930,20550,20550,20600,20550,890
|
|
20240703,120300,71268718380,20550,20600,20600,20550,1056
|
|
20240703,120200,71246985280,20600,20600,20600,20550,636
|
|
20240703,120100,71233902730,20600,20550,20600,20550,2890
|
|
20240703,120000,71174419430,20550,20600,20600,20550,3140
|
|
20240703,115900,71109801830,20600,20600,20600,20550,2289
|
|
20240703,115800,71062705430,20600,20550,20600,20550,2122
|
|
20240703,115700,71019024630,20600,20600,20600,20550,2155
|
|
20240703,115600,70974659580,20550,20550,20600,20500,8386
|
|
20240703,115500,70802338880,20550,20550,20550,20500,15591
|
|
20240703,115400,70481971680,20550,20550,20550,20500,815
|
|
20240703,115300,70465230980,20550,20550,20550,20500,1532
|
|
20240703,115200,70433766630,20500,20500,20550,20500,1147
|
|
20240703,115100,70410204380,20500,20500,20550,20500,2594
|
|
20240703,115000,70356981730,20550,20550,20550,20500,649
|
|
20240703,114900,70343651630,20550,20550,20550,20500,2955
|
|
20240703,114800,70283021930,20550,20500,20550,20500,1108
|
|
20240703,114700,70260265030,20550,20550,20550,20500,2371
|
|
20240703,114600,70211594680,20500,20550,20550,20500,1721
|
|
20240703,114500,70176263330,20550,20550,20550,20500,6522
|
|
20240703,114400,70042524130,20500,20500,20550,20500,5504
|
|
20240703,114300,69929650880,20550,20450,20550,20450,31866
|
|
20240703,114200,69275648330,20450,20450,20500,20450,1692
|
|
20240703,114100,69240970230,20500,20500,20500,20450,7695
|
|
20240703,114000,69083235180,20500,20450,20500,20450,783
|
|
20240703,113900,69067196430,20500,20500,20500,20450,4023
|
|
20240703,113800,68984902980,20450,20450,20500,20450,2329
|
|
20240703,113700,68937217680,20450,20450,20500,20450,1785
|
|
20240703,113600,68900669030,20500,20500,20500,20450,1253
|
|
20240703,113500,68875024680,20500,20450,20500,20450,1998
|
|
20240703,113400,68834105680,20500,20450,20500,20450,1652
|
|
20240703,113300,68800311530,20450,20450,20500,20450,2192
|
|
20240703,113200,68755444830,20500,20500,20500,20450,3099
|
|
20240703,113100,68692033680,20500,20500,20500,20450,12952
|
|
20240703,113000,68427146330,20500,20450,20500,20450,1936
|
|
20240703,112900,68387513280,20450,20500,20500,20450,2023
|
|
20240703,112800,68346106180,20500,20450,20500,20450,2748
|
|
20240703,112700,68289831980,20500,20550,20550,20500,10333
|
|
20240703,112600,68077986980,20550,20550,20550,20500,5216
|
|
20240703,112500,67970858280,20550,20500,20550,20500,1671
|
|
20240703,112400,67936596880,20500,20550,20550,20500,5290
|
|
20240703,112300,67828013630,20500,20500,20550,20500,2094
|
|
20240703,112200,67785052480,20550,20550,20550,20500,21477
|
|
20240703,112100,67344572680,20500,20550,20550,20500,4787
|
|
20240703,112000,67246352030,20550,20550,20550,20500,6161
|
|
20240703,111900,67119957180,20500,20550,20550,20500,6424
|
|
20240703,111800,66988241430,20500,20550,20550,20500,1953
|
|
20240703,111700,66948127880,20550,20500,20550,20500,1902
|
|
20240703,111600,66909085930,20500,20500,20550,20500,3896
|
|
20240703,111500,66829085480,20550,20500,20550,20500,4092
|
|
20240703,111400,66745033180,20500,20500,20550,20500,4335
|
|
20240703,111300,66656098730,20500,20550,20550,20500,6707
|
|
20240703,111200,66518278080,20550,20500,20550,20500,2840
|
|
20240703,111100,66460001180,20500,20500,20550,20450,8332
|
|
20240703,111000,66289200880,20500,20450,20500,20450,16347
|
|
20240703,110900,65954208980,20500,20500,20500,20450,6976
|
|
20240703,110800,65811295880,20450,20500,20500,20450,4110
|
|
20240703,110700,65727187680,20500,20500,20500,20450,1562
|
|
20240703,110600,65695184130,20450,20500,20500,20450,1405
|
|
20240703,110500,65666393980,20450,20450,20500,20450,4274
|
|
20240703,110400,65578786130,20500,20450,20500,20400,8347
|
|
20240703,110300,65408080580,20450,20450,20450,20400,2817
|
|
20240703,110200,65350515680,20450,20450,20450,20400,4575
|
|
20240703,110100,65256973330,20400,20450,20450,20400,919
|
|
20240703,110000,65238194630,20400,20400,20450,20400,5298
|
|
20240703,105900,65130053980,20450,20450,20450,20400,3543
|
|
20240703,105800,65057676280,20450,20400,20450,20400,4464
|
|
20240703,105700,64966539180,20450,20400,20450,20350,19199
|
|
20240703,105600,64574531330,20400,20400,20400,20350,5636
|
|
20240703,105500,64459677930,20350,20350,20400,20350,3407
|
|
20240703,105400,64390304480,20350,20400,20400,20300,7219
|
|
20240703,105300,64243308730,20400,20350,20400,20300,11398
|
|
20240703,105200,64011481930,20300,20350,20400,20300,8540
|
|
20240703,105100,63837638930,20350,20350,20350,20250,3454
|
|
20240703,105000,63767449280,20300,20250,20350,20200,49329
|
|
20240703,104900,62767470180,20300,20300,20350,20250,34619
|
|
20240703,104800,62064932480,20300,20400,20400,20300,21615
|
|
20240703,104700,61625094780,20400,20400,20400,20350,4527
|
|
20240703,104600,61532905830,20350,20350,20400,20350,11802
|
|
20240703,104500,61292587280,20400,20350,20400,20350,5468
|
|
20240703,104400,61181112230,20350,20350,20400,20350,10223
|
|
20240703,104300,60972708130,20350,20450,20450,20350,20278
|
|
20240703,104200,60559260780,20450,20500,20550,20400,90183
|
|
20240703,104100,58711227280,20550,20500,20550,20500,9188
|
|
20240703,104000,58522662680,20550,20550,20550,20500,4367
|
|
20240703,103900,58433044730,20550,20550,20550,20500,8289
|
|
20240703,103800,58262831130,20550,20550,20600,20500,5621
|
|
20240703,103700,58147321980,20550,20550,20600,20500,9106
|
|
20240703,103600,57960262580,20500,20600,20600,20500,14226
|
|
20240703,103500,57667893330,20600,20550,20600,20550,9878
|
|
20240703,103400,57464682680,20550,20550,20550,20500,11490
|
|
20240703,103300,57228584930,20550,20500,20550,20500,12149
|
|
20240703,103200,56978971330,20550,20450,20550,20450,21763
|
|
20240703,103100,56532860830,20450,20450,20500,20400,23670
|
|
20240703,103000,56048567580,20450,20400,20450,20400,8653
|
|
20240703,102900,55871812630,20400,20450,20450,20400,8492
|
|
20240703,102800,55698292280,20450,20400,20450,20400,9187
|
|
20240703,102700,55510765080,20450,20400,20450,20400,4023
|
|
20240703,102600,55428634080,20400,20500,20500,20400,27084
|
|
20240703,102500,54874952380,20450,20450,20500,20450,8365
|
|
20240703,102400,54703848280,20450,20500,20500,20450,5284
|
|
20240703,102300,54595733230,20500,20500,20500,20450,7948
|
|
20240703,102200,54432922930,20450,20450,20500,20450,6056
|
|
20240703,102100,54308920180,20450,20450,20500,20450,7967
|
|
20240703,102000,54145732080,20450,20450,20500,20450,6734
|
|
20240703,101900,54007850830,20450,20500,20500,20450,5578
|
|
20240703,101800,53893646030,20500,20450,20500,20400,18580
|
|
20240703,101700,53513432180,20450,20500,20500,20400,55673
|
|
20240703,101600,52374515530,20500,20500,20550,20450,18470
|
|
20240703,101500,51996080330,20550,20500,20550,20500,5595
|
|
20240703,101400,51881322230,20500,20500,20550,20500,16439
|
|
20240703,101300,51544219230,20500,20550,20600,20500,23893
|
|
20240703,101200,51053148180,20550,20650,20650,20550,17767
|
|
20240703,101100,50687162380,20600,20600,20650,20600,29670
|
|
20240703,101000,50075680680,20550,20550,20600,20550,14508
|
|
20240703,100900,49777388630,20550,20600,20650,20550,31868
|
|
20240703,100800,49121304430,20600,20650,20700,20600,34867
|
|
20240703,100700,48401551980,20700,20650,20700,20650,10047
|
|
20240703,100600,48193937230,20650,20700,20700,20650,12879
|
|
20240703,100500,47927581830,20700,20700,20700,20650,10529
|
|
20240703,100400,47709801830,20650,20700,20700,20650,14902
|
|
20240703,100300,47401609130,20650,20650,20700,20650,15715
|
|
20240703,100200,47076791630,20650,20700,20700,20650,13096
|
|
20240703,100100,46805897180,20700,20750,20750,20650,17960
|
|
20240703,100000,46433999130,20700,20750,20800,20700,42635
|
|
20240703,095900,45550090480,20800,20700,20800,20700,82895
|
|
20240703,095800,43831695530,20700,20700,20700,20650,11198
|
|
20240703,095700,43599970480,20700,20650,20700,20650,9839
|
|
20240703,095600,43396442580,20700,20700,20700,20650,8085
|
|
20240703,095500,43229186930,20650,20650,20700,20600,19889
|
|
20240703,095400,42817935880,20650,20700,20750,20600,59758
|
|
20240703,095300,41583512980,20650,20650,20700,20600,32122
|
|
20240703,095200,40919243780,20650,20650,20700,20650,23636
|
|
20240703,095100,40430416630,20650,20700,20750,20650,47431
|
|
20240703,095000,39448758880,20750,20700,20750,20700,32657
|
|
20240703,094900,38772111880,20750,20700,20800,20650,158152
|
|
20240703,094800,35493830230,20700,20600,20700,20550,73557
|
|
20240703,094700,33975764830,20600,20500,20600,20500,31214
|
|
20240703,094600,33333993180,20550,20500,20550,20500,8325
|
|
20240703,094500,33163048480,20550,20550,20550,20500,9982
|
|
20240703,094400,32958045080,20550,20450,20550,20450,14936
|
|
20240703,094300,32651895930,20500,20500,20550,20450,18324
|
|
20240703,094200,32276389630,20500,20550,20550,20450,32846
|
|
20240703,094100,31603210180,20550,20500,20600,20450,29023
|
|
20240703,094000,31007096830,20500,20550,20600,20450,31650
|
|
20240703,093900,30357738130,20600,20600,20700,20550,106045
|
|
20240703,093800,28169626030,20600,20600,20650,20550,81108
|
|
20240703,093700,26497231380,20600,20450,20600,20400,264267
|
|
20240703,093600,21078693180,20450,20400,20500,20400,93354
|
|
20240703,093500,19169606630,20400,20400,20400,20350,10690
|
|
20240703,093400,18951592930,20400,20350,20400,20300,23434
|
|
20240703,093300,18474552230,20300,20400,20400,20300,20469
|
|
20240703,093200,18057999530,20350,20450,20450,20350,52091
|
|
20240703,093100,16994691930,20450,20400,20450,20400,63708
|
|
20240703,093000,15691981630,20450,20400,20450,20400,27164
|
|
20240703,092900,15136954280,20450,20200,20450,20200,199267
|
|
20240703,092800,11082015280,20200,20200,20250,20200,6088
|
|
20240703,092700,10958886930,20250,20300,20300,20200,18741
|
|
20240703,092600,10579352130,20300,20300,20300,20250,3918
|
|
20240703,092500,10499862180,20300,20250,20300,20250,3677
|
|
20240703,092400,10425342630,20250,20200,20300,20150,78746
|
|
20240703,092300,8832058330,20200,20250,20250,20200,16582
|
|
20240703,092200,8496932780,20200,20200,20250,20200,3774
|
|
20240703,092100,8420663180,20200,20200,20250,20200,7747
|
|
20240703,092000,8264131280,20200,20200,20250,20200,3324
|
|
20240703,091900,8196958580,20250,20200,20250,20200,4091
|
|
20240703,091800,8114283030,20250,20250,20300,20200,10779
|
|
20240703,091700,7895860830,20250,20250,20300,20250,14102
|
|
20240703,091600,7610185180,20250,20200,20300,20200,24277
|
|
20240703,091500,7118507030,20250,20250,20300,20200,16207
|
|
20240703,091400,6790353830,20200,20200,20300,20200,31473
|
|
20240703,091300,6153048230,20200,20100,20250,20100,24973
|
|
20240703,091200,5649197280,20150,20100,20150,20050,19458
|
|
20240703,091100,5258147130,20150,20150,20150,20100,1945
|
|
20240703,091000,5218976780,20150,20050,20150,20050,10730
|
|
20240703,090900,5003327730,20050,20100,20150,20050,13704
|
|
20240703,090800,4727899130,20100,20150,20150,20100,8550
|
|
20240703,090700,4555846030,20100,20150,20200,20100,21131
|
|
20240703,090600,4130002130,20200,20300,20350,20150,19302
|
|
20240703,090500,3739500130,20300,20200,20350,20150,49601
|
|
20240703,090400,2733963880,20200,20000,20200,20000,47085
|
|
20240703,090300,1786108930,20050,20000,20050,20000,3599
|
|
20240703,090200,1714084130,20000,19990,20000,19980,11535
|
|
20240703,090100,1483462840,20000,20100,20100,19970,33245
|
|
20240703,090000,818028490,20150,20100,20150,20050,39678
|