653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,194900,5899172250,20600,20600,20600,20600,0
|
|
20240701,194800,5899172250,20600,20600,20600,20600,0
|
|
20240701,194700,5899172250,20600,20600,20600,20600,0
|
|
20240701,194600,5899172250,20600,20600,20600,20600,0
|
|
20240701,194500,5899172250,20600,20600,20600,20600,0
|
|
20240701,194400,5899172250,20600,20600,20600,20600,0
|
|
20240701,194300,5899172250,20600,20600,20600,20600,0
|
|
20240701,194200,5899172250,20600,20600,20600,20600,0
|
|
20240701,194100,5899172250,20600,20600,20600,20600,0
|
|
20240701,194000,5899172250,20600,20600,20600,20600,0
|
|
20240701,193900,5899172250,20600,20600,20600,20600,0
|
|
20240701,193800,5899172250,20600,20600,20600,20600,0
|
|
20240701,193700,5899172250,20600,20600,20600,20600,0
|
|
20240701,193600,5899172250,20600,20600,20600,20600,0
|
|
20240701,193500,5899172250,20600,20600,20600,20600,0
|
|
20240701,193400,5899172250,20600,20600,20600,20600,0
|
|
20240701,193300,5899172250,20600,20600,20600,20600,0
|
|
20240701,193200,5899172250,20600,20600,20600,20600,0
|
|
20240701,193100,5899172250,20600,20600,20600,20600,0
|
|
20240701,193000,5899172250,20600,20600,20600,20600,0
|
|
20240701,192900,5899172250,20600,20600,20600,20600,0
|
|
20240701,192800,5899172250,20600,20600,20600,20600,0
|
|
20240701,192700,5899172250,20600,20600,20600,20600,0
|
|
20240701,192600,5899172250,20600,20600,20600,20600,0
|
|
20240701,192500,5899172250,20600,20600,20600,20600,0
|
|
20240701,192400,5899172250,20600,20600,20600,20600,0
|
|
20240701,192300,5899172250,20600,20600,20600,20600,0
|
|
20240701,192200,5899172250,20600,20600,20600,20600,0
|
|
20240701,192100,5899172250,20600,20600,20600,20600,0
|
|
20240701,192000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,191900,5899172250,20600,20600,20600,20600,0
|
|
20240701,191800,5899172250,20600,20600,20600,20600,0
|
|
20240701,191700,5899172250,20600,20600,20600,20600,0
|
|
20240701,191600,5899172250,20600,20600,20600,20600,0
|
|
20240701,191500,5899172250,20600,20600,20600,20600,0
|
|
20240701,191400,5899172250,20600,20600,20600,20600,0
|
|
20240701,191300,5899172250,20600,20600,20600,20600,0
|
|
20240701,191200,5899172250,20600,20600,20600,20600,0
|
|
20240701,191100,5899172250,20600,20600,20600,20600,0
|
|
20240701,191000,5899172250,20600,20600,20600,20600,0
|
|
20240701,190900,5899172250,20600,20600,20600,20600,0
|
|
20240701,190800,5899172250,20600,20600,20600,20600,0
|
|
20240701,190700,5899172250,20600,20600,20600,20600,0
|
|
20240701,190600,5899172250,20600,20600,20600,20600,0
|
|
20240701,190500,5899172250,20600,20600,20600,20600,0
|
|
20240701,190400,5899172250,20600,20600,20600,20600,0
|
|
20240701,190300,5899172250,20600,20600,20600,20600,0
|
|
20240701,190200,5899172250,20600,20600,20600,20600,0
|
|
20240701,190100,5899172250,20600,20600,20600,20600,0
|
|
20240701,190000,5899172250,20600,20600,20600,20600,0
|
|
20240701,185900,5899172250,20600,20600,20600,20600,0
|
|
20240701,185800,5899172250,20600,20600,20600,20600,0
|
|
20240701,185700,5899172250,20600,20600,20600,20600,0
|
|
20240701,185600,5899172250,20600,20600,20600,20600,0
|
|
20240701,185500,5899172250,20600,20600,20600,20600,0
|
|
20240701,185400,5899172250,20600,20600,20600,20600,0
|
|
20240701,185300,5899172250,20600,20600,20600,20600,0
|
|
20240701,185200,5899172250,20600,20600,20600,20600,0
|
|
20240701,185100,5899172250,20600,20600,20600,20600,0
|
|
20240701,185000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,184900,5899172250,20600,20600,20600,20600,0
|
|
20240701,184800,5899172250,20600,20600,20600,20600,0
|
|
20240701,184700,5899172250,20600,20600,20600,20600,0
|
|
20240701,184600,5899172250,20600,20600,20600,20600,0
|
|
20240701,184500,5899172250,20600,20600,20600,20600,0
|
|
20240701,184400,5899172250,20600,20600,20600,20600,0
|
|
20240701,184300,5899172250,20600,20600,20600,20600,0
|
|
20240701,184200,5899172250,20600,20600,20600,20600,0
|
|
20240701,184100,5899172250,20600,20600,20600,20600,0
|
|
20240701,184000,5899172250,20600,20600,20600,20600,0
|
|
20240701,183900,5899172250,20600,20600,20600,20600,0
|
|
20240701,183800,5899172250,20600,20600,20600,20600,0
|
|
20240701,183700,5899172250,20600,20600,20600,20600,0
|
|
20240701,183600,5899172250,20600,20600,20600,20600,0
|
|
20240701,183500,5899172250,20600,20600,20600,20600,0
|
|
20240701,183400,5899172250,20600,20600,20600,20600,0
|
|
20240701,183300,5899172250,20600,20600,20600,20600,0
|
|
20240701,183200,5899172250,20600,20600,20600,20600,0
|
|
20240701,183100,5899172250,20600,20600,20600,20600,0
|
|
20240701,183000,5899172250,20600,20600,20600,20600,0
|
|
20240701,182900,5899172250,20600,20600,20600,20600,0
|
|
20240701,182800,5899172250,20600,20600,20600,20600,0
|
|
20240701,182700,5899172250,20600,20600,20600,20600,0
|
|
20240701,182600,5899172250,20600,20600,20600,20600,0
|
|
20240701,182500,5899172250,20600,20600,20600,20600,0
|
|
20240701,182400,5899172250,20600,20600,20600,20600,0
|
|
20240701,182300,5899172250,20600,20600,20600,20600,0
|
|
20240701,182200,5899172250,20600,20600,20600,20600,0
|
|
20240701,182100,5899172250,20600,20600,20600,20600,0
|
|
20240701,182000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,181900,5899172250,20600,20600,20600,20600,0
|
|
20240701,181800,5899172250,20600,20600,20600,20600,0
|
|
20240701,181700,5899172250,20600,20600,20600,20600,0
|
|
20240701,181600,5899172250,20600,20600,20600,20600,0
|
|
20240701,181500,5899172250,20600,20600,20600,20600,0
|
|
20240701,181400,5899172250,20600,20600,20600,20600,0
|
|
20240701,181300,5899172250,20600,20600,20600,20600,0
|
|
20240701,181200,5899172250,20600,20600,20600,20600,0
|
|
20240701,181100,5899172250,20600,20600,20600,20600,0
|
|
20240701,181000,5899172250,20600,20600,20600,20600,0
|
|
20240701,180900,5899172250,20600,20600,20600,20600,0
|
|
20240701,180800,5899172250,20600,20600,20600,20600,0
|
|
20240701,180700,5899172250,20600,20600,20600,20600,0
|
|
20240701,180600,5899172250,20600,20600,20600,20600,0
|
|
20240701,180500,5899172250,20600,20600,20600,20600,0
|
|
20240701,180400,5899172250,20600,20600,20600,20600,0
|
|
20240701,180300,5899172250,20600,20600,20600,20600,0
|
|
20240701,180200,5899172250,20600,20600,20600,20600,0
|
|
20240701,180100,5899172250,20600,20600,20600,20600,0
|
|
20240701,180000,5899172250,20600,20600,20600,20600,0
|
|
20240701,175900,5899172250,20600,20600,20600,20600,0
|
|
20240701,175800,5899172250,20600,20600,20600,20600,0
|
|
20240701,175700,5899172250,20600,20600,20600,20600,0
|
|
20240701,175600,5899172250,20600,20600,20600,20600,0
|
|
20240701,175500,5899172250,20600,20600,20600,20600,0
|
|
20240701,175400,5899172250,20600,20600,20600,20600,0
|
|
20240701,175300,5899172250,20600,20600,20600,20600,0
|
|
20240701,175200,5899172250,20600,20600,20600,20600,0
|
|
20240701,175100,5899172250,20600,20600,20600,20600,0
|
|
20240701,175000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,174900,5899172250,20600,20600,20600,20600,0
|
|
20240701,174800,5899172250,20600,20600,20600,20600,0
|
|
20240701,174700,5899172250,20600,20600,20600,20600,0
|
|
20240701,174600,5899172250,20600,20600,20600,20600,0
|
|
20240701,174500,5899172250,20600,20600,20600,20600,0
|
|
20240701,174400,5899172250,20600,20600,20600,20600,0
|
|
20240701,174300,5899172250,20600,20600,20600,20600,0
|
|
20240701,174200,5899172250,20600,20600,20600,20600,0
|
|
20240701,174100,5899172250,20600,20600,20600,20600,0
|
|
20240701,174000,5899172250,20600,20600,20600,20600,0
|
|
20240701,173900,5899172250,20600,20600,20600,20600,0
|
|
20240701,173800,5899172250,20600,20600,20600,20600,0
|
|
20240701,173700,5899172250,20600,20600,20600,20600,0
|
|
20240701,173600,5899172250,20600,20600,20600,20600,0
|
|
20240701,173500,5899172250,20600,20600,20600,20600,0
|
|
20240701,173400,5899172250,20600,20600,20600,20600,0
|
|
20240701,173300,5899172250,20600,20600,20600,20600,0
|
|
20240701,173200,5899172250,20600,20600,20600,20600,0
|
|
20240701,173100,5899172250,20600,20600,20600,20600,0
|
|
20240701,173000,5899172250,20600,20600,20600,20600,0
|
|
20240701,172900,5899172250,20600,20600,20600,20600,0
|
|
20240701,172800,5899172250,20600,20600,20600,20600,0
|
|
20240701,172700,5899172250,20600,20600,20600,20600,0
|
|
20240701,172600,5899172250,20600,20600,20600,20600,0
|
|
20240701,172500,5899172250,20600,20600,20600,20600,0
|
|
20240701,172400,5899172250,20600,20600,20600,20600,0
|
|
20240701,172300,5899172250,20600,20600,20600,20600,0
|
|
20240701,172200,5899172250,20600,20600,20600,20600,0
|
|
20240701,172100,5899172250,20600,20600,20600,20600,0
|
|
20240701,172000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,171900,5899172250,20600,20600,20600,20600,0
|
|
20240701,171800,5899172250,20600,20600,20600,20600,0
|
|
20240701,171700,5899172250,20600,20600,20600,20600,0
|
|
20240701,171600,5899172250,20600,20600,20600,20600,0
|
|
20240701,171500,5899172250,20600,20600,20600,20600,0
|
|
20240701,171400,5899172250,20600,20600,20600,20600,0
|
|
20240701,171300,5899172250,20600,20600,20600,20600,0
|
|
20240701,171200,5899172250,20600,20600,20600,20600,0
|
|
20240701,171100,5899172250,20600,20600,20600,20600,0
|
|
20240701,171000,5899172250,20600,20600,20600,20600,0
|
|
20240701,170900,5899172250,20600,20600,20600,20600,0
|
|
20240701,170800,5899172250,20600,20600,20600,20600,0
|
|
20240701,170700,5899172250,20600,20600,20600,20600,0
|
|
20240701,170600,5899172250,20600,20600,20600,20600,0
|
|
20240701,170500,5899172250,20600,20600,20600,20600,0
|
|
20240701,170400,5899172250,20600,20600,20600,20600,0
|
|
20240701,170300,5899172250,20600,20600,20600,20600,0
|
|
20240701,170200,5899172250,20600,20600,20600,20600,0
|
|
20240701,170100,5899172250,20600,20600,20600,20600,0
|
|
20240701,170000,5899172250,20600,20600,20600,20600,0
|
|
20240701,165900,5899172250,20600,20600,20600,20600,0
|
|
20240701,165800,5899172250,20600,20600,20600,20600,0
|
|
20240701,165700,5899172250,20600,20600,20600,20600,0
|
|
20240701,165600,5899172250,20600,20600,20600,20600,0
|
|
20240701,165500,5899172250,20600,20600,20600,20600,0
|
|
20240701,165400,5899172250,20600,20600,20600,20600,0
|
|
20240701,165300,5899172250,20600,20600,20600,20600,0
|
|
20240701,165200,5899172250,20600,20600,20600,20600,0
|
|
20240701,165100,5899172250,20600,20600,20600,20600,0
|
|
20240701,165000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,164900,5899172250,20600,20600,20600,20600,0
|
|
20240701,164800,5899172250,20600,20600,20600,20600,0
|
|
20240701,164700,5899172250,20600,20600,20600,20600,0
|
|
20240701,164600,5899172250,20600,20600,20600,20600,0
|
|
20240701,164500,5899172250,20600,20600,20600,20600,0
|
|
20240701,164400,5899172250,20600,20600,20600,20600,0
|
|
20240701,164300,5899172250,20600,20600,20600,20600,0
|
|
20240701,164200,5899172250,20600,20600,20600,20600,0
|
|
20240701,164100,5899172250,20600,20600,20600,20600,0
|
|
20240701,164000,5899172250,20600,20600,20600,20600,0
|
|
20240701,163900,5899172250,20600,20600,20600,20600,0
|
|
20240701,163800,5899172250,20600,20600,20600,20600,0
|
|
20240701,163700,5899172250,20600,20600,20600,20600,0
|
|
20240701,163600,5899172250,20600,20600,20600,20600,0
|
|
20240701,163500,5899172250,20600,20600,20600,20600,0
|
|
20240701,163400,5899172250,20600,20600,20600,20600,0
|
|
20240701,163300,5899172250,20600,20600,20600,20600,0
|
|
20240701,163200,5899172250,20600,20600,20600,20600,0
|
|
20240701,163100,5899172250,20600,20600,20600,20600,0
|
|
20240701,163000,5899172250,20600,20600,20600,20600,0
|
|
20240701,162900,5899172250,20600,20600,20600,20600,0
|
|
20240701,162800,5899172250,20600,20600,20600,20600,0
|
|
20240701,162700,5899172250,20600,20600,20600,20600,0
|
|
20240701,162600,5899172250,20600,20600,20600,20600,0
|
|
20240701,162500,5899172250,20600,20600,20600,20600,0
|
|
20240701,162400,5899172250,20600,20600,20600,20600,0
|
|
20240701,162300,5899172250,20600,20600,20600,20600,0
|
|
20240701,162200,5899172250,20600,20600,20600,20600,0
|
|
20240701,162100,5899172250,20600,20600,20600,20600,0
|
|
20240701,162000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,161900,5899172250,20600,20600,20600,20600,0
|
|
20240701,161800,5899172250,20600,20600,20600,20600,0
|
|
20240701,161700,5899172250,20600,20600,20600,20600,0
|
|
20240701,161600,5899172250,20600,20600,20600,20600,0
|
|
20240701,161500,5899172250,20600,20600,20600,20600,0
|
|
20240701,161400,5899172250,20600,20600,20600,20600,0
|
|
20240701,161300,5899172250,20600,20600,20600,20600,0
|
|
20240701,161200,5899172250,20600,20600,20600,20600,0
|
|
20240701,161100,5899172250,20600,20600,20600,20600,0
|
|
20240701,161000,5899172250,20600,20600,20600,20600,0
|
|
20240701,160900,5899172250,20600,20600,20600,20600,0
|
|
20240701,160800,5899172250,20600,20600,20600,20600,0
|
|
20240701,160700,5899172250,20600,20600,20600,20600,0
|
|
20240701,160600,5899172250,20600,20600,20600,20600,0
|
|
20240701,160500,5899172250,20600,20600,20600,20600,0
|
|
20240701,160400,5899172250,20600,20600,20600,20600,0
|
|
20240701,160300,5899172250,20600,20600,20600,20600,0
|
|
20240701,160200,5899172250,20600,20600,20600,20600,0
|
|
20240701,160100,5899172250,20600,20600,20600,20600,0
|
|
20240701,160000,5899172250,20600,20600,20600,20600,0
|
|
20240701,155900,5899172250,20600,20600,20600,20600,0
|
|
20240701,155800,5899172250,20600,20600,20600,20600,0
|
|
20240701,155700,5899172250,20600,20600,20600,20600,0
|
|
20240701,155600,5899172250,20600,20600,20600,20600,0
|
|
20240701,155500,5899172250,20600,20600,20600,20600,0
|
|
20240701,155400,5899172250,20600,20600,20600,20600,0
|
|
20240701,155300,5899172250,20600,20600,20600,20600,0
|
|
20240701,155200,5899172250,20600,20600,20600,20600,0
|
|
20240701,155100,5899172250,20600,20600,20600,20600,0
|
|
20240701,155000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,154900,5899172250,20600,20600,20600,20600,0
|
|
20240701,154800,5899172250,20600,20600,20600,20600,0
|
|
20240701,154700,5899172250,20600,20600,20600,20600,0
|
|
20240701,154600,5899172250,20600,20600,20600,20600,0
|
|
20240701,154500,5899172250,20600,20600,20600,20600,0
|
|
20240701,154400,5899172250,20600,20600,20600,20600,0
|
|
20240701,154300,5899172250,20600,20600,20600,20600,0
|
|
20240701,154200,5899172250,20600,20600,20600,20600,0
|
|
20240701,154100,5899172250,20600,20600,20600,20600,0
|
|
20240701,154000,5899172250,20600,20600,20600,20600,0
|
|
20240701,153900,5899172250,20600,20600,20600,20600,0
|
|
20240701,153800,5899172250,20600,20600,20600,20600,0
|
|
20240701,153700,5899172250,20600,20600,20600,20600,0
|
|
20240701,153600,5899172250,20600,20600,20600,20600,0
|
|
20240701,153500,5899172250,20600,20600,20600,20600,0
|
|
20240701,153400,5899172250,20600,20600,20600,20600,0
|
|
20240701,153300,5899172250,20600,20600,20600,20600,0
|
|
20240701,153200,5899172250,20600,20600,20600,20600,0
|
|
20240701,153100,5899172250,20600,20600,20600,20600,0
|
|
20240701,153000,5899172250,20600,20600,20600,20600,9233
|
|
20240701,152900,5708972450,20550,20550,20550,20550,0
|
|
20240701,152800,5708972450,20550,20550,20550,20550,0
|
|
20240701,152700,5708972450,20550,20550,20550,20550,0
|
|
20240701,152600,5708972450,20550,20550,20550,20550,0
|
|
20240701,152500,5708972450,20550,20550,20550,20550,0
|
|
20240701,152400,5708972450,20550,20550,20550,20550,0
|
|
20240701,152300,5708972450,20550,20550,20550,20550,0
|
|
20240701,152200,5708972450,20550,20550,20550,20550,0
|
|
20240701,152100,5708972450,20550,20550,20550,20550,0
|
|
20240701,152000,5708972450,20550,20550,20550,20550,0
|
|
20240701,151900,5708972450,20550,20550,20600,20550,1969
|
|
20240701,151800,5668432700,20550,20550,20600,20550,276
|
|
20240701,151700,5662760700,20500,20600,20600,20500,1642
|
|
20240701,151600,5629016500,20600,20550,20600,20550,972
|
|
20240701,151500,5609037250,20550,20550,20550,20500,706
|
|
20240701,151400,5594543550,20550,20550,20550,20550,56
|
|
20240701,151300,5593392750,20550,20600,20600,20500,601
|
|
20240701,151200,5581041300,20550,20550,20600,20550,305
|
|
20240701,151100,5574770350,20600,20550,20600,20550,1792
|
|
20240701,151000,5537942550,20550,20600,20600,20500,1374
|
|
20240701,150900,5509711400,20600,20600,20600,20600,545
|
|
20240701,150800,5498484400,20600,20550,20600,20550,245
|
|
20240701,150700,5493444900,20600,20600,20600,20550,157
|
|
20240701,150600,5490214200,20600,20600,20600,20550,985
|
|
20240701,150500,5469969400,20600,20600,20600,20550,133
|
|
20240701,150400,5467232300,20600,20600,20600,20550,1767
|
|
20240701,150300,5430833100,20600,20600,20600,20550,1283
|
|
20240701,150200,5404453300,20600,20600,20650,20600,186
|
|
20240701,150100,5400621500,20650,20600,20650,20550,5733
|
|
20240701,150000,5282520700,20600,20600,20600,20550,2106
|
|
20240701,145900,5239138450,20550,20600,20600,20550,1559
|
|
20240701,145800,5207025200,20600,20600,20600,20550,528
|
|
20240701,145700,5196159800,20600,20600,20600,20550,601
|
|
20240701,145600,5183781600,20600,20600,20600,20550,173
|
|
20240701,145500,5180223300,20550,20600,20600,20550,505
|
|
20240701,145400,5169828350,20600,20600,20600,20550,118
|
|
20240701,145300,5167400050,20600,20550,20600,20550,174
|
|
20240701,145200,5163821500,20550,20600,20600,20550,648
|
|
20240701,145100,5150499200,20600,20600,20600,20550,116
|
|
20240701,145000,5148112100,20600,20600,20600,20550,329
|
|
20240701,144900,5141347450,20550,20600,20600,20550,1115
|
|
20240701,144800,5118431650,20600,20550,20600,20550,87
|
|
20240701,144700,5116640550,20600,20600,20600,20550,83
|
|
20240701,144600,5114931000,20600,20550,20600,20550,340
|
|
20240701,144500,5107936000,20550,20600,20600,20550,304
|
|
20240701,144400,5101681250,20600,20550,20600,20500,1861
|
|
20240701,144300,5063442150,20550,20600,20600,20450,3359
|
|
20240701,144200,4994506900,20600,20600,20600,20550,90
|
|
20240701,144100,4992653150,20600,20600,20600,20550,66
|
|
20240701,144000,4991294150,20600,20600,20600,20550,63
|
|
20240701,143900,4989996400,20550,20600,20600,20550,285
|
|
20240701,143800,4984127400,20600,20550,20600,20550,95
|
|
20240701,143700,4982170950,20600,20600,20600,20550,654
|
|
20240701,143600,4968702800,20600,20550,20600,20550,272
|
|
20240701,143500,4963110600,20600,20550,20600,20550,3659
|
|
20240701,143400,4887911750,20550,20550,20550,20500,264
|
|
20240701,143300,4882488800,20500,20550,20550,20500,148
|
|
20240701,143200,4879452500,20550,20500,20550,20500,258
|
|
20240701,143100,4874163400,20500,20450,20500,20450,272
|
|
20240701,143000,4868587550,20500,20500,20500,20450,739
|
|
20240701,142900,4853438100,20450,20500,20500,20450,366
|
|
20240701,142800,4845952650,20500,20500,20500,20500,48
|
|
20240701,142700,4844968650,20500,20500,20550,20500,627
|
|
20240701,142600,4832113950,20500,20500,20500,20500,1891
|
|
20240701,142500,4793348450,20550,20550,20550,20500,28
|
|
20240701,142400,4792773350,20500,20500,20500,20500,700
|
|
20240701,142300,4778423350,20500,20500,20500,20500,78
|
|
20240701,142200,4776824350,20550,20550,20550,20500,158
|
|
20240701,142100,4773583550,20500,20550,20550,20500,41
|
|
20240701,142000,4772742150,20550,20500,20550,20500,456
|
|
20240701,141900,4763387150,20500,20500,20500,20500,1269
|
|
20240701,141800,4737372650,20500,20500,20500,20500,792
|
|
20240701,141700,4721136650,20550,20500,20550,20500,230
|
|
20240701,141600,4716411650,20500,20550,20550,20500,1402
|
|
20240701,141500,4687670550,20550,20500,20550,20500,517
|
|
20240701,141400,4677072000,20450,20500,20550,20450,1476
|
|
20240701,141300,4646814200,20500,20500,20500,20500,340
|
|
20240701,141200,4639844200,20500,20500,20500,20500,326
|
|
20240701,141100,4633161200,20550,20500,20550,20500,255
|
|
20240701,141000,4627927950,20500,20500,20500,20500,628
|
|
20240701,140900,4615053950,20500,20500,20500,20500,0
|
|
20240701,140800,4615053950,20500,20500,20500,20500,67
|
|
20240701,140700,4613680450,20500,20500,20500,20500,16
|
|
20240701,140600,4613352450,20500,20500,20500,20500,112
|
|
20240701,140500,4611056450,20500,20500,20500,20500,1000
|
|
20240701,140400,4590556450,20550,20500,20550,20500,485
|
|
20240701,140300,4580613450,20500,20500,20500,20500,1965
|
|
20240701,140200,4540330950,20500,20500,20500,20500,219
|
|
20240701,140100,4535841450,20500,20500,20550,20500,228
|
|
20240701,140000,4531164750,20550,20550,20550,20550,11
|
|
20240701,135900,4530938700,20550,20550,20550,20550,35
|
|
20240701,135800,4530219450,20500,20500,20500,20500,441
|
|
20240701,135700,4521178950,20500,20500,20500,20500,0
|
|
20240701,135600,4521178950,20500,20500,20500,20500,98
|
|
20240701,135500,4519169950,20500,20500,20500,20500,213
|
|
20240701,135400,4514803450,20500,20450,20550,20450,1371
|
|
20240701,135300,4486692050,20450,20450,20450,20450,132
|
|
20240701,135200,4483992650,20450,20450,20450,20450,116
|
|
20240701,135100,4481620450,20450,20450,20450,20450,72
|
|
20240701,135000,4480148050,20400,20450,20500,20400,869
|
|
20240701,134900,4462376050,20500,20500,20550,20450,9325
|
|
20240701,134800,4271541300,20550,20550,20550,20550,24
|
|
20240701,134700,4271048100,20550,20550,20550,20550,10
|
|
20240701,134600,4270842600,20550,20500,20550,20500,127
|
|
20240701,134500,4268232850,20550,20550,20550,20550,8
|
|
20240701,134400,4268068450,20550,20500,20550,20500,68
|
|
20240701,134300,4266674050,20550,20550,20550,20550,30
|
|
20240701,134200,4266057550,20550,20550,20550,20550,11
|
|
20240701,134100,4265831500,20550,20550,20550,20550,112
|
|
20240701,134000,4263529900,20550,20500,20550,20500,136
|
|
20240701,133900,4260739400,20550,20550,20550,20500,214
|
|
20240701,133800,4256345000,20550,20550,20550,20550,8
|
|
20240701,133700,4256180600,20550,20550,20550,20550,60
|
|
20240701,133600,4254947600,20550,20500,20550,20500,669
|
|
20240701,133500,4241207150,20500,20500,20500,20500,463
|
|
20240701,133400,4231715650,20500,20550,20550,20500,723
|
|
20240701,133300,4216870700,20550,20550,20550,20550,0
|
|
20240701,133200,4216870700,20550,20550,20550,20550,2
|
|
20240701,133100,4216829600,20500,20500,20500,20500,30
|
|
20240701,133000,4216214600,20500,20500,20500,20500,0
|
|
20240701,132900,4216214600,20500,20550,20550,20500,294
|
|
20240701,132800,4210173650,20550,20550,20550,20550,12
|
|
20240701,132700,4209927050,20500,20500,20500,20500,656
|
|
20240701,132600,4196479050,20500,20500,20500,20500,32
|
|
20240701,132500,4195823050,20500,20550,20550,20500,2039
|
|
20240701,132400,4154023300,20550,20550,20550,20550,931
|
|
20240701,132300,4134891250,20550,20550,20550,20550,2131
|
|
20240701,132200,4091099200,20500,20500,20550,20500,14
|
|
20240701,132100,4090812100,20550,20550,20550,20550,2
|
|
20240701,132000,4090771000,20550,20550,20550,20550,231
|
|
20240701,131900,4086023950,20550,20550,20550,20550,219
|
|
20240701,131800,4081523500,20550,20550,20550,20500,301
|
|
20240701,131700,4075341000,20550,20500,20550,20500,22
|
|
20240701,131600,4074889350,20500,20500,20500,20500,100
|
|
20240701,131500,4072839350,20500,20550,20550,20500,40
|
|
20240701,131400,4072019300,20500,20500,20500,20500,2785
|
|
20240701,131300,4014926800,20500,20500,20500,20500,13
|
|
20240701,131200,4014660300,20500,20500,20500,20500,463
|
|
20240701,131100,4005168800,20450,20450,20450,20450,152
|
|
20240701,131000,4002060400,20450,20500,20500,20450,11
|
|
20240701,130900,4001835250,20500,20500,20500,20500,95
|
|
20240701,130800,3999887750,20500,20400,20500,20400,493
|
|
20240701,130700,3989795400,20400,20450,20500,20400,108
|
|
20240701,130600,3987587250,20400,20400,20450,20400,262
|
|
20240701,130500,3982231900,20450,20450,20500,20400,549
|
|
20240701,130400,3971006550,20450,20450,20500,20450,2762
|
|
20240701,130300,3914523150,20450,20450,20450,20450,518
|
|
20240701,130200,3903930050,20450,20450,20450,20400,230
|
|
20240701,130100,3899237200,20450,20500,20500,20450,943
|
|
20240701,130000,3879951850,20450,20450,20500,20450,58
|
|
20240701,125900,3878763700,20450,20450,20450,20450,222
|
|
20240701,125800,3874223800,20500,20500,20500,20500,15
|
|
20240701,125700,3873916300,20500,20500,20500,20500,48
|
|
20240701,125600,3872932300,20450,20450,20450,20450,63
|
|
20240701,125500,3871643950,20450,20450,20450,20450,1
|
|
20240701,125400,3871623500,20450,20450,20450,20450,1200
|
|
20240701,125300,3847083500,20450,20450,20450,20450,15
|
|
20240701,125200,3846776750,20450,20450,20450,20450,1574
|
|
20240701,125100,3814588450,20450,20450,20450,20450,18
|
|
20240701,125000,3814220350,20450,20450,20450,20450,1037
|
|
20240701,124900,3793013700,20450,20500,20500,20450,39
|
|
20240701,124800,3792215400,20500,20500,20500,20500,12
|
|
20240701,124700,3791969400,20500,20450,20500,20450,21
|
|
20240701,124600,3791538950,20450,20500,20500,20450,9
|
|
20240701,124500,3791354600,20500,20500,20500,20500,7
|
|
20240701,124400,3791211100,20500,20500,20500,20450,73
|
|
20240701,124300,3789715900,20500,20450,20500,20450,274
|
|
20240701,124200,3784099350,20500,20450,20500,20450,699
|
|
20240701,124100,3769774850,20450,20450,20450,20450,286
|
|
20240701,124000,3763926150,20450,20450,20450,20450,31
|
|
20240701,123900,3763292200,20400,20400,20400,20400,1
|
|
20240701,123800,3763271800,20450,20450,20450,20450,486
|
|
20240701,123700,3753333100,20450,20450,20450,20450,0
|
|
20240701,123600,3753333100,20450,20450,20450,20450,1082
|
|
20240701,123500,3731206200,20450,20450,20450,20450,520
|
|
20240701,123400,3720572200,20500,20450,20500,20450,19
|
|
20240701,123300,3720182950,20450,20500,20500,20450,1550
|
|
20240701,123200,3688435100,20500,20500,20500,20500,1010
|
|
20240701,123100,3667730100,20500,20500,20500,20500,1026
|
|
20240701,123000,3646697100,20550,20500,20550,20500,441
|
|
20240701,122900,3637656450,20450,20450,20450,20450,98
|
|
20240701,122800,3635652350,20500,20500,20500,20500,113
|
|
20240701,122700,3633335850,20500,20500,20500,20500,546
|
|
20240701,122600,3622142850,20500,20500,20500,20500,532
|
|
20240701,122500,3611236850,20500,20500,20500,20500,10
|
|
20240701,122400,3611031850,20500,20500,20500,20500,266
|
|
20240701,122300,3605578850,20500,20500,20500,20500,687
|
|
20240701,122200,3591495350,20500,20500,20500,20500,11
|
|
20240701,122100,3591269850,20450,20450,20500,20450,372
|
|
20240701,122000,3583652350,20450,20450,20500,20450,105
|
|
20240701,121900,3581500050,20450,20500,20500,20450,100
|
|
20240701,121800,3579450550,20500,20450,20500,20450,396
|
|
20240701,121700,3571335400,20500,20450,20500,20450,856
|
|
20240701,121600,3553790150,20450,20500,20500,20450,6
|
|
20240701,121500,3553667400,20500,20500,20500,20450,579
|
|
20240701,121400,3541798900,20500,20500,20500,20500,105
|
|
20240701,121300,3539646400,20450,20500,20500,20450,440
|
|
20240701,121200,3530648350,20500,20450,20500,20450,208
|
|
20240701,121100,3526394500,20450,20450,20450,20400,59
|
|
20240701,121000,3525188100,20400,20450,20450,20400,24
|
|
20240701,120900,3524697400,20450,20450,20450,20450,0
|
|
20240701,120800,3524697400,20450,20450,20450,20450,15
|
|
20240701,120700,3524390650,20450,20450,20450,20450,194
|
|
20240701,120600,3520423350,20450,20450,20450,20450,683
|
|
20240701,120500,3506456000,20450,20450,20450,20400,416
|
|
20240701,120400,3497958100,20450,20450,20450,20450,38
|
|
20240701,120300,3497181000,20450,20400,20450,20400,307
|
|
20240701,120200,3490907900,20450,20450,20450,20450,101
|
|
20240701,120100,3488842450,20450,20500,20500,20450,176
|
|
20240701,120000,3485243200,20500,20500,20500,20500,2
|
|
20240701,115900,3485202200,20450,20400,20450,20400,280
|
|
20240701,115800,3479485150,20400,20500,20500,20400,1125
|
|
20240701,115700,3456493950,20500,20500,20500,20500,2
|
|
20240701,115600,3456452950,20500,20400,20500,20400,30
|
|
20240701,115500,3455840300,20450,20450,20500,20450,2065
|
|
20240701,115400,3413604950,20500,20500,20500,20450,1199
|
|
20240701,115300,3389081450,20500,20500,20500,20500,128
|
|
20240701,115200,3386457450,20500,20500,20500,20500,51
|
|
20240701,115100,3385411950,20450,20500,20500,20450,44
|
|
20240701,115000,3384511650,20500,20500,20500,20500,51
|
|
20240701,114900,3383466150,20500,20450,20500,20450,11
|
|
20240701,114800,3383241150,20450,20450,20450,20450,1405
|
|
20240701,114700,3354508900,20450,20450,20450,20450,28
|
|
20240701,114600,3353936300,20450,20450,20450,20450,685
|
|
20240701,114500,3339928050,20400,20450,20450,20400,111
|
|
20240701,114400,3337658150,20450,20450,20450,20450,107
|
|
20240701,114300,3335470000,20500,20450,20500,20450,1574
|
|
20240701,114200,3303213100,20450,20450,20450,20450,409
|
|
20240701,114100,3294849050,20450,20400,20450,20400,179
|
|
20240701,114000,3291192500,20450,20450,20500,20400,374
|
|
20240701,113900,3283544200,20450,20450,20450,20400,1151
|
|
20240701,113800,3260011250,20450,20450,20450,20450,4
|
|
20240701,113700,3259929450,20450,20450,20450,20400,104
|
|
20240701,113600,3257807650,20450,20450,20450,20400,1026
|
|
20240701,113500,3236877100,20450,20400,20450,20400,1846
|
|
20240701,113400,3199218650,20450,20450,20450,20450,441
|
|
20240701,113300,3190200200,20450,20500,20500,20450,476
|
|
20240701,113200,3180451000,20450,20450,20450,20400,2499
|
|
20240701,113100,3129356450,20450,20400,20450,20400,321
|
|
20240701,113000,3122802300,20450,20450,20450,20400,145
|
|
20240701,112900,3119843750,20400,20400,20400,20400,70
|
|
20240701,112800,3118415750,20450,20400,20450,20400,65
|
|
20240701,112700,3117088550,20450,20450,20450,20450,55
|
|
20240701,112600,3115963800,20450,20450,20450,20450,231
|
|
20240701,112500,3111239850,20450,20400,20450,20400,36
|
|
20240701,112400,3110505350,20400,20450,20450,20400,323
|
|
20240701,112300,3103915200,20450,20450,20450,20450,103
|
|
20240701,112200,3101808850,20450,20450,20450,20450,25
|
|
20240701,112100,3101297600,20400,20450,20450,20400,65
|
|
20240701,112000,3099970850,20450,20450,20450,20400,300
|
|
20240701,111900,3093842600,20400,20400,20400,20400,521
|
|
20240701,111800,3083214200,20400,20400,20400,20400,0
|
|
20240701,111700,3083214200,20400,20400,20450,20400,358
|
|
20240701,111600,3075900050,20400,20450,20450,20400,38
|
|
20240701,111500,3075124050,20450,20400,20450,20400,16
|
|
20240701,111400,3074796900,20400,20400,20400,20400,144
|
|
20240701,111300,3071859300,20450,20400,20450,20400,227
|
|
20240701,111200,3067219750,20400,20400,20400,20400,101
|
|
20240701,111100,3065159350,20400,20400,20450,20400,1556
|
|
20240701,111000,3033416850,20400,20400,20400,20400,877
|
|
20240701,110900,3015526050,20400,20400,20400,20400,30
|
|
20240701,110800,3014914050,20400,20400,20500,20400,1130
|
|
20240701,110700,2991846950,20450,20400,20450,20400,1175
|
|
20240701,110600,2967820700,20450,20400,20450,20400,198
|
|
20240701,110500,2963776100,20400,20400,20400,20400,87
|
|
20240701,110400,2962001300,20400,20450,20500,20400,49
|
|
20240701,110300,2961000600,20450,20500,20500,20400,225
|
|
20240701,110200,2956390200,20500,20500,20500,20400,25
|
|
20240701,110100,2955878000,20500,20500,20500,20400,1379
|
|
20240701,110000,2927676950,20500,20450,20500,20450,56
|
|
20240701,105900,2926531550,20450,20500,20500,20450,320
|
|
20240701,105800,2919986800,20500,20500,20500,20450,54
|
|
20240701,105700,2918882350,20450,20500,20500,20450,3
|
|
20240701,105600,2918820900,20500,20500,20500,20500,8
|
|
20240701,105500,2918656900,20500,20450,20500,20450,313
|
|
20240701,105400,2912253500,20450,20450,20500,20450,239
|
|
20240701,105300,2907365900,20450,20500,20500,20450,392
|
|
20240701,105200,2899349450,20400,20450,20450,20400,2
|
|
20240701,105100,2899308600,20400,20400,20450,20400,319
|
|
20240701,105000,2892788550,20400,20450,20450,20400,747
|
|
20240701,104900,2877527100,20500,20450,20500,20450,192
|
|
20240701,104800,2873600150,20450,20450,20450,20450,80
|
|
20240701,104700,2871964150,20450,20450,20500,20450,1485
|
|
20240701,104600,2841590900,20500,20500,20500,20450,100
|
|
20240701,104500,2839541150,20500,20500,20500,20450,1840
|
|
20240701,104400,2801851200,20500,20450,20500,20450,191
|
|
20240701,104300,2797940250,20450,20500,20500,20450,1476
|
|
20240701,104200,2767692250,20500,20500,20500,20450,354
|
|
20240701,104100,2760450250,20500,20500,20500,20500,1
|
|
20240701,104000,2760429750,20500,20450,20500,20450,277
|
|
20240701,103900,2754765050,20450,20450,20450,20450,103
|
|
20240701,103800,2752658700,20450,20450,20500,20400,1041
|
|
20240701,103700,2731369000,20450,20400,20450,20400,2713
|
|
20240701,103600,2675901650,20450,20450,20450,20450,2
|
|
20240701,103500,2675860750,20450,20400,20450,20400,286
|
|
20240701,103400,2670016200,20400,20400,20400,20400,315
|
|
20240701,103300,2663590200,20400,20400,20400,20400,95
|
|
20240701,103200,2661652200,20400,20400,20400,20400,657
|
|
20240701,103100,2648249400,20450,20450,20450,20450,31
|
|
20240701,103000,2647615450,20450,20450,20450,20400,287
|
|
20240701,102900,2641751300,20400,20400,20400,20400,214
|
|
20240701,102800,2637385700,20450,20450,20450,20450,0
|
|
20240701,102700,2637385700,20450,20450,20450,20450,51
|
|
20240701,102600,2636342750,20450,20450,20450,20450,11
|
|
20240701,102500,2636117800,20450,20400,20450,20350,1075
|
|
20240701,102400,2614185950,20400,20400,20400,20400,404
|
|
20240701,102300,2605944350,20400,20450,20450,20400,46
|
|
20240701,102200,2605005450,20450,20400,20450,20400,265
|
|
20240701,102100,2599598700,20400,20400,20400,20350,94
|
|
20240701,102000,2597681600,20400,20400,20450,20400,909
|
|
20240701,101900,2579131550,20400,20400,20400,20350,588
|
|
20240701,101800,2567155200,20400,20450,20450,20350,2948
|
|
20240701,101700,2506962300,20450,20450,20450,20450,83
|
|
20240701,101600,2505264950,20450,20400,20450,20400,47
|
|
20240701,101500,2504305300,20400,20400,20450,20400,225
|
|
20240701,101400,2499714950,20450,20400,20450,20400,250
|
|
20240701,101300,2494613150,20450,20450,20450,20450,137
|
|
20240701,101200,2491811500,20400,20400,20400,20400,318
|
|
20240701,101100,2485324300,20400,20400,20400,20400,1303
|
|
20240701,101000,2458743100,20350,20300,20350,20300,1087
|
|
20240701,100900,2436623650,20300,20350,20350,20300,4644
|
|
20240701,100800,2342349600,20350,20350,20350,20350,1395
|
|
20240701,100700,2313961350,20350,20400,20400,20350,260
|
|
20240701,100600,2308669150,20400,20350,20400,20300,446
|
|
20240701,100500,2299593450,20350,20400,20400,20350,2880
|
|
20240701,100400,2240971700,20400,20350,20400,20300,1619
|
|
20240701,100300,2208021100,20300,20350,20350,20300,339
|
|
20240701,100200,2201133350,20350,20350,20400,20350,2307
|
|
20240701,100100,2154185850,20400,20400,20400,20400,229
|
|
20240701,100000,2149514250,20400,20350,20400,20350,3183
|
|
20240701,095900,2084739800,20350,20350,20400,20350,276
|
|
20240701,095800,2079122400,20350,20400,20400,20350,259
|
|
20240701,095700,2073846250,20400,20400,20400,20400,23
|
|
20240701,095600,2073377050,20350,20350,20400,20350,415
|
|
20240701,095500,2064925400,20350,20400,20400,20350,584
|
|
20240701,095400,2053015550,20400,20350,20400,20350,204
|
|
20240701,095300,2048855500,20350,20400,20400,20350,486
|
|
20240701,095200,2038946700,20400,20400,20450,20400,1685
|
|
20240701,095100,2004572650,20400,20400,20400,20400,252
|
|
20240701,095000,1999431850,20400,20450,20450,20400,387
|
|
20240701,094900,1991521350,20400,20400,20450,20400,1662
|
|
20240701,094800,1957581550,20450,20450,20450,20400,344
|
|
20240701,094700,1950550850,20400,20450,20450,20400,1143
|
|
20240701,094600,1927230350,20450,20450,20450,20450,111
|
|
20240701,094500,1924960400,20450,20450,20450,20400,603
|
|
20240701,094400,1912644050,20450,20450,20500,20450,426
|
|
20240701,094300,1903927100,20450,20450,20500,20400,1100
|
|
20240701,094200,1881437700,20450,20450,20450,20400,4738
|
|
20240701,094100,1784745600,20400,20500,20500,20400,2609
|
|
20240701,094000,1731387700,20500,20450,20500,20450,915
|
|
20240701,093900,1712630900,20450,20550,20550,20450,1386
|
|
20240701,093800,1684220100,20550,20550,20550,20550,103
|
|
20240701,093700,1682103450,20550,20550,20550,20550,33
|
|
20240701,093600,1681425300,20550,20550,20550,20500,375
|
|
20240701,093500,1673725050,20550,20550,20550,20500,80
|
|
20240701,093400,1672082200,20550,20550,20550,20500,399
|
|
20240701,093300,1663898000,20550,20550,20600,20500,1397
|
|
20240701,093200,1635211700,20600,20500,20600,20500,632
|
|
20240701,093100,1622223900,20500,20500,20550,20500,3272
|
|
20240701,093000,1555123600,20500,20500,20500,20500,677
|
|
20240701,092900,1541245100,20500,20550,20550,20500,1422
|
|
20240701,092800,1512085800,20550,20650,20650,20550,8112
|
|
20240701,092700,1344911500,20650,20700,20700,20650,1674
|
|
20240701,092600,1310262300,20700,20700,20750,20700,1689
|
|
20240701,092500,1275277000,20700,20700,20700,20650,2451
|
|
20240701,092400,1224546050,20650,20550,20700,20550,8231
|
|
20240701,092300,1054774200,20600,20500,20600,20500,1305
|
|
20240701,092200,1027965200,20500,20500,20500,20450,749
|
|
20240701,092100,1012612700,20500,20450,20500,20450,2867
|
|
20240701,092000,953952400,20450,20500,20500,20450,595
|
|
20240701,091900,941783750,20500,20500,20500,20450,210
|
|
20240701,091800,937488900,20500,20550,20550,20450,973
|
|
20240701,091700,917540650,20550,20550,20600,20550,3049
|
|
20240701,091600,854868450,20550,20550,20600,20500,838
|
|
20240701,091500,837642650,20550,20600,20600,20550,1668
|
|
20240701,091400,803360250,20550,20600,20650,20550,1891
|
|
20240701,091300,764426700,20550,20500,20600,20500,5401
|
|
20240701,091200,653288800,20500,20450,20500,20400,3144
|
|
20240701,091100,588901550,20450,20450,20450,20400,2394
|
|
20240701,091000,539999300,20450,20400,20450,20400,843
|
|
20240701,090900,522785250,20400,20400,20450,20400,982
|
|
20240701,090800,502725550,20450,20450,20500,20400,1526
|
|
20240701,090700,471515700,20450,20400,20500,20400,1807
|
|
20240701,090600,434609650,20400,20350,20400,20350,660
|
|
20240701,090500,421161650,20350,20350,20350,20350,922
|
|
20240701,090400,402398950,20350,20350,20400,20350,3529
|
|
20240701,090300,330578250,20350,20300,20350,20300,944
|
|
20240701,090200,311392550,20300,20400,20450,20300,2425
|
|
20240701,090100,261933150,20400,20250,20400,20250,3649
|
|
20240701,090000,187909700,20250,20250,20300,20250,8797
|