617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,191400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,191300,7753368550,23500,23500,23500,23500,0
|
|
20240703,191200,7753368550,23500,23500,23500,23500,0
|
|
20240703,191100,7753368550,23500,23500,23500,23500,0
|
|
20240703,191000,7753368550,23500,23500,23500,23500,0
|
|
20240703,190900,7753368550,23500,23500,23500,23500,0
|
|
20240703,190800,7753368550,23500,23500,23500,23500,0
|
|
20240703,190700,7753368550,23500,23500,23500,23500,0
|
|
20240703,190600,7753368550,23500,23500,23500,23500,0
|
|
20240703,190500,7753368550,23500,23500,23500,23500,0
|
|
20240703,190400,7753368550,23500,23500,23500,23500,0
|
|
20240703,190300,7753368550,23500,23500,23500,23500,0
|
|
20240703,190200,7753368550,23500,23500,23500,23500,0
|
|
20240703,190100,7753368550,23500,23500,23500,23500,0
|
|
20240703,190000,7753368550,23500,23500,23500,23500,0
|
|
20240703,185900,7753368550,23500,23500,23500,23500,0
|
|
20240703,185800,7753368550,23500,23500,23500,23500,0
|
|
20240703,185700,7753368550,23500,23500,23500,23500,0
|
|
20240703,185600,7753368550,23500,23500,23500,23500,0
|
|
20240703,185500,7753368550,23500,23500,23500,23500,0
|
|
20240703,185400,7753368550,23500,23500,23500,23500,0
|
|
20240703,185300,7753368550,23500,23500,23500,23500,0
|
|
20240703,185200,7753368550,23500,23500,23500,23500,0
|
|
20240703,185100,7753368550,23500,23500,23500,23500,0
|
|
20240703,185000,7753368550,23500,23500,23500,23500,0
|
|
20240703,184900,7753368550,23500,23500,23500,23500,0
|
|
20240703,184800,7753368550,23500,23500,23500,23500,0
|
|
20240703,184700,7753368550,23500,23500,23500,23500,0
|
|
20240703,184600,7753368550,23500,23500,23500,23500,0
|
|
20240703,184500,7753368550,23500,23500,23500,23500,0
|
|
20240703,184400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,184300,7753368550,23500,23500,23500,23500,0
|
|
20240703,184200,7753368550,23500,23500,23500,23500,0
|
|
20240703,184100,7753368550,23500,23500,23500,23500,0
|
|
20240703,184000,7753368550,23500,23500,23500,23500,0
|
|
20240703,183900,7753368550,23500,23500,23500,23500,0
|
|
20240703,183800,7753368550,23500,23500,23500,23500,0
|
|
20240703,183700,7753368550,23500,23500,23500,23500,0
|
|
20240703,183600,7753368550,23500,23500,23500,23500,0
|
|
20240703,183500,7753368550,23500,23500,23500,23500,0
|
|
20240703,183400,7753368550,23500,23500,23500,23500,0
|
|
20240703,183300,7753368550,23500,23500,23500,23500,0
|
|
20240703,183200,7753368550,23500,23500,23500,23500,0
|
|
20240703,183100,7753368550,23500,23500,23500,23500,0
|
|
20240703,183000,7753368550,23500,23500,23500,23500,0
|
|
20240703,182900,7753368550,23500,23500,23500,23500,0
|
|
20240703,182800,7753368550,23500,23500,23500,23500,0
|
|
20240703,182700,7753368550,23500,23500,23500,23500,0
|
|
20240703,182600,7753368550,23500,23500,23500,23500,0
|
|
20240703,182500,7753368550,23500,23500,23500,23500,0
|
|
20240703,182400,7753368550,23500,23500,23500,23500,0
|
|
20240703,182300,7753368550,23500,23500,23500,23500,0
|
|
20240703,182200,7753368550,23500,23500,23500,23500,0
|
|
20240703,182100,7753368550,23500,23500,23500,23500,0
|
|
20240703,182000,7753368550,23500,23500,23500,23500,0
|
|
20240703,181900,7753368550,23500,23500,23500,23500,0
|
|
20240703,181800,7753368550,23500,23500,23500,23500,0
|
|
20240703,181700,7753368550,23500,23500,23500,23500,0
|
|
20240703,181600,7753368550,23500,23500,23500,23500,0
|
|
20240703,181500,7753368550,23500,23500,23500,23500,0
|
|
20240703,181400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,181300,7753368550,23500,23500,23500,23500,0
|
|
20240703,181200,7753368550,23500,23500,23500,23500,0
|
|
20240703,181100,7753368550,23500,23500,23500,23500,0
|
|
20240703,181000,7753368550,23500,23500,23500,23500,0
|
|
20240703,180900,7753368550,23500,23500,23500,23500,0
|
|
20240703,180800,7753368550,23500,23500,23500,23500,0
|
|
20240703,180700,7753368550,23500,23500,23500,23500,0
|
|
20240703,180600,7753368550,23500,23500,23500,23500,0
|
|
20240703,180500,7753368550,23500,23500,23500,23500,0
|
|
20240703,180400,7753368550,23500,23500,23500,23500,0
|
|
20240703,180300,7753368550,23500,23500,23500,23500,0
|
|
20240703,180200,7753368550,23500,23500,23500,23500,0
|
|
20240703,180100,7753368550,23500,23500,23500,23500,0
|
|
20240703,180000,7753368550,23500,23500,23500,23500,0
|
|
20240703,175900,7753368550,23500,23500,23500,23500,0
|
|
20240703,175800,7753368550,23500,23500,23500,23500,0
|
|
20240703,175700,7753368550,23500,23500,23500,23500,0
|
|
20240703,175600,7753368550,23500,23500,23500,23500,0
|
|
20240703,175500,7753368550,23500,23500,23500,23500,0
|
|
20240703,175400,7753368550,23500,23500,23500,23500,0
|
|
20240703,175300,7753368550,23500,23500,23500,23500,0
|
|
20240703,175200,7753368550,23500,23500,23500,23500,0
|
|
20240703,175100,7753368550,23500,23500,23500,23500,0
|
|
20240703,175000,7753368550,23500,23500,23500,23500,0
|
|
20240703,174900,7753368550,23500,23500,23500,23500,0
|
|
20240703,174800,7753368550,23500,23500,23500,23500,0
|
|
20240703,174700,7753368550,23500,23500,23500,23500,0
|
|
20240703,174600,7753368550,23500,23500,23500,23500,0
|
|
20240703,174500,7753368550,23500,23500,23500,23500,0
|
|
20240703,174400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,174300,7753368550,23500,23500,23500,23500,0
|
|
20240703,174200,7753368550,23500,23500,23500,23500,0
|
|
20240703,174100,7753368550,23500,23500,23500,23500,0
|
|
20240703,174000,7753368550,23500,23500,23500,23500,0
|
|
20240703,173900,7753368550,23500,23500,23500,23500,0
|
|
20240703,173800,7753368550,23500,23500,23500,23500,0
|
|
20240703,173700,7753368550,23500,23500,23500,23500,0
|
|
20240703,173600,7753368550,23500,23500,23500,23500,0
|
|
20240703,173500,7753368550,23500,23500,23500,23500,0
|
|
20240703,173400,7753368550,23500,23500,23500,23500,0
|
|
20240703,173300,7753368550,23500,23500,23500,23500,0
|
|
20240703,173200,7753368550,23500,23500,23500,23500,0
|
|
20240703,173100,7753368550,23500,23500,23500,23500,0
|
|
20240703,173000,7753368550,23500,23500,23500,23500,0
|
|
20240703,172900,7753368550,23500,23500,23500,23500,0
|
|
20240703,172800,7753368550,23500,23500,23500,23500,0
|
|
20240703,172700,7753368550,23500,23500,23500,23500,0
|
|
20240703,172600,7753368550,23500,23500,23500,23500,0
|
|
20240703,172500,7753368550,23500,23500,23500,23500,0
|
|
20240703,172400,7753368550,23500,23500,23500,23500,0
|
|
20240703,172300,7753368550,23500,23500,23500,23500,0
|
|
20240703,172200,7753368550,23500,23500,23500,23500,0
|
|
20240703,172100,7753368550,23500,23500,23500,23500,0
|
|
20240703,172000,7753368550,23500,23500,23500,23500,0
|
|
20240703,171900,7753368550,23500,23500,23500,23500,0
|
|
20240703,171800,7753368550,23500,23500,23500,23500,0
|
|
20240703,171700,7753368550,23500,23500,23500,23500,0
|
|
20240703,171600,7753368550,23500,23500,23500,23500,0
|
|
20240703,171500,7753368550,23500,23500,23500,23500,0
|
|
20240703,171400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,171300,7753368550,23500,23500,23500,23500,0
|
|
20240703,171200,7753368550,23500,23500,23500,23500,0
|
|
20240703,171100,7753368550,23500,23500,23500,23500,0
|
|
20240703,171000,7753368550,23500,23500,23500,23500,0
|
|
20240703,170900,7753368550,23500,23500,23500,23500,0
|
|
20240703,170800,7753368550,23500,23500,23500,23500,0
|
|
20240703,170700,7753368550,23500,23500,23500,23500,0
|
|
20240703,170600,7753368550,23500,23500,23500,23500,0
|
|
20240703,170500,7753368550,23500,23500,23500,23500,0
|
|
20240703,170400,7753368550,23500,23500,23500,23500,0
|
|
20240703,170300,7753368550,23500,23500,23500,23500,0
|
|
20240703,170200,7753368550,23500,23500,23500,23500,0
|
|
20240703,170100,7753368550,23500,23500,23500,23500,0
|
|
20240703,170000,7753368550,23500,23500,23500,23500,0
|
|
20240703,165900,7753368550,23500,23500,23500,23500,0
|
|
20240703,165800,7753368550,23500,23500,23500,23500,0
|
|
20240703,165700,7753368550,23500,23500,23500,23500,0
|
|
20240703,165600,7753368550,23500,23500,23500,23500,0
|
|
20240703,165500,7753368550,23500,23500,23500,23500,0
|
|
20240703,165400,7753368550,23500,23500,23500,23500,0
|
|
20240703,165300,7753368550,23500,23500,23500,23500,0
|
|
20240703,165200,7753368550,23500,23500,23500,23500,0
|
|
20240703,165100,7753368550,23500,23500,23500,23500,0
|
|
20240703,165000,7753368550,23500,23500,23500,23500,0
|
|
20240703,164900,7753368550,23500,23500,23500,23500,0
|
|
20240703,164800,7753368550,23500,23500,23500,23500,0
|
|
20240703,164700,7753368550,23500,23500,23500,23500,0
|
|
20240703,164600,7753368550,23500,23500,23500,23500,0
|
|
20240703,164500,7753368550,23500,23500,23500,23500,0
|
|
20240703,164400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,164300,7753368550,23500,23500,23500,23500,0
|
|
20240703,164200,7753368550,23500,23500,23500,23500,0
|
|
20240703,164100,7753368550,23500,23500,23500,23500,0
|
|
20240703,164000,7753368550,23500,23500,23500,23500,0
|
|
20240703,163900,7753368550,23500,23500,23500,23500,0
|
|
20240703,163800,7753368550,23500,23500,23500,23500,0
|
|
20240703,163700,7753368550,23500,23500,23500,23500,0
|
|
20240703,163600,7753368550,23500,23500,23500,23500,0
|
|
20240703,163500,7753368550,23500,23500,23500,23500,0
|
|
20240703,163400,7753368550,23500,23500,23500,23500,0
|
|
20240703,163300,7753368550,23500,23500,23500,23500,0
|
|
20240703,163200,7753368550,23500,23500,23500,23500,0
|
|
20240703,163100,7753368550,23500,23500,23500,23500,0
|
|
20240703,163000,7753368550,23500,23500,23500,23500,0
|
|
20240703,162900,7753368550,23500,23500,23500,23500,0
|
|
20240703,162800,7753368550,23500,23500,23500,23500,0
|
|
20240703,162700,7753368550,23500,23500,23500,23500,0
|
|
20240703,162600,7753368550,23500,23500,23500,23500,0
|
|
20240703,162500,7753368550,23500,23500,23500,23500,0
|
|
20240703,162400,7753368550,23500,23500,23500,23500,0
|
|
20240703,162300,7753368550,23500,23500,23500,23500,0
|
|
20240703,162200,7753368550,23500,23500,23500,23500,0
|
|
20240703,162100,7753368550,23500,23500,23500,23500,0
|
|
20240703,162000,7753368550,23500,23500,23500,23500,0
|
|
20240703,161900,7753368550,23500,23500,23500,23500,0
|
|
20240703,161800,7753368550,23500,23500,23500,23500,0
|
|
20240703,161700,7753368550,23500,23500,23500,23500,0
|
|
20240703,161600,7753368550,23500,23500,23500,23500,0
|
|
20240703,161500,7753368550,23500,23500,23500,23500,0
|
|
20240703,161400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,161300,7753368550,23500,23500,23500,23500,0
|
|
20240703,161200,7753368550,23500,23500,23500,23500,0
|
|
20240703,161100,7753368550,23500,23500,23500,23500,0
|
|
20240703,161000,7753368550,23500,23500,23500,23500,0
|
|
20240703,160900,7753368550,23500,23500,23500,23500,0
|
|
20240703,160800,7753368550,23500,23500,23500,23500,0
|
|
20240703,160700,7753368550,23500,23500,23500,23500,0
|
|
20240703,160600,7753368550,23500,23500,23500,23500,0
|
|
20240703,160500,7753368550,23500,23500,23500,23500,0
|
|
20240703,160400,7753368550,23500,23500,23500,23500,0
|
|
20240703,160300,7753368550,23500,23500,23500,23500,0
|
|
20240703,160200,7753368550,23500,23500,23500,23500,0
|
|
20240703,160100,7753368550,23500,23500,23500,23500,0
|
|
20240703,160000,7753368550,23500,23500,23500,23500,0
|
|
20240703,155900,7753368550,23500,23500,23500,23500,0
|
|
20240703,155800,7753368550,23500,23500,23500,23500,0
|
|
20240703,155700,7753368550,23500,23500,23500,23500,0
|
|
20240703,155600,7753368550,23500,23500,23500,23500,0
|
|
20240703,155500,7753368550,23500,23500,23500,23500,0
|
|
20240703,155400,7753368550,23500,23500,23500,23500,0
|
|
20240703,155300,7753368550,23500,23500,23500,23500,0
|
|
20240703,155200,7753368550,23500,23500,23500,23500,0
|
|
20240703,155100,7753368550,23500,23500,23500,23500,0
|
|
20240703,155000,7753368550,23500,23500,23500,23500,0
|
|
20240703,154900,7753368550,23500,23500,23500,23500,0
|
|
20240703,154800,7753368550,23500,23500,23500,23500,0
|
|
20240703,154700,7753368550,23500,23500,23500,23500,0
|
|
20240703,154600,7753368550,23500,23500,23500,23500,0
|
|
20240703,154500,7753368550,23500,23500,23500,23500,0
|
|
20240703,154400,7753368550,23500,23500,23500,23500,21182
|
|
20240703,154300,7753368550,23500,23500,23500,23500,0
|
|
20240703,154200,7753368550,23500,23500,23500,23500,0
|
|
20240703,154100,7753368550,23500,23500,23500,23500,0
|
|
20240703,154000,7753368550,23500,23500,23500,23500,0
|
|
20240703,153900,7753368550,23500,23500,23500,23500,0
|
|
20240703,153800,7753368550,23500,23500,23500,23500,0
|
|
20240703,153700,7753368550,23500,23500,23500,23500,0
|
|
20240703,153600,7753368550,23500,23500,23500,23500,0
|
|
20240703,153500,7753368550,23500,23500,23500,23500,0
|
|
20240703,153400,7753368550,23500,23500,23500,23500,0
|
|
20240703,153300,7753368550,23500,23500,23500,23500,0
|
|
20240703,153200,7753368550,23500,23500,23500,23500,0
|
|
20240703,153100,7753368550,23500,23500,23500,23500,0
|
|
20240703,153000,7753368550,23500,23500,23500,23500,21182
|
|
20240703,152900,7255591550,23600,23600,23600,23600,0
|
|
20240703,152800,7255591550,23600,23600,23600,23600,0
|
|
20240703,152700,7255591550,23600,23600,23600,23600,0
|
|
20240703,152600,7255591550,23600,23600,23600,23600,0
|
|
20240703,152500,7255591550,23600,23600,23600,23600,0
|
|
20240703,152400,7255591550,23600,23600,23600,23600,0
|
|
20240703,152300,7255591550,23600,23600,23600,23600,0
|
|
20240703,152200,7255591550,23600,23600,23600,23600,0
|
|
20240703,152100,7255591550,23600,23600,23600,23600,0
|
|
20240703,152000,7255591550,23600,23600,23600,23600,0
|
|
20240703,151900,7255591550,23600,23600,23600,23550,959
|
|
20240703,151800,7232997850,23600,23500,23600,23500,3518
|
|
20240703,151700,7150166100,23500,23500,23550,23500,396
|
|
20240703,151600,7140858150,23500,23500,23550,23500,940
|
|
20240703,151500,7118762900,23500,23550,23550,23500,199
|
|
20240703,151400,7114084100,23500,23500,23550,23500,640
|
|
20240703,151300,7099040150,23500,23500,23550,23500,502
|
|
20240703,151200,7087241100,23500,23500,23550,23500,592
|
|
20240703,151100,7073303700,23550,23500,23550,23500,116
|
|
20240703,151000,7070577350,23550,23500,23550,23500,627
|
|
20240703,150900,7055831400,23500,23550,23550,23500,715
|
|
20240703,150800,7039019700,23550,23550,23600,23500,1072
|
|
20240703,150700,7013772200,23550,23550,23550,23550,878
|
|
20240703,150600,6993095300,23550,23550,23550,23550,761
|
|
20240703,150500,6975173750,23550,23550,23600,23550,319
|
|
20240703,150400,6967661250,23550,23550,23550,23550,652
|
|
20240703,150300,6952306650,23550,23550,23600,23550,1730
|
|
20240703,150200,6911565100,23550,23550,23600,23550,158
|
|
20240703,150100,6907841200,23550,23550,23600,23550,602
|
|
20240703,150000,6893657800,23550,23550,23600,23550,1037
|
|
20240703,145900,6869234050,23550,23550,23600,23550,230
|
|
20240703,145800,6863813650,23550,23500,23600,23500,1383
|
|
20240703,145700,6831265850,23550,23550,23600,23500,748
|
|
20240703,145600,6813654850,23550,23500,23600,23500,281
|
|
20240703,145500,6807038050,23500,23550,23600,23500,1180
|
|
20240703,145400,6779249550,23550,23600,23600,23550,1039
|
|
20240703,145300,6754780400,23550,23550,23600,23550,169
|
|
20240703,145200,6750797450,23550,23550,23600,23550,1734
|
|
20240703,145100,6709961200,23550,23600,23600,23550,670
|
|
20240703,145000,6694181500,23550,23550,23600,23550,109
|
|
20240703,144900,6691613750,23550,23550,23600,23500,726
|
|
20240703,144800,6674520550,23550,23550,23600,23500,1019
|
|
20240703,144700,6650545300,23500,23500,23550,23500,284
|
|
20240703,144600,6643858800,23500,23500,23550,23500,220
|
|
20240703,144500,6638683700,23500,23600,23600,23500,999
|
|
20240703,144400,6615157800,23550,23550,23600,23550,642
|
|
20240703,144300,6600038300,23550,23500,23600,23500,2133
|
|
20240703,144200,6549832850,23500,23600,23600,23500,488
|
|
20240703,144100,6538361800,23500,23550,23600,23500,365
|
|
20240703,144000,6529767300,23500,23500,23600,23500,84
|
|
20240703,143900,6527791650,23500,23550,23600,23500,1482
|
|
20240703,143800,6492914200,23500,23500,23550,23500,211
|
|
20240703,143700,6487950500,23500,23500,23550,23500,136
|
|
20240703,143600,6484753200,23500,23550,23550,23500,497
|
|
20240703,143500,6473072300,23500,23500,23550,23500,73
|
|
20240703,143400,6471355150,23500,23500,23550,23500,138
|
|
20240703,143300,6468107650,23500,23500,23550,23500,547
|
|
20240703,143200,6455250050,23550,23500,23550,23500,86
|
|
20240703,143100,6453228550,23550,23500,23550,23500,588
|
|
20240703,143000,6439386250,23500,23500,23550,23500,1836
|
|
20240703,142900,6396228100,23550,23500,23550,23500,842
|
|
20240703,142800,6376402450,23500,23500,23550,23500,111
|
|
20240703,142700,6373792900,23500,23500,23550,23500,1660
|
|
20240703,142600,6334773150,23550,23500,23550,23500,300
|
|
20240703,142500,6327710150,23500,23500,23550,23500,515
|
|
20240703,142400,6315604600,23500,23550,23550,23500,830
|
|
20240703,142300,6296079500,23550,23500,23550,23500,259
|
|
20240703,142200,6289991850,23500,23500,23550,23500,124
|
|
20240703,142100,6287072300,23500,23500,23550,23500,535
|
|
20240703,142000,6274496550,23550,23550,23550,23500,365
|
|
20240703,141900,6265902900,23550,23500,23550,23500,869
|
|
20240703,141800,6245464450,23500,23500,23550,23500,475
|
|
20240703,141700,6234301200,23550,23550,23550,23500,139
|
|
20240703,141600,6231033350,23500,23500,23600,23500,656
|
|
20240703,141500,6215602650,23500,23550,23550,23500,919
|
|
20240703,141400,6194005550,23500,23500,23550,23500,77
|
|
20240703,141300,6192194900,23550,23500,23600,23500,527
|
|
20240703,141200,6179795700,23550,23500,23600,23500,556
|
|
20240703,141100,6166708350,23600,23500,23600,23500,1092
|
|
20240703,141000,6141019600,23500,23500,23550,23500,304
|
|
20240703,140900,6133861550,23500,23500,23550,23500,454
|
|
20240703,140800,6123192200,23500,23550,23550,23500,1091
|
|
20240703,140700,6097533400,23500,23600,23600,23500,140
|
|
20240703,140600,6094242050,23600,23500,23600,23500,993
|
|
20240703,140500,6070884750,23550,23550,23550,23500,356
|
|
20240703,140400,6062507300,23550,23550,23550,23500,2930
|
|
20240703,140300,5993507300,23500,23500,23550,23500,594
|
|
20240703,140200,5979548000,23500,23500,23550,23500,623
|
|
20240703,140100,5964902300,23550,23500,23550,23500,720
|
|
20240703,140000,5947957650,23500,23550,23550,23500,4798
|
|
20240703,135900,5835201500,23500,23550,23550,23500,61
|
|
20240703,135800,5833767250,23500,23550,23550,23500,81
|
|
20240703,135700,5831860850,23500,23550,23550,23500,569
|
|
20240703,135600,5818483700,23500,23550,23550,23500,46
|
|
20240703,135500,5817401500,23550,23550,23550,23500,207
|
|
20240703,135400,5812535400,23550,23500,23550,23500,1088
|
|
20240703,135300,5786940050,23550,23500,23550,23500,406
|
|
20240703,135200,5777393750,23500,23500,23550,23500,62
|
|
20240703,135100,5775934950,23500,23550,23600,23500,934
|
|
20240703,135000,5753950650,23550,23550,23600,23550,34
|
|
20240703,134900,5753149400,23500,23500,23600,23500,555
|
|
20240703,134800,5740083100,23550,23550,23600,23500,504
|
|
20240703,134700,5728219450,23600,23550,23600,23550,46
|
|
20240703,134600,5727135300,23550,23500,23600,23500,3323
|
|
20240703,134500,5648879250,23500,23500,23550,23500,979
|
|
20240703,134400,5625870000,23500,23550,23550,23500,1844
|
|
20240703,134300,5582447750,23550,23550,23600,23550,992
|
|
20240703,134200,5559085650,23550,23550,23600,23550,1578
|
|
20240703,134100,5521922950,23550,23550,23600,23550,63
|
|
20240703,134000,5520438450,23550,23600,23600,23550,420
|
|
20240703,133900,5510546850,23550,23600,23600,23550,48
|
|
20240703,133800,5509416150,23550,23550,23600,23550,596
|
|
20240703,133700,5495379850,23550,23550,23600,23550,33
|
|
20240703,133600,5494602150,23550,23550,23600,23550,69
|
|
20240703,133500,5492976400,23550,23550,23600,23550,289
|
|
20240703,133400,5486169600,23550,23600,23600,23550,896
|
|
20240703,133300,5465036250,23550,23550,23600,23550,398
|
|
20240703,133200,5455663100,23550,23550,23600,23550,189
|
|
20240703,133100,5451211600,23600,23600,23600,23550,312
|
|
20240703,133000,5443849900,23600,23600,23650,23550,32
|
|
20240703,132900,5443094450,23600,23600,23650,23600,47
|
|
20240703,132800,5441984450,23600,23600,23650,23550,1167
|
|
20240703,132700,5414458550,23600,23650,23650,23550,309
|
|
20240703,132600,5407154700,23600,23600,23650,23550,266
|
|
20240703,132500,5400876650,23600,23600,23650,23600,336
|
|
20240703,132400,5392942750,23600,23650,23650,23600,222
|
|
20240703,132300,5387703200,23650,23600,23650,23600,42
|
|
20240703,132200,5386711200,23600,23600,23650,23600,45
|
|
20240703,132100,5385648700,23550,23600,23650,23550,2872
|
|
20240703,132000,5317869550,23600,23600,23650,23600,172
|
|
20240703,131900,5313809750,23600,23650,23650,23600,2210
|
|
20240703,131800,5261653150,23600,23600,23650,23600,103
|
|
20240703,131700,5259221700,23600,23600,23650,23600,317
|
|
20240703,131600,5251735400,23600,23600,23650,23600,65
|
|
20240703,131500,5250200900,23600,23650,23650,23600,52
|
|
20240703,131400,5248973350,23600,23650,23650,23600,222
|
|
20240703,131300,5243731150,23600,23650,23650,23600,104
|
|
20240703,131200,5241276200,23600,23650,23650,23600,38
|
|
20240703,131100,5240379050,23600,23600,23650,23600,125
|
|
20240703,131000,5237428550,23600,23600,23650,23600,172
|
|
20240703,130900,5233364400,23600,23600,23650,23600,749
|
|
20240703,130800,5215687750,23600,23650,23650,23600,74
|
|
20240703,130700,5213939700,23600,23650,23650,23600,57
|
|
20240703,130600,5212593950,23600,23600,23650,23600,250
|
|
20240703,130500,5206691000,23600,23600,23650,23600,66
|
|
20240703,130400,5205132900,23600,23600,23650,23600,101
|
|
20240703,130300,5202748250,23600,23600,23650,23600,807
|
|
20240703,130200,5183698700,23650,23650,23650,23600,60
|
|
20240703,130100,5182282100,23600,23600,23650,23600,88
|
|
20240703,130000,5180204650,23600,23600,23650,23600,925
|
|
20240703,125900,5158374300,23650,23600,23650,23600,150
|
|
20240703,125800,5154830800,23600,23600,23650,23600,71
|
|
20240703,125700,5153154250,23600,23600,23650,23600,34
|
|
20240703,125600,5152351550,23600,23600,23650,23600,53
|
|
20240703,125500,5151100200,23650,23650,23650,23600,627
|
|
20240703,125400,5136298750,23600,23600,23650,23600,636
|
|
20240703,125300,5121288950,23600,23600,23650,23600,32
|
|
20240703,125200,5120533150,23600,23650,23650,23600,104
|
|
20240703,125100,5118074700,23600,23650,23650,23600,64
|
|
20240703,125000,5116564000,23650,23650,23650,23600,31
|
|
20240703,124900,5115831800,23600,23700,23700,23600,1572
|
|
20240703,124800,5078654000,23650,23650,23700,23650,215
|
|
20240703,124700,5073565300,23650,23650,23700,23650,52
|
|
20240703,124600,5072334950,23700,23700,23700,23650,31
|
|
20240703,124500,5071601150,23650,23700,23700,23650,164
|
|
20240703,124400,5067716200,23700,23650,23700,23650,34
|
|
20240703,124300,5066910750,23650,23700,23750,23650,342
|
|
20240703,124200,5058804350,23650,23700,23700,23650,1073
|
|
20240703,124100,5033375550,23650,23650,23700,23650,456
|
|
20240703,124000,5022586100,23650,23650,23700,23650,34
|
|
20240703,123900,5021781650,23700,23650,23700,23650,146
|
|
20240703,123800,5018328200,23650,23650,23700,23650,386
|
|
20240703,123700,5009198800,23650,23650,23700,23650,639
|
|
20240703,123600,4994080400,23700,23650,23700,23650,488
|
|
20240703,123500,4982535600,23650,23650,23700,23650,65
|
|
20240703,123400,4980997750,23650,23650,23700,23650,127
|
|
20240703,123300,4977990100,23700,23600,23700,23600,804
|
|
20240703,123200,4958976250,23600,23650,23650,23600,979
|
|
20240703,123100,4935838300,23600,23600,23650,23600,81
|
|
20240703,123000,4933926400,23650,23650,23650,23600,194
|
|
20240703,122900,4929341100,23650,23650,23650,23600,156
|
|
20240703,122800,4925654650,23650,23600,23650,23600,60
|
|
20240703,122700,4924238200,23650,23600,23650,23600,210
|
|
20240703,122600,4919272850,23600,23600,23650,23600,267
|
|
20240703,122500,4912961150,23600,23600,23650,23600,846
|
|
20240703,122400,4892995050,23650,23600,23650,23600,35
|
|
20240703,122300,4892168450,23600,23650,23650,23600,105
|
|
20240703,122200,4889686750,23600,23600,23650,23600,301
|
|
20240703,122100,4882577700,23650,23600,23650,23600,614
|
|
20240703,122000,4868082500,23600,23600,23650,23600,136
|
|
20240703,121900,4864872100,23600,23600,23650,23600,308
|
|
20240703,121800,4857595100,23650,23600,23650,23600,549
|
|
20240703,121700,4844638050,23600,23600,23650,23600,240
|
|
20240703,121600,4838963050,23600,23600,23650,23600,38
|
|
20240703,121500,4838064850,23650,23600,23650,23600,216
|
|
20240703,121400,4832957850,23600,23600,23650,23600,41
|
|
20240703,121300,4831989700,23600,23600,23650,23600,30
|
|
20240703,121200,4831281450,23650,23550,23650,23550,5758
|
|
20240703,121100,4695492850,23500,23500,23600,23500,2542
|
|
20240703,121000,4635628450,23500,23550,23600,23500,816
|
|
20240703,120900,4616422800,23550,23550,23600,23550,789
|
|
20240703,120800,4597836850,23550,23550,23600,23550,160
|
|
20240703,120700,4594064750,23550,23550,23600,23550,1078
|
|
20240703,120600,4568677550,23600,23550,23600,23550,48
|
|
20240703,120500,4567546600,23550,23550,23600,23550,161
|
|
20240703,120400,4563754550,23600,23550,23600,23550,119
|
|
20240703,120300,4560947900,23600,23550,23600,23550,1043
|
|
20240703,120200,4536384650,23600,23550,23600,23550,611
|
|
20240703,120100,4521995000,23550,23550,23600,23550,114
|
|
20240703,120000,4519306750,23550,23550,23600,23550,77
|
|
20240703,115900,4517492850,23550,23550,23600,23550,220
|
|
20240703,115800,4512311200,23550,23550,23600,23550,29
|
|
20240703,115700,4511628000,23600,23550,23600,23550,537
|
|
20240703,115600,4498977150,23550,23550,23600,23550,84
|
|
20240703,115500,4496998350,23550,23550,23600,23550,499
|
|
20240703,115400,4485246600,23550,23600,23600,23550,115
|
|
20240703,115300,4482534800,23550,23550,23600,23550,142
|
|
20240703,115200,4479190150,23550,23600,23600,23550,259
|
|
20240703,115100,4473090350,23600,23550,23600,23550,161
|
|
20240703,115000,4469298250,23550,23550,23600,23550,780
|
|
20240703,114900,4450924650,23550,23550,23600,23550,343
|
|
20240703,114800,4442846700,23550,23550,23600,23550,649
|
|
20240703,114700,4427555550,23600,23550,23600,23550,874
|
|
20240703,114600,4406957300,23600,23550,23600,23550,100
|
|
20240703,114500,4404598200,23600,23550,23600,23550,37
|
|
20240703,114400,4403726300,23600,23550,23600,23550,38
|
|
20240703,114300,4402830550,23550,23550,23600,23550,154
|
|
20240703,114200,4399199400,23550,23550,23600,23550,199
|
|
20240703,114100,4394509850,23550,23600,23600,23550,459
|
|
20240703,114000,4383689850,23550,23600,23600,23550,202
|
|
20240703,113900,4378931800,23600,23550,23600,23550,79
|
|
20240703,113800,4377067950,23550,23550,23600,23550,82
|
|
20240703,113700,4375135700,23550,23600,23600,23550,25
|
|
20240703,113600,4374546100,23550,23550,23600,23550,51
|
|
20240703,113500,4373344500,23550,23550,23600,23550,112
|
|
20240703,113400,4370702200,23550,23550,23600,23550,2518
|
|
20240703,113300,4311403050,23500,23550,23600,23500,195
|
|
20240703,113200,4306811250,23550,23600,23600,23550,1836
|
|
20240703,113100,4263569050,23550,23550,23600,23550,155
|
|
20240703,113000,4259918300,23600,23550,23600,23550,177
|
|
20240703,112900,4255749250,23550,23550,23600,23550,423
|
|
20240703,112800,4245787250,23500,23550,23600,23500,173
|
|
20240703,112700,4241713550,23500,23500,23600,23500,1596
|
|
20240703,112600,4204100350,23500,23600,23600,23500,1025
|
|
20240703,112500,4179960850,23550,23550,23600,23550,682
|
|
20240703,112400,4163878200,23600,23550,23600,23550,374
|
|
20240703,112300,4155067100,23550,23550,23600,23550,46
|
|
20240703,112200,4153983150,23550,23550,23600,23550,1748
|
|
20240703,112100,4112817450,23600,23550,23600,23550,636
|
|
20240703,112000,4097834950,23550,23600,23600,23550,377
|
|
20240703,111900,4088956000,23550,23550,23600,23550,185
|
|
20240703,111800,4084599000,23550,23550,23600,23550,65
|
|
20240703,111700,4083067650,23600,23600,23600,23500,578
|
|
20240703,111600,4069455400,23550,23600,23600,23550,393
|
|
20240703,111500,4060199900,23550,23550,23600,23550,182
|
|
20240703,111400,4055913250,23550,23600,23600,23550,137
|
|
20240703,111300,4052682100,23550,23600,23600,23550,606
|
|
20240703,111200,4038410500,23550,23550,23600,23550,83
|
|
20240703,111100,4036455300,23550,23600,23600,23550,34
|
|
20240703,111000,4035654100,23550,23550,23600,23550,664
|
|
20240703,110900,4020013700,23550,23550,23600,23550,88
|
|
20240703,110800,4017940700,23550,23550,23600,23550,145
|
|
20240703,110700,4014525400,23550,23550,23600,23550,21
|
|
20240703,110600,4014030500,23550,23550,23600,23550,113
|
|
20240703,110500,4011364950,23550,23600,23600,23550,444
|
|
20240703,110400,4000908250,23550,23600,23600,23550,1049
|
|
20240703,110300,3976204000,23550,23600,23600,23550,241
|
|
20240703,110200,3970524400,23550,23600,23600,23550,203
|
|
20240703,110100,3965743200,23550,23600,23600,23550,925
|
|
20240703,110000,3943956750,23600,23500,23600,23500,1894
|
|
20240703,105900,3899352850,23500,23500,23550,23500,869
|
|
20240703,105800,3878905150,23500,23500,23550,23500,263
|
|
20240703,105700,3872724350,23550,23500,23550,23500,87
|
|
20240703,105600,3870679250,23500,23550,23550,23500,54
|
|
20240703,105500,3869409700,23550,23500,23550,23450,469
|
|
20240703,105400,3858384700,23500,23500,23550,23450,2312
|
|
20240703,105300,3804052700,23500,23600,23600,23500,2730
|
|
20240703,105200,3739896400,23550,23550,23600,23500,858
|
|
20240703,105100,3719698100,23550,23600,23600,23500,5314
|
|
20240703,105000,3594811400,23550,23600,23600,23500,661
|
|
20240703,104900,3579239500,23600,23550,23600,23550,954
|
|
20240703,104800,3556772350,23600,23550,23600,23550,275
|
|
20240703,104700,3550284050,23550,23600,23600,23550,479
|
|
20240703,104600,3539003000,23550,23550,23600,23550,295
|
|
20240703,104500,3532047950,23600,23550,23600,23550,741
|
|
20240703,104400,3514596650,23550,23600,23600,23550,131
|
|
20240703,104300,3511505800,23600,23550,23600,23550,1085
|
|
20240703,104200,3485904100,23550,23500,23600,23500,221
|
|
20240703,104100,3480699100,23550,23650,23650,23500,5563
|
|
20240703,104000,3349800050,23650,23600,23650,23550,2161
|
|
20240703,103900,3298800550,23550,23550,23600,23550,462
|
|
20240703,103800,3287919900,23550,23600,23600,23550,216
|
|
20240703,103700,3282832800,23600,23550,23600,23550,156
|
|
20240703,103600,3279154650,23500,23550,23600,23500,755
|
|
20240703,103500,3261382650,23550,23550,23600,23550,96
|
|
20240703,103400,3259119800,23550,23550,23600,23550,369
|
|
20240703,103300,3250429300,23550,23550,23600,23550,620
|
|
20240703,103200,3235823550,23550,23550,23600,23550,173
|
|
20240703,103100,3231749000,23600,23450,23600,23450,3541
|
|
20240703,103000,3148371250,23500,23500,23550,23450,380
|
|
20240703,102900,3139436500,23500,23500,23550,23450,313
|
|
20240703,102800,3132093150,23500,23450,23550,23450,923
|
|
20240703,102700,3110403700,23500,23550,23550,23450,583
|
|
20240703,102600,3096715650,23500,23500,23550,23450,1294
|
|
20240703,102500,3066358150,23500,23500,23550,23500,1379
|
|
20240703,102400,3033950900,23550,23500,23550,23500,338
|
|
20240703,102300,3026007250,23500,23500,23550,23500,275
|
|
20240703,102200,3019544450,23450,23450,23550,23450,408
|
|
20240703,102100,3009975050,23450,23500,23550,23400,12074
|
|
20240703,102000,2726798650,23500,23500,23550,23500,3800
|
|
20240703,101900,2637498050,23550,23500,23550,23500,1157
|
|
20240703,101800,2610305350,23500,23500,23550,23500,940
|
|
20240703,101700,2588214650,23500,23550,23550,23500,23049
|
|
20240703,101600,2046299150,23600,23550,23600,23550,1059
|
|
20240703,101500,2021359200,23550,23550,23600,23550,2025
|
|
20240703,101400,1973665250,23550,23600,23650,23550,7930
|
|
20240703,101300,1786594600,23650,23650,23650,23600,148
|
|
20240703,101200,1783100600,23600,23650,23650,23600,210
|
|
20240703,101100,1778141250,23600,23600,23650,23600,525
|
|
20240703,101000,1765750900,23600,23650,23650,23600,2666
|
|
20240703,100900,1702701900,23650,23650,23700,23650,331
|
|
20240703,100800,1694872950,23650,23700,23700,23650,515
|
|
20240703,100700,1682671950,23700,23650,23700,23650,509
|
|
20240703,100600,1670633500,23650,23700,23700,23650,129
|
|
20240703,100500,1667581800,23650,23650,23700,23650,133
|
|
20240703,100400,1664435900,23700,23650,23700,23650,942
|
|
20240703,100300,1642154100,23650,23700,23750,23650,1681
|
|
20240703,100200,1602394200,23650,23700,23750,23650,489
|
|
20240703,100100,1590805200,23650,23750,23750,23650,866
|
|
20240703,100000,1570276650,23700,23750,23750,23700,962
|
|
20240703,095900,1547476300,23700,23700,23750,23700,112
|
|
20240703,095800,1544821650,23700,23700,23750,23700,973
|
|
20240703,095700,1521760900,23700,23700,23750,23700,1442
|
|
20240703,095600,1487571700,23700,23700,23750,23700,505
|
|
20240703,095500,1475602950,23700,23700,23750,23700,464
|
|
20240703,095400,1464605400,23750,23750,23750,23700,640
|
|
20240703,095300,1449433650,23700,23700,23750,23700,416
|
|
20240703,095200,1439570450,23750,23750,23800,23700,422
|
|
20240703,095100,1429555100,23750,23800,23800,23750,363
|
|
20240703,095000,1420933250,23750,23750,23800,23700,1704
|
|
20240703,094900,1380485550,23750,23750,23750,23700,1340
|
|
20240703,094800,1348678350,23750,23800,23800,23750,539
|
|
20240703,094700,1335876250,23750,23750,23800,23750,133
|
|
20240703,094600,1332717100,23800,23800,23800,23750,165
|
|
20240703,094500,1328792900,23750,23750,23800,23700,1390
|
|
20240703,094400,1295793750,23750,23700,23800,23700,1609
|
|
20240703,094300,1257583800,23750,23700,23750,23700,4332
|
|
20240703,094200,1154904250,23750,23750,23750,23700,3295
|
|
20240703,094100,1076800550,23700,23750,23750,23700,616
|
|
20240703,094000,1062172850,23750,23750,23800,23750,3485
|
|
20240703,093900,979403400,23750,23800,23800,23750,941
|
|
20240703,093800,957048350,23800,23750,23800,23750,646
|
|
20240703,093700,941675550,23750,23750,23800,23750,164
|
|
20240703,093600,937779300,23750,23800,23800,23750,471
|
|
20240703,093500,926590850,23800,23800,23800,23750,411
|
|
20240703,093400,916823750,23800,23800,23800,23750,2886
|
|
20240703,093300,848268400,23800,23800,23800,23750,884
|
|
20240703,093200,827249700,23800,23800,23800,23800,96
|
|
20240703,093100,824964900,23800,23750,23800,23750,738
|
|
20240703,093000,807424600,23800,23850,23850,23800,3081
|
|
20240703,092900,734095000,23850,23850,23900,23850,456
|
|
20240703,092800,723218400,23900,23850,23900,23800,403
|
|
20240703,092700,713611700,23850,23850,23900,23800,2013
|
|
20240703,092600,665681350,23850,23950,23950,23850,653
|
|
20240703,092500,650094650,23950,23900,23950,23900,335
|
|
20240703,092400,642086550,23900,23900,23900,23850,264
|
|
20240703,092300,635777700,23850,23900,23900,23850,768
|
|
20240703,092200,617439750,23900,23900,23900,23900,276
|
|
20240703,092100,610843350,23900,23900,23950,23900,933
|
|
20240703,092000,588544450,23850,23900,23900,23850,535
|
|
20240703,091900,575783250,23900,23900,23950,23850,613
|
|
20240703,091800,561135000,23900,23950,23950,23900,958
|
|
20240703,091700,538237200,23950,23950,23950,23900,419
|
|
20240703,091600,528212200,23950,23900,23950,23850,1724
|
|
20240703,091500,486998350,23900,23900,23900,23900,53
|
|
20240703,091400,485731650,23900,23900,23900,23800,855
|
|
20240703,091300,465352950,23900,23900,23900,23850,830
|
|
20240703,091200,445517400,23900,23850,23900,23850,986
|
|
20240703,091100,422000650,23800,23750,23850,23750,1269
|
|
20240703,091000,391819250,23850,23850,23900,23750,1586
|
|
20240703,090900,354089550,23850,23900,23900,23800,82
|
|
20240703,090800,352135500,23800,23800,23900,23800,2098
|
|
20240703,090700,302178200,23800,23850,23900,23800,484
|
|
20240703,090600,290637050,23900,23850,23900,23850,920
|
|
20240703,090500,268682100,23850,23750,23850,23750,1771
|
|
20240703,090400,226547250,23750,23800,23850,23750,2024
|
|
20240703,090300,178399550,23800,23900,23900,23800,633
|
|
20240703,090200,163322150,23850,23850,23900,23850,2755
|
|
20240703,090100,97603550,23900,23850,23950,23850,1676
|
|
20240703,090000,57586000,23850,23800,23900,23800,2419
|