658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,195400,12155811750,37600,37600,37600,37600,0
|
|
20240701,195300,12155811750,37600,37600,37600,37600,0
|
|
20240701,195200,12155811750,37600,37600,37600,37600,0
|
|
20240701,195100,12155811750,37600,37600,37600,37600,0
|
|
20240701,195000,12155811750,37600,37600,37600,37600,0
|
|
20240701,194900,12155811750,37600,37600,37600,37600,0
|
|
20240701,194800,12155811750,37600,37600,37600,37600,0
|
|
20240701,194700,12155811750,37600,37600,37600,37600,0
|
|
20240701,194600,12155811750,37600,37600,37600,37600,0
|
|
20240701,194500,12155811750,37600,37600,37600,37600,0
|
|
20240701,194400,12155811750,37600,37600,37600,37600,0
|
|
20240701,194300,12155811750,37600,37600,37600,37600,0
|
|
20240701,194200,12155811750,37600,37600,37600,37600,0
|
|
20240701,194100,12155811750,37600,37600,37600,37600,0
|
|
20240701,194000,12155811750,37600,37600,37600,37600,0
|
|
20240701,193900,12155811750,37600,37600,37600,37600,0
|
|
20240701,193800,12155811750,37600,37600,37600,37600,0
|
|
20240701,193700,12155811750,37600,37600,37600,37600,0
|
|
20240701,193600,12155811750,37600,37600,37600,37600,0
|
|
20240701,193500,12155811750,37600,37600,37600,37600,0
|
|
20240701,193400,12155811750,37600,37600,37600,37600,0
|
|
20240701,193300,12155811750,37600,37600,37600,37600,0
|
|
20240701,193200,12155811750,37600,37600,37600,37600,0
|
|
20240701,193100,12155811750,37600,37600,37600,37600,0
|
|
20240701,193000,12155811750,37600,37600,37600,37600,0
|
|
20240701,192900,12155811750,37600,37600,37600,37600,0
|
|
20240701,192800,12155811750,37600,37600,37600,37600,0
|
|
20240701,192700,12155811750,37600,37600,37600,37600,0
|
|
20240701,192600,12155811750,37600,37600,37600,37600,0
|
|
20240701,192500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,192400,12155811750,37600,37600,37600,37600,0
|
|
20240701,192300,12155811750,37600,37600,37600,37600,0
|
|
20240701,192200,12155811750,37600,37600,37600,37600,0
|
|
20240701,192100,12155811750,37600,37600,37600,37600,0
|
|
20240701,192000,12155811750,37600,37600,37600,37600,0
|
|
20240701,191900,12155811750,37600,37600,37600,37600,0
|
|
20240701,191800,12155811750,37600,37600,37600,37600,0
|
|
20240701,191700,12155811750,37600,37600,37600,37600,0
|
|
20240701,191600,12155811750,37600,37600,37600,37600,0
|
|
20240701,191500,12155811750,37600,37600,37600,37600,0
|
|
20240701,191400,12155811750,37600,37600,37600,37600,0
|
|
20240701,191300,12155811750,37600,37600,37600,37600,0
|
|
20240701,191200,12155811750,37600,37600,37600,37600,0
|
|
20240701,191100,12155811750,37600,37600,37600,37600,0
|
|
20240701,191000,12155811750,37600,37600,37600,37600,0
|
|
20240701,190900,12155811750,37600,37600,37600,37600,0
|
|
20240701,190800,12155811750,37600,37600,37600,37600,0
|
|
20240701,190700,12155811750,37600,37600,37600,37600,0
|
|
20240701,190600,12155811750,37600,37600,37600,37600,0
|
|
20240701,190500,12155811750,37600,37600,37600,37600,0
|
|
20240701,190400,12155811750,37600,37600,37600,37600,0
|
|
20240701,190300,12155811750,37600,37600,37600,37600,0
|
|
20240701,190200,12155811750,37600,37600,37600,37600,0
|
|
20240701,190100,12155811750,37600,37600,37600,37600,0
|
|
20240701,190000,12155811750,37600,37600,37600,37600,0
|
|
20240701,185900,12155811750,37600,37600,37600,37600,0
|
|
20240701,185800,12155811750,37600,37600,37600,37600,0
|
|
20240701,185700,12155811750,37600,37600,37600,37600,0
|
|
20240701,185600,12155811750,37600,37600,37600,37600,0
|
|
20240701,185500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,185400,12155811750,37600,37600,37600,37600,0
|
|
20240701,185300,12155811750,37600,37600,37600,37600,0
|
|
20240701,185200,12155811750,37600,37600,37600,37600,0
|
|
20240701,185100,12155811750,37600,37600,37600,37600,0
|
|
20240701,185000,12155811750,37600,37600,37600,37600,0
|
|
20240701,184900,12155811750,37600,37600,37600,37600,0
|
|
20240701,184800,12155811750,37600,37600,37600,37600,0
|
|
20240701,184700,12155811750,37600,37600,37600,37600,0
|
|
20240701,184600,12155811750,37600,37600,37600,37600,0
|
|
20240701,184500,12155811750,37600,37600,37600,37600,0
|
|
20240701,184400,12155811750,37600,37600,37600,37600,0
|
|
20240701,184300,12155811750,37600,37600,37600,37600,0
|
|
20240701,184200,12155811750,37600,37600,37600,37600,0
|
|
20240701,184100,12155811750,37600,37600,37600,37600,0
|
|
20240701,184000,12155811750,37600,37600,37600,37600,0
|
|
20240701,183900,12155811750,37600,37600,37600,37600,0
|
|
20240701,183800,12155811750,37600,37600,37600,37600,0
|
|
20240701,183700,12155811750,37600,37600,37600,37600,0
|
|
20240701,183600,12155811750,37600,37600,37600,37600,0
|
|
20240701,183500,12155811750,37600,37600,37600,37600,0
|
|
20240701,183400,12155811750,37600,37600,37600,37600,0
|
|
20240701,183300,12155811750,37600,37600,37600,37600,0
|
|
20240701,183200,12155811750,37600,37600,37600,37600,0
|
|
20240701,183100,12155811750,37600,37600,37600,37600,0
|
|
20240701,183000,12155811750,37600,37600,37600,37600,0
|
|
20240701,182900,12155811750,37600,37600,37600,37600,0
|
|
20240701,182800,12155811750,37600,37600,37600,37600,0
|
|
20240701,182700,12155811750,37600,37600,37600,37600,0
|
|
20240701,182600,12155811750,37600,37600,37600,37600,0
|
|
20240701,182500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,182400,12155811750,37600,37600,37600,37600,0
|
|
20240701,182300,12155811750,37600,37600,37600,37600,0
|
|
20240701,182200,12155811750,37600,37600,37600,37600,0
|
|
20240701,182100,12155811750,37600,37600,37600,37600,0
|
|
20240701,182000,12155811750,37600,37600,37600,37600,0
|
|
20240701,181900,12155811750,37600,37600,37600,37600,0
|
|
20240701,181800,12155811750,37600,37600,37600,37600,0
|
|
20240701,181700,12155811750,37600,37600,37600,37600,0
|
|
20240701,181600,12155811750,37600,37600,37600,37600,0
|
|
20240701,181500,12155811750,37600,37600,37600,37600,0
|
|
20240701,181400,12155811750,37600,37600,37600,37600,0
|
|
20240701,181300,12155811750,37600,37600,37600,37600,0
|
|
20240701,181200,12155811750,37600,37600,37600,37600,0
|
|
20240701,181100,12155811750,37600,37600,37600,37600,0
|
|
20240701,181000,12155811750,37600,37600,37600,37600,0
|
|
20240701,180900,12155811750,37600,37600,37600,37600,0
|
|
20240701,180800,12155811750,37600,37600,37600,37600,0
|
|
20240701,180700,12155811750,37600,37600,37600,37600,0
|
|
20240701,180600,12155811750,37600,37600,37600,37600,0
|
|
20240701,180500,12155811750,37600,37600,37600,37600,0
|
|
20240701,180400,12155811750,37600,37600,37600,37600,0
|
|
20240701,180300,12155811750,37600,37600,37600,37600,0
|
|
20240701,180200,12155811750,37600,37600,37600,37600,0
|
|
20240701,180100,12155811750,37600,37600,37600,37600,0
|
|
20240701,180000,12155811750,37600,37600,37600,37600,0
|
|
20240701,175900,12155811750,37600,37600,37600,37600,0
|
|
20240701,175800,12155811750,37600,37600,37600,37600,0
|
|
20240701,175700,12155811750,37600,37600,37600,37600,0
|
|
20240701,175600,12155811750,37600,37600,37600,37600,0
|
|
20240701,175500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,175400,12155811750,37600,37600,37600,37600,0
|
|
20240701,175300,12155811750,37600,37600,37600,37600,0
|
|
20240701,175200,12155811750,37600,37600,37600,37600,0
|
|
20240701,175100,12155811750,37600,37600,37600,37600,0
|
|
20240701,175000,12155811750,37600,37600,37600,37600,0
|
|
20240701,174900,12155811750,37600,37600,37600,37600,0
|
|
20240701,174800,12155811750,37600,37600,37600,37600,0
|
|
20240701,174700,12155811750,37600,37600,37600,37600,0
|
|
20240701,174600,12155811750,37600,37600,37600,37600,0
|
|
20240701,174500,12155811750,37600,37600,37600,37600,0
|
|
20240701,174400,12155811750,37600,37600,37600,37600,0
|
|
20240701,174300,12155811750,37600,37600,37600,37600,0
|
|
20240701,174200,12155811750,37600,37600,37600,37600,0
|
|
20240701,174100,12155811750,37600,37600,37600,37600,0
|
|
20240701,174000,12155811750,37600,37600,37600,37600,0
|
|
20240701,173900,12155811750,37600,37600,37600,37600,0
|
|
20240701,173800,12155811750,37600,37600,37600,37600,0
|
|
20240701,173700,12155811750,37600,37600,37600,37600,0
|
|
20240701,173600,12155811750,37600,37600,37600,37600,0
|
|
20240701,173500,12155811750,37600,37600,37600,37600,0
|
|
20240701,173400,12155811750,37600,37600,37600,37600,0
|
|
20240701,173300,12155811750,37600,37600,37600,37600,0
|
|
20240701,173200,12155811750,37600,37600,37600,37600,0
|
|
20240701,173100,12155811750,37600,37600,37600,37600,0
|
|
20240701,173000,12155811750,37600,37600,37600,37600,0
|
|
20240701,172900,12155811750,37600,37600,37600,37600,0
|
|
20240701,172800,12155811750,37600,37600,37600,37600,0
|
|
20240701,172700,12155811750,37600,37600,37600,37600,0
|
|
20240701,172600,12155811750,37600,37600,37600,37600,0
|
|
20240701,172500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,172400,12155811750,37600,37600,37600,37600,0
|
|
20240701,172300,12155811750,37600,37600,37600,37600,0
|
|
20240701,172200,12155811750,37600,37600,37600,37600,0
|
|
20240701,172100,12155811750,37600,37600,37600,37600,0
|
|
20240701,172000,12155811750,37600,37600,37600,37600,0
|
|
20240701,171900,12155811750,37600,37600,37600,37600,0
|
|
20240701,171800,12155811750,37600,37600,37600,37600,0
|
|
20240701,171700,12155811750,37600,37600,37600,37600,0
|
|
20240701,171600,12155811750,37600,37600,37600,37600,0
|
|
20240701,171500,12155811750,37600,37600,37600,37600,0
|
|
20240701,171400,12155811750,37600,37600,37600,37600,0
|
|
20240701,171300,12155811750,37600,37600,37600,37600,0
|
|
20240701,171200,12155811750,37600,37600,37600,37600,0
|
|
20240701,171100,12155811750,37600,37600,37600,37600,0
|
|
20240701,171000,12155811750,37600,37600,37600,37600,0
|
|
20240701,170900,12155811750,37600,37600,37600,37600,0
|
|
20240701,170800,12155811750,37600,37600,37600,37600,0
|
|
20240701,170700,12155811750,37600,37600,37600,37600,0
|
|
20240701,170600,12155811750,37600,37600,37600,37600,0
|
|
20240701,170500,12155811750,37600,37600,37600,37600,0
|
|
20240701,170400,12155811750,37600,37600,37600,37600,0
|
|
20240701,170300,12155811750,37600,37600,37600,37600,0
|
|
20240701,170200,12155811750,37600,37600,37600,37600,0
|
|
20240701,170100,12155811750,37600,37600,37600,37600,0
|
|
20240701,170000,12155811750,37600,37600,37600,37600,0
|
|
20240701,165900,12155811750,37600,37600,37600,37600,0
|
|
20240701,165800,12155811750,37600,37600,37600,37600,0
|
|
20240701,165700,12155811750,37600,37600,37600,37600,0
|
|
20240701,165600,12155811750,37600,37600,37600,37600,0
|
|
20240701,165500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,165400,12155811750,37600,37600,37600,37600,0
|
|
20240701,165300,12155811750,37600,37600,37600,37600,0
|
|
20240701,165200,12155811750,37600,37600,37600,37600,0
|
|
20240701,165100,12155811750,37600,37600,37600,37600,0
|
|
20240701,165000,12155811750,37600,37600,37600,37600,0
|
|
20240701,164900,12155811750,37600,37600,37600,37600,0
|
|
20240701,164800,12155811750,37600,37600,37600,37600,0
|
|
20240701,164700,12155811750,37600,37600,37600,37600,0
|
|
20240701,164600,12155811750,37600,37600,37600,37600,0
|
|
20240701,164500,12155811750,37600,37600,37600,37600,0
|
|
20240701,164400,12155811750,37600,37600,37600,37600,0
|
|
20240701,164300,12155811750,37600,37600,37600,37600,0
|
|
20240701,164200,12155811750,37600,37600,37600,37600,0
|
|
20240701,164100,12155811750,37600,37600,37600,37600,0
|
|
20240701,164000,12155811750,37600,37600,37600,37600,0
|
|
20240701,163900,12155811750,37600,37600,37600,37600,0
|
|
20240701,163800,12155811750,37600,37600,37600,37600,0
|
|
20240701,163700,12155811750,37600,37600,37600,37600,0
|
|
20240701,163600,12155811750,37600,37600,37600,37600,0
|
|
20240701,163500,12155811750,37600,37600,37600,37600,0
|
|
20240701,163400,12155811750,37600,37600,37600,37600,0
|
|
20240701,163300,12155811750,37600,37600,37600,37600,0
|
|
20240701,163200,12155811750,37600,37600,37600,37600,0
|
|
20240701,163100,12155811750,37600,37600,37600,37600,0
|
|
20240701,163000,12155811750,37600,37600,37600,37600,0
|
|
20240701,162900,12155811750,37600,37600,37600,37600,0
|
|
20240701,162800,12155811750,37600,37600,37600,37600,0
|
|
20240701,162700,12155811750,37600,37600,37600,37600,0
|
|
20240701,162600,12155811750,37600,37600,37600,37600,0
|
|
20240701,162500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,162400,12155811750,37600,37600,37600,37600,0
|
|
20240701,162300,12155811750,37600,37600,37600,37600,0
|
|
20240701,162200,12155811750,37600,37600,37600,37600,0
|
|
20240701,162100,12155811750,37600,37600,37600,37600,0
|
|
20240701,162000,12155811750,37600,37600,37600,37600,0
|
|
20240701,161900,12155811750,37600,37600,37600,37600,0
|
|
20240701,161800,12155811750,37600,37600,37600,37600,0
|
|
20240701,161700,12155811750,37600,37600,37600,37600,0
|
|
20240701,161600,12155811750,37600,37600,37600,37600,0
|
|
20240701,161500,12155811750,37600,37600,37600,37600,0
|
|
20240701,161400,12155811750,37600,37600,37600,37600,0
|
|
20240701,161300,12155811750,37600,37600,37600,37600,0
|
|
20240701,161200,12155811750,37600,37600,37600,37600,0
|
|
20240701,161100,12155811750,37600,37600,37600,37600,0
|
|
20240701,161000,12155811750,37600,37600,37600,37600,0
|
|
20240701,160900,12155811750,37600,37600,37600,37600,0
|
|
20240701,160800,12155811750,37600,37600,37600,37600,0
|
|
20240701,160700,12155811750,37600,37600,37600,37600,0
|
|
20240701,160600,12155811750,37600,37600,37600,37600,0
|
|
20240701,160500,12155811750,37600,37600,37600,37600,0
|
|
20240701,160400,12155811750,37600,37600,37600,37600,0
|
|
20240701,160300,12155811750,37600,37600,37600,37600,0
|
|
20240701,160200,12155811750,37600,37600,37600,37600,0
|
|
20240701,160100,12155811750,37600,37600,37600,37600,0
|
|
20240701,160000,12155811750,37600,37600,37600,37600,0
|
|
20240701,155900,12155811750,37600,37600,37600,37600,0
|
|
20240701,155800,12155811750,37600,37600,37600,37600,0
|
|
20240701,155700,12155811750,37600,37600,37600,37600,0
|
|
20240701,155600,12155811750,37600,37600,37600,37600,0
|
|
20240701,155500,12155811750,37600,37600,37600,37600,3676
|
|
20240701,155400,12155811750,37600,37600,37600,37600,0
|
|
20240701,155300,12155811750,37600,37600,37600,37600,0
|
|
20240701,155200,12155811750,37600,37600,37600,37600,0
|
|
20240701,155100,12155811750,37600,37600,37600,37600,0
|
|
20240701,155000,12155811750,37600,37600,37600,37600,0
|
|
20240701,154900,12155811750,37600,37600,37600,37600,0
|
|
20240701,154800,12155811750,37600,37600,37600,37600,0
|
|
20240701,154700,12155811750,37600,37600,37600,37600,0
|
|
20240701,154600,12155811750,37600,37600,37600,37600,0
|
|
20240701,154500,12155811750,37600,37600,37600,37600,0
|
|
20240701,154400,12155811750,37600,37600,37600,37600,0
|
|
20240701,154300,12155811750,37600,37600,37600,37600,0
|
|
20240701,154200,12155811750,37600,37600,37600,37600,0
|
|
20240701,154100,12155811750,37600,37600,37600,37600,0
|
|
20240701,154000,12155811750,37600,37600,37600,37600,0
|
|
20240701,153900,12155811750,37600,37600,37600,37600,0
|
|
20240701,153800,12155811750,37600,37600,37600,37600,0
|
|
20240701,153700,12155811750,37600,37600,37600,37600,0
|
|
20240701,153600,12155811750,37600,37600,37600,37600,0
|
|
20240701,153500,12155811750,37600,37600,37600,37600,0
|
|
20240701,153400,12155811750,37600,37600,37600,37600,0
|
|
20240701,153300,12155811750,37600,37600,37600,37600,0
|
|
20240701,153200,12155811750,37600,37600,37600,37600,0
|
|
20240701,153100,12155811750,37600,37600,37600,37600,0
|
|
20240701,153000,12155811750,37600,37600,37600,37600,3676
|
|
20240701,152900,12017594150,37500,37500,37500,37500,0
|
|
20240701,152800,12017594150,37500,37500,37500,37500,0
|
|
20240701,152700,12017594150,37500,37500,37500,37500,0
|
|
20240701,152600,12017594150,37500,37500,37500,37500,0
|
|
20240701,152500,12017594150,37500,37500,37500,37500,0
|
|
20240701,152400,12017594150,37500,37500,37500,37500,0
|
|
20240701,152300,12017594150,37500,37500,37500,37500,0
|
|
20240701,152200,12017594150,37500,37500,37500,37500,0
|
|
20240701,152100,12017594150,37500,37500,37500,37500,0
|
|
20240701,152000,12017594150,37500,37500,37500,37500,0
|
|
20240701,151900,12017594150,37500,37500,37550,37500,1238
|
|
20240701,151800,11971156800,37500,37550,37550,37500,2898
|
|
20240701,151700,11862478500,37500,37550,37550,37500,2692
|
|
20240701,151600,11761499050,37500,37550,37550,37500,662
|
|
20240701,151500,11736656100,37550,37550,37550,37500,306
|
|
20240701,151400,11725169950,37500,37500,37550,37500,1212
|
|
20240701,151300,11679707900,37550,37550,37550,37500,402
|
|
20240701,151200,11664619600,37550,37550,37550,37500,266
|
|
20240701,151100,11654632950,37550,37600,37600,37550,915
|
|
20240701,151000,11620263700,37550,37550,37600,37500,527
|
|
20240701,150900,11600474700,37550,37600,37650,37550,1522
|
|
20240701,150800,11543299700,37600,37650,37650,37600,3485
|
|
20240701,150700,11412259550,37600,37650,37700,37600,1746
|
|
20240701,150600,11346528600,37650,37700,37750,37650,3448
|
|
20240701,150500,11216571050,37700,37700,37750,37700,284
|
|
20240701,150400,11205857950,37700,37700,37700,37700,555
|
|
20240701,150300,11184934450,37750,37750,37750,37700,612
|
|
20240701,150200,11161843000,37750,37700,37750,37700,251
|
|
20240701,150100,11152372350,37750,37750,37750,37700,155
|
|
20240701,150000,11146522000,37800,37750,37800,37750,1127
|
|
20240701,145900,11103968450,37750,37750,37800,37750,337
|
|
20240701,145800,11091238450,37750,37750,37800,37750,273
|
|
20240701,145700,11080924900,37750,37750,37750,37750,242
|
|
20240701,145600,11071789400,37750,37800,37800,37750,221
|
|
20240701,145500,11063441150,37750,37800,37800,37750,321
|
|
20240701,145400,11051317000,37800,37750,37800,37750,313
|
|
20240701,145300,11039497900,37750,37800,37800,37750,136
|
|
20240701,145200,11034361650,37800,37750,37800,37750,752
|
|
20240701,145100,11005960200,37750,37850,37850,37750,2445
|
|
20240701,145000,10913527650,37850,37850,37850,37800,249
|
|
20240701,144900,10904109400,37850,37800,37850,37800,213
|
|
20240701,144800,10896055950,37850,37750,37850,37750,1689
|
|
20240701,144700,10832212850,37750,37850,37850,37750,1827
|
|
20240701,144600,10763133400,37850,37850,37900,37850,473
|
|
20240701,144500,10745224350,37850,37850,37900,37850,153
|
|
20240701,144400,10739433250,37900,37900,37900,37850,1011
|
|
20240701,144300,10701143850,37900,37900,37900,37900,398
|
|
20240701,144200,10686059650,37900,37900,37900,37850,179
|
|
20240701,144100,10679282450,37900,37850,37900,37850,343
|
|
20240701,144000,10666291200,37850,37900,37900,37850,102
|
|
20240701,143900,10662427700,37850,37850,37900,37850,281
|
|
20240701,143800,10651788150,37900,37850,37900,37800,255
|
|
20240701,143700,10642137750,37850,37800,37850,37800,243
|
|
20240701,143600,10632944500,37800,37800,37850,37750,681
|
|
20240701,143500,10607204650,37750,37700,37800,37700,1444
|
|
20240701,143400,10552700000,37750,37750,37800,37700,997
|
|
20240701,143300,10515095150,37750,37750,37800,37750,333
|
|
20240701,143200,10502523900,37800,37750,37800,37750,211
|
|
20240701,143100,10494557150,37750,37700,37800,37700,540
|
|
20240701,143000,10474165650,37750,37750,37800,37750,1051
|
|
20240701,142900,10434490150,37750,37850,37900,37750,8089
|
|
20240701,142800,10128687600,37850,37850,37900,37850,370
|
|
20240701,142700,10114682350,37850,37900,37900,37850,148
|
|
20240701,142600,10109079400,37900,37850,37900,37850,199
|
|
20240701,142500,10101543850,37850,37850,37900,37850,120
|
|
20240701,142400,10097000700,37850,37900,37900,37850,560
|
|
20240701,142300,10075782500,37900,37900,37950,37900,917
|
|
20240701,142200,10041027950,37900,37900,37950,37900,246
|
|
20240701,142100,10031702850,37900,37900,37950,37900,443
|
|
20240701,142000,10014909950,37900,37900,37950,37900,148
|
|
20240701,141900,10009300650,37900,37950,38000,37900,1246
|
|
20240701,141800,9962020850,37950,37950,38000,37950,263
|
|
20240701,141700,9952038700,38000,37950,38000,37950,389
|
|
20240701,141600,9937274550,37950,37950,38000,37950,283
|
|
20240701,141500,9926529050,37950,37950,38000,37900,407
|
|
20240701,141400,9911085400,37900,37900,37950,37900,119
|
|
20240701,141300,9906574550,37900,37950,38000,37900,137
|
|
20240701,141200,9901377200,38000,37950,38000,37950,108
|
|
20240701,141100,9897277550,37900,37950,37950,37900,385
|
|
20240701,141000,9882672900,37950,38000,38000,37900,1031
|
|
20240701,140900,9843537000,38000,37950,38000,37950,220
|
|
20240701,140800,9835177700,37950,37950,38000,37950,151
|
|
20240701,140700,9829446100,38000,37950,38050,37950,566
|
|
20240701,140600,9807944750,37950,37900,37950,37900,161
|
|
20240701,140500,9801837700,37950,37950,38000,37900,139
|
|
20240701,140400,9796564950,37900,37900,37950,37900,520
|
|
20240701,140300,9776839200,37900,37950,38000,37900,674
|
|
20240701,140200,9751261150,37900,37900,38000,37900,263
|
|
20240701,140100,9741287750,37950,37950,38000,37900,524
|
|
20240701,140000,9721421500,37950,37950,38000,37950,720
|
|
20240701,135900,9694084500,37950,37950,38050,37950,806
|
|
20240701,135800,9663473200,38000,37950,38000,37950,222
|
|
20240701,135700,9655043200,38000,38000,38050,38000,288
|
|
20240701,135600,9644098350,38000,38000,38000,38000,146
|
|
20240701,135500,9638550350,38000,38000,38050,37950,164
|
|
20240701,135400,9632317650,38000,38050,38050,38000,149
|
|
20240701,135300,9626654850,38000,38000,38050,38000,243
|
|
20240701,135200,9617420750,38000,37950,38050,37950,245
|
|
20240701,135100,9608120000,38000,38000,38050,38000,341
|
|
20240701,135000,9595159650,38000,37950,38000,37900,1842
|
|
20240701,134900,9525252250,37950,37900,37950,37900,1146
|
|
20240701,134800,9481813550,37900,37950,37950,37900,2430
|
|
20240701,134700,9389602150,37950,38000,38000,37950,782
|
|
20240701,134600,9359891150,38000,38000,38050,38000,286
|
|
20240701,134500,9349020800,38000,38000,38050,38000,1204
|
|
20240701,134400,9303267200,38000,38050,38050,38000,378
|
|
20240701,134300,9288887650,38050,38050,38050,38000,361
|
|
20240701,134200,9275160650,38050,38000,38050,38000,350
|
|
20240701,134100,9261856100,38000,38050,38050,38000,138
|
|
20240701,134000,9256608200,38050,38000,38050,38000,223
|
|
20240701,133900,9248128700,38000,38150,38150,38000,949
|
|
20240701,133800,9212013050,38100,38100,38150,38100,144
|
|
20240701,133700,9206525650,38100,38100,38150,38100,565
|
|
20240701,133600,9184998300,38100,38050,38150,38050,1356
|
|
20240701,133500,9133335200,38050,38050,38100,38050,268
|
|
20240701,133400,9123136050,38050,38100,38100,38050,116
|
|
20240701,133300,9118721600,38100,38050,38100,38050,207
|
|
20240701,133200,9110841250,38100,38050,38100,38050,596
|
|
20240701,133100,9088154850,38050,38050,38100,38050,914
|
|
20240701,133000,9053334800,38050,38100,38100,38050,423
|
|
20240701,132900,9037219850,38100,38100,38150,38100,335
|
|
20240701,132800,9024456300,38100,38150,38200,38100,1305
|
|
20240701,132700,8974682500,38200,38150,38200,38150,120
|
|
20240701,132600,8970099800,38150,38200,38250,38150,624
|
|
20240701,132500,8946258000,38250,38250,38300,38200,1289
|
|
20240701,132400,8896968850,38250,38300,38300,38250,377
|
|
20240701,132300,8882535800,38300,38250,38300,38250,2478
|
|
20240701,132200,8787633350,38300,38300,38300,38250,1214
|
|
20240701,132100,8741139400,38300,38250,38300,38250,327
|
|
20240701,132000,8728627350,38300,38300,38300,38250,460
|
|
20240701,131900,8711012350,38300,38250,38300,38200,1859
|
|
20240701,131800,8639903700,38250,38200,38250,38200,568
|
|
20240701,131700,8618181550,38250,38200,38250,38200,1507
|
|
20240701,131600,8560613650,38200,38200,38200,38150,118
|
|
20240701,131500,8556108150,38200,38150,38200,38150,70
|
|
20240701,131400,8553436350,38150,38100,38150,38100,807
|
|
20240701,131300,8522651800,38150,38150,38150,38100,92
|
|
20240701,131200,8519144250,38100,38150,38150,38100,342
|
|
20240701,131100,8506113300,38150,38100,38150,38100,155
|
|
20240701,131000,8500204100,38100,38150,38150,38100,526
|
|
20240701,130900,8480160150,38100,38100,38150,38100,330
|
|
20240701,130800,8467574450,38150,38100,38150,38100,278
|
|
20240701,130700,8456981850,38100,38050,38100,38050,81
|
|
20240701,130600,8453897850,38100,38100,38100,38050,169
|
|
20240701,130500,8447460600,38100,38100,38100,38050,718
|
|
20240701,130400,8420128350,38100,38100,38150,38100,125
|
|
20240701,130300,8415365050,38150,38100,38150,38100,139
|
|
20240701,130200,8410066400,38100,38100,38100,38100,228
|
|
20240701,130100,8401379600,38100,38100,38150,38100,241
|
|
20240701,130000,8392193350,38100,38150,38150,38100,437
|
|
20240701,125900,8375542500,38100,38100,38150,38100,40
|
|
20240701,125800,8374018450,38100,38100,38150,38100,238
|
|
20240701,125700,8364949900,38150,38150,38150,38100,148
|
|
20240701,125600,8359310150,38150,38150,38150,38100,97
|
|
20240701,125500,8355610900,38100,38150,38150,38100,366
|
|
20240701,125400,8341664350,38150,38150,38150,38100,1121
|
|
20240701,125300,8298903200,38150,38100,38150,38100,187
|
|
20240701,125200,8291772500,38100,38150,38200,38100,769
|
|
20240701,125100,8262427100,38100,38150,38200,38100,1093
|
|
20240701,125000,8220736200,38150,38100,38150,38100,87
|
|
20240701,124900,8217420150,38100,38100,38100,38100,162
|
|
20240701,124800,8211247950,38100,38100,38100,38050,402
|
|
20240701,124700,8195935750,38100,38050,38100,38050,76
|
|
20240701,124600,8193042550,38050,38050,38100,38050,314
|
|
20240701,124500,8181090800,38050,38050,38100,38050,207
|
|
20240701,124400,8173213700,38100,38050,38100,38050,126
|
|
20240701,124300,8168415600,38100,38100,38100,38100,90
|
|
20240701,124200,8164986600,38100,38150,38150,38050,46
|
|
20240701,124100,8163236150,38100,38100,38100,38050,118
|
|
20240701,124000,8158741600,38100,38100,38100,38100,101
|
|
20240701,123900,8154893500,38100,38100,38150,38050,1068
|
|
20240701,123800,8114203000,38150,38100,38150,38100,94
|
|
20240701,123700,8110619500,38150,38100,38150,38100,591
|
|
20240701,123600,8088098550,38100,38150,38200,38100,407
|
|
20240701,123500,8072570900,38150,38200,38200,38100,873
|
|
20240701,123400,8039265400,38200,38150,38200,38100,601
|
|
20240701,123300,8016337150,38100,38100,38150,38100,136
|
|
20240701,123200,8011154750,38100,38100,38150,38100,192
|
|
20240701,123100,8003838850,38100,38150,38200,38100,229
|
|
20240701,123000,7995105550,38100,38100,38200,38100,467
|
|
20240701,122900,7977297950,38150,38200,38200,38100,284
|
|
20240701,122800,7966463850,38200,38250,38250,38150,428
|
|
20240701,122700,7950113050,38200,38200,38250,38150,1215
|
|
20240701,122600,7903710750,38200,38050,38300,38050,8722
|
|
20240701,122500,7570252050,38150,37900,38150,37900,7654
|
|
20240701,122400,7278840550,37900,37950,37950,37900,105
|
|
20240701,122300,7274857600,37950,37950,37950,37900,110
|
|
20240701,122200,7270685450,37900,37950,37950,37900,23
|
|
20240701,122100,7269813700,37900,37950,37950,37900,145
|
|
20240701,122000,7264312950,37950,37900,37950,37900,455
|
|
20240701,121900,7247057950,37950,37900,37950,37900,145
|
|
20240701,121800,7241555950,37900,37950,37950,37900,101
|
|
20240701,121700,7237724450,37900,37900,37950,37900,245
|
|
20240701,121600,7228434300,37900,37850,37900,37850,96
|
|
20240701,121500,7224796900,37900,37850,37900,37850,29
|
|
20240701,121400,7223698550,37900,37850,37900,37850,60
|
|
20240701,121300,7221426750,37900,37900,37950,37900,544
|
|
20240701,121200,7200808350,37900,37900,37900,37900,4
|
|
20240701,121100,7200656750,37900,37950,37950,37900,223
|
|
20240701,121000,7192201400,37900,37900,37950,37900,302
|
|
20240701,120900,7180754750,37950,37900,37950,37900,38
|
|
20240701,120800,7179313500,37900,37950,37950,37900,282
|
|
20240701,120700,7168623900,37950,37900,37950,37900,76
|
|
20240701,120600,7165742400,37900,37850,37900,37850,354
|
|
20240701,120500,7152325950,37850,37850,37850,37850,334
|
|
20240701,120400,7139684050,37850,37900,37900,37850,576
|
|
20240701,120300,7117879000,37850,37850,37950,37850,256
|
|
20240701,120200,7108184500,37950,37900,37950,37900,765
|
|
20240701,120100,7079190150,37950,37900,37950,37900,131
|
|
20240701,120000,7074221950,37900,37900,37900,37900,344
|
|
20240701,115900,7061184350,37850,37900,37900,37850,122
|
|
20240701,115800,7056563100,37900,37900,37900,37850,262
|
|
20240701,115700,7046642050,37900,37900,37950,37850,451
|
|
20240701,115600,7029549050,37900,37900,37900,37850,416
|
|
20240701,115500,7013792300,37900,37900,37900,37850,93
|
|
20240701,115400,7010269500,37850,37900,37950,37850,435
|
|
20240701,115300,6993785750,37900,37950,37950,37900,540
|
|
20240701,115200,6973301150,37950,37950,38000,37950,247
|
|
20240701,115100,6963927450,38000,37950,38000,37950,158
|
|
20240701,115000,6957928200,37950,38050,38050,37950,92
|
|
20240701,114900,6954434500,38000,38100,38100,38000,770
|
|
20240701,114800,6925143900,38100,38000,38100,38000,244
|
|
20240701,114700,6915854400,38050,38000,38050,38000,1204
|
|
20240701,114600,6870070050,37950,37950,38000,37950,219
|
|
20240701,114500,6861750750,37900,37950,37950,37900,1215
|
|
20240701,114400,6815697150,37900,38000,38000,37900,145
|
|
20240701,114300,6810200250,37950,37900,37950,37900,637
|
|
20240701,114200,6786029050,37950,37900,37950,37900,35
|
|
20240701,114100,6784701650,37900,37900,37900,37850,962
|
|
20240701,114000,6748271600,37850,37850,37900,37850,118
|
|
20240701,113900,6743804200,37900,37850,37900,37850,181
|
|
20240701,113800,6736945650,37850,37900,37950,37850,246
|
|
20240701,113700,6727625850,37900,37850,37900,37850,282
|
|
20240701,113600,6716939900,37850,37900,37900,37850,2271
|
|
20240701,113500,6630973900,37900,37950,38000,37850,4239
|
|
20240701,113400,6470438200,37900,37950,37950,37900,320
|
|
20240701,113300,6458303500,37950,37950,38000,37950,174
|
|
20240701,113200,6451699200,37950,37950,38000,37900,477
|
|
20240701,113100,6433590500,37950,38000,38000,37950,136
|
|
20240701,113000,6428424450,37950,37900,38000,37900,866
|
|
20240701,112900,6395595350,37950,37950,38000,37900,236
|
|
20240701,112800,6386641750,37950,38000,38000,37900,597
|
|
20240701,112700,6363985950,38000,37950,38000,37950,214
|
|
20240701,112600,6355864600,37950,38000,38000,37900,643
|
|
20240701,112500,6331461150,37950,37950,38000,37950,720
|
|
20240701,112400,6304136300,37950,37950,38000,37950,119
|
|
20240701,112300,6299616750,38000,37950,38000,37950,196
|
|
20240701,112200,6292175600,38000,38000,38000,37950,88
|
|
20240701,112100,6288833150,38000,37950,38000,37950,162
|
|
20240701,112000,6282681850,37950,37950,37950,37900,51
|
|
20240701,111900,6280748150,37950,38000,38000,37900,994
|
|
20240701,111800,6243034650,37950,37950,38000,37950,93
|
|
20240701,111700,6239505250,38000,37900,38000,37900,411
|
|
20240701,111600,6223906950,37900,37950,37950,37900,148
|
|
20240701,111500,6218292400,37900,37900,37950,37900,369
|
|
20240701,111400,6204304100,37900,37900,37950,37900,119
|
|
20240701,111300,6199793100,37900,37950,37950,37900,409
|
|
20240701,111200,6184288650,37900,37900,37950,37900,245
|
|
20240701,111100,6175002250,37900,37950,37950,37900,135
|
|
20240701,111000,6169883350,37950,37900,37950,37850,415
|
|
20240701,110900,6154152800,37900,37900,37900,37850,155
|
|
20240701,110800,6148281750,37900,37850,37900,37850,89
|
|
20240701,110700,6144913050,37850,37900,37900,37850,383
|
|
20240701,110600,6130402500,37900,37900,37900,37850,1269
|
|
20240701,110500,6082352900,37900,37900,37900,37850,323
|
|
20240701,110400,6070124800,37850,37900,37900,37850,225
|
|
20240701,110300,6061598000,37900,37900,37950,37900,2779
|
|
20240701,110200,5956272900,37950,37950,37950,37900,327
|
|
20240701,110100,5943866200,37950,37900,37950,37900,664
|
|
20240701,110000,5918696050,37950,37900,37950,37900,211
|
|
20240701,105900,5910698050,37900,37950,37950,37900,546
|
|
20240701,105800,5890002250,37950,37900,38000,37900,303
|
|
20240701,105700,5878507150,37900,37900,38000,37900,144
|
|
20240701,105600,5873048050,38000,37950,38000,37900,179
|
|
20240701,105500,5866255900,37950,37900,37950,37900,305
|
|
20240701,105400,5854684600,37950,37950,38000,37900,401
|
|
20240701,105300,5839473150,37950,37900,38000,37900,288
|
|
20240701,105200,5828547150,37950,38000,38000,37900,203
|
|
20240701,105100,5820846900,38000,38000,38050,37900,2347
|
|
20240701,105000,5731783350,37950,38000,38000,37950,358
|
|
20240701,104900,5718193300,38000,37950,38000,37950,251
|
|
20240701,104800,5708661500,37950,38000,38000,37950,1523
|
|
20240701,104700,5650794650,38000,38000,38050,38000,386
|
|
20240701,104600,5636119000,38050,38050,38100,38000,725
|
|
20240701,104500,5608532000,38050,38100,38100,38050,585
|
|
20240701,104400,5586265150,38050,38100,38100,38050,1071
|
|
20240701,104300,5545511400,38050,38050,38100,38050,155
|
|
20240701,104200,5539611900,38100,38100,38150,38050,1664
|
|
20240701,104100,5476213450,38100,38050,38100,38050,513
|
|
20240701,104000,5456684750,38050,38050,38100,38050,464
|
|
20240701,103900,5439016250,38050,38050,38100,38050,558
|
|
20240701,103800,5417781600,38050,38000,38100,38000,243
|
|
20240701,103700,5408536900,38000,38000,38100,38000,1666
|
|
20240701,103600,5345180650,38000,38000,38000,37950,263
|
|
20240701,103500,5335194800,37950,37950,38000,37950,225
|
|
20240701,103400,5326654400,38000,37950,38000,37950,172
|
|
20240701,103300,5320126950,38000,38000,38000,37950,301
|
|
20240701,103200,5308696850,38000,37950,38000,37950,272
|
|
20240701,103100,5298370950,38000,38000,38050,37950,835
|
|
20240701,103000,5266635800,37950,37950,38000,37900,339
|
|
20240701,102900,5253768400,37900,37950,37950,37900,171
|
|
20240701,102800,5247284900,37900,37900,37950,37900,950
|
|
20240701,102700,5211260000,37900,37950,37950,37900,283
|
|
20240701,102600,5200529100,37950,37850,38000,37850,1071
|
|
20240701,102500,5159886850,37900,37850,37950,37850,559
|
|
20240701,102400,5138705500,37950,37850,37950,37850,242
|
|
20240701,102300,5129545700,37850,37900,37950,37850,237
|
|
20240701,102200,5120564300,37850,37900,37900,37850,290
|
|
20240701,102100,5109586250,37950,37900,37950,37850,331
|
|
20240701,102000,5097043750,37850,37800,37850,37800,208
|
|
20240701,101900,5089172550,37850,37850,37850,37850,2411
|
|
20240701,101800,4997916200,37900,37950,38000,37900,1531
|
|
20240701,101700,4939866700,38000,37900,38000,37900,1045
|
|
20240701,101600,4900181900,37900,37950,38000,37900,573
|
|
20240701,101500,4878433800,37950,38000,38000,37950,1132
|
|
20240701,101400,4835465600,38000,38050,38050,38000,669
|
|
20240701,101300,4810043150,38050,38000,38050,38000,477
|
|
20240701,101200,4791903750,38000,38100,38100,38000,341
|
|
20240701,101100,4778941150,38100,38100,38100,38000,813
|
|
20240701,101000,4748001100,38100,37900,38100,37900,1649
|
|
20240701,100900,4685360600,37900,37900,37950,37900,176
|
|
20240701,100800,4678686800,37900,37950,37950,37900,79
|
|
20240701,100700,4675688800,37950,37950,37950,37900,188
|
|
20240701,100600,4668554250,37950,37950,37950,37900,228
|
|
20240701,100500,4659907150,37900,37900,37900,37850,728
|
|
20240701,100400,4632340950,37900,37950,37950,37850,218
|
|
20240701,100300,4624088650,37850,37950,37950,37850,57
|
|
20240701,100200,4621928000,37950,37950,37950,37850,319
|
|
20240701,100100,4609837850,37950,38050,38050,37950,3227
|
|
20240701,100000,4487217100,38050,37950,38050,37950,979
|
|
20240701,095900,4449976000,37950,37950,38000,37950,1592
|
|
20240701,095800,4389523050,37950,37950,37950,37900,141
|
|
20240701,095700,4384172400,37950,37900,37950,37900,265
|
|
20240701,095600,4374128800,37900,37850,37900,37800,483
|
|
20240701,095500,4355847150,37800,37850,37850,37800,286
|
|
20240701,095400,4345031250,37850,37800,37850,37800,5241
|
|
20240701,095300,4146918750,37800,37850,37900,37800,942
|
|
20240701,095200,4111265550,37900,37850,37900,37850,1413
|
|
20240701,095100,4057728250,37850,37850,37900,37850,595
|
|
20240701,095000,4035203300,37850,37850,37900,37800,603
|
|
20240701,094900,4012380400,37900,37850,37900,37850,94
|
|
20240701,094800,4008820900,37850,37800,37900,37800,1176
|
|
20240701,094700,3964326700,37800,37800,37850,37800,81
|
|
20240701,094600,3961263250,37850,37850,37900,37800,906
|
|
20240701,094500,3926973600,37900,37850,37900,37850,665
|
|
20240701,094400,3901803300,37900,37900,37900,37850,649
|
|
20240701,094300,3877206750,37900,37850,37950,37850,233
|
|
20240701,094200,3868380650,37850,38000,38000,37850,6271
|
|
20240701,094100,3630922050,38000,38050,38050,37950,1296
|
|
20240701,094000,3581673400,38050,38050,38050,38000,273
|
|
20240701,093900,3571298100,38050,38000,38050,38000,245
|
|
20240701,093800,3561987300,38000,38000,38050,38000,629
|
|
20240701,093700,3538084000,38000,37900,38000,37900,1481
|
|
20240701,093600,3481922400,37850,37850,37900,37850,1173
|
|
20240701,093500,3437509600,37850,37850,37900,37800,1218
|
|
20240701,093400,3391433950,37900,37850,37900,37800,1771
|
|
20240701,093300,3324404100,37800,37900,37900,37800,1635
|
|
20240701,093200,3262532950,37900,37950,37950,37850,732
|
|
20240701,093100,3234803400,37950,37950,37950,37900,589
|
|
20240701,093000,3212473900,37900,37950,37950,37900,429
|
|
20240701,092900,3196205350,37950,38050,38050,37900,1696
|
|
20240701,092800,3131780600,38000,38150,38150,38000,1448
|
|
20240701,092700,3076662800,38150,38050,38200,38050,1947
|
|
20240701,092600,3002399950,38100,38050,38100,38000,596
|
|
20240701,092500,2979725850,38050,38150,38150,38000,1492
|
|
20240701,092400,2922901950,38150,37950,38150,37900,3598
|
|
20240701,092300,2786075050,37900,37900,37900,37800,2250
|
|
20240701,092200,2700889700,37900,37900,37900,37850,938
|
|
20240701,092100,2665362450,37850,37850,37900,37800,939
|
|
20240701,092000,2629822100,37850,37900,37900,37800,2119
|
|
20240701,091900,2549627550,37900,38150,38150,37850,5175
|
|
20240701,091800,2353055350,38100,38150,38200,38050,1961
|
|
20240701,091700,2278272150,38150,38200,38200,38150,1325
|
|
20240701,091600,2227698700,38150,38150,38200,38050,3856
|
|
20240701,091500,2080648600,38150,38100,38200,38050,2183
|
|
20240701,091400,1997426800,38100,38150,38200,38100,1951
|
|
20240701,091300,1922986300,38100,38000,38150,37950,1294
|
|
20240701,091200,1873730500,38000,37950,38000,37900,1777
|
|
20240701,091100,1806281400,37950,37900,37950,37850,1385
|
|
20240701,091000,1753767350,37900,37900,38000,37850,2203
|
|
20240701,090900,1670243850,37900,38100,38150,37900,6599
|
|
20240701,090800,1419337700,38100,38200,38250,38050,4302
|
|
20240701,090700,1255222200,38200,38250,38250,38150,3963
|
|
20240701,090600,1103793700,38250,38200,38250,38150,5199
|
|
20240701,090500,905203250,38150,38000,38200,37850,5924
|
|
20240701,090400,679932600,37950,38000,38000,37900,825
|
|
20240701,090300,648622250,37950,38000,38000,37900,2282
|
|
20240701,090200,561991350,37950,38050,38150,37950,4273
|
|
20240701,090100,399617500,38000,37600,38000,37600,3119
|
|
20240701,090000,281597850,37600,37700,37700,37500,6743
|