589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,184500,5986777700,26850,26850,26850,26850,0
|
|
20240710,184400,5986777700,26850,26850,26850,26850,0
|
|
20240710,184300,5986777700,26850,26850,26850,26850,0
|
|
20240710,184200,5986777700,26850,26850,26850,26850,0
|
|
20240710,184100,5986777700,26850,26850,26850,26850,0
|
|
20240710,184000,5986777700,26850,26850,26850,26850,0
|
|
20240710,183900,5986777700,26850,26850,26850,26850,0
|
|
20240710,183800,5986777700,26850,26850,26850,26850,0
|
|
20240710,183700,5986777700,26850,26850,26850,26850,0
|
|
20240710,183600,5986777700,26850,26850,26850,26850,0
|
|
20240710,183500,5986777700,26850,26850,26850,26850,0
|
|
20240710,183400,5986777700,26850,26850,26850,26850,0
|
|
20240710,183300,5986777700,26850,26850,26850,26850,0
|
|
20240710,183200,5986777700,26850,26850,26850,26850,0
|
|
20240710,183100,5986777700,26850,26850,26850,26850,0
|
|
20240710,183000,5986777700,26850,26850,26850,26850,0
|
|
20240710,182900,5986777700,26850,26850,26850,26850,0
|
|
20240710,182800,5986777700,26850,26850,26850,26850,0
|
|
20240710,182700,5986777700,26850,26850,26850,26850,0
|
|
20240710,182600,5986777700,26850,26850,26850,26850,0
|
|
20240710,182500,5986777700,26850,26850,26850,26850,0
|
|
20240710,182400,5986777700,26850,26850,26850,26850,0
|
|
20240710,182300,5986777700,26850,26850,26850,26850,0
|
|
20240710,182200,5986777700,26850,26850,26850,26850,0
|
|
20240710,182100,5986777700,26850,26850,26850,26850,0
|
|
20240710,182000,5986777700,26850,26850,26850,26850,0
|
|
20240710,181900,5986777700,26850,26850,26850,26850,0
|
|
20240710,181800,5986777700,26850,26850,26850,26850,0
|
|
20240710,181700,5986777700,26850,26850,26850,26850,0
|
|
20240710,181600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,181500,5986777700,26850,26850,26850,26850,0
|
|
20240710,181400,5986777700,26850,26850,26850,26850,0
|
|
20240710,181300,5986777700,26850,26850,26850,26850,0
|
|
20240710,181200,5986777700,26850,26850,26850,26850,0
|
|
20240710,181100,5986777700,26850,26850,26850,26850,0
|
|
20240710,181000,5986777700,26850,26850,26850,26850,0
|
|
20240710,180900,5986777700,26850,26850,26850,26850,0
|
|
20240710,180800,5986777700,26850,26850,26850,26850,0
|
|
20240710,180700,5986777700,26850,26850,26850,26850,0
|
|
20240710,180600,5986777700,26850,26850,26850,26850,0
|
|
20240710,180500,5986777700,26850,26850,26850,26850,0
|
|
20240710,180400,5986777700,26850,26850,26850,26850,0
|
|
20240710,180300,5986777700,26850,26850,26850,26850,0
|
|
20240710,180200,5986777700,26850,26850,26850,26850,0
|
|
20240710,180100,5986777700,26850,26850,26850,26850,0
|
|
20240710,180000,5986777700,26850,26850,26850,26850,0
|
|
20240710,175900,5986777700,26850,26850,26850,26850,0
|
|
20240710,175800,5986777700,26850,26850,26850,26850,0
|
|
20240710,175700,5986777700,26850,26850,26850,26850,0
|
|
20240710,175600,5986777700,26850,26850,26850,26850,0
|
|
20240710,175500,5986777700,26850,26850,26850,26850,0
|
|
20240710,175400,5986777700,26850,26850,26850,26850,0
|
|
20240710,175300,5986777700,26850,26850,26850,26850,0
|
|
20240710,175200,5986777700,26850,26850,26850,26850,0
|
|
20240710,175100,5986777700,26850,26850,26850,26850,0
|
|
20240710,175000,5986777700,26850,26850,26850,26850,0
|
|
20240710,174900,5986777700,26850,26850,26850,26850,0
|
|
20240710,174800,5986777700,26850,26850,26850,26850,0
|
|
20240710,174700,5986777700,26850,26850,26850,26850,0
|
|
20240710,174600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,174500,5986777700,26850,26850,26850,26850,0
|
|
20240710,174400,5986777700,26850,26850,26850,26850,0
|
|
20240710,174300,5986777700,26850,26850,26850,26850,0
|
|
20240710,174200,5986777700,26850,26850,26850,26850,0
|
|
20240710,174100,5986777700,26850,26850,26850,26850,0
|
|
20240710,174000,5986777700,26850,26850,26850,26850,0
|
|
20240710,173900,5986777700,26850,26850,26850,26850,0
|
|
20240710,173800,5986777700,26850,26850,26850,26850,0
|
|
20240710,173700,5986777700,26850,26850,26850,26850,0
|
|
20240710,173600,5986777700,26850,26850,26850,26850,0
|
|
20240710,173500,5986777700,26850,26850,26850,26850,0
|
|
20240710,173400,5986777700,26850,26850,26850,26850,0
|
|
20240710,173300,5986777700,26850,26850,26850,26850,0
|
|
20240710,173200,5986777700,26850,26850,26850,26850,0
|
|
20240710,173100,5986777700,26850,26850,26850,26850,0
|
|
20240710,173000,5986777700,26850,26850,26850,26850,0
|
|
20240710,172900,5986777700,26850,26850,26850,26850,0
|
|
20240710,172800,5986777700,26850,26850,26850,26850,0
|
|
20240710,172700,5986777700,26850,26850,26850,26850,0
|
|
20240710,172600,5986777700,26850,26850,26850,26850,0
|
|
20240710,172500,5986777700,26850,26850,26850,26850,0
|
|
20240710,172400,5986777700,26850,26850,26850,26850,0
|
|
20240710,172300,5986777700,26850,26850,26850,26850,0
|
|
20240710,172200,5986777700,26850,26850,26850,26850,0
|
|
20240710,172100,5986777700,26850,26850,26850,26850,0
|
|
20240710,172000,5986777700,26850,26850,26850,26850,0
|
|
20240710,171900,5986777700,26850,26850,26850,26850,0
|
|
20240710,171800,5986777700,26850,26850,26850,26850,0
|
|
20240710,171700,5986777700,26850,26850,26850,26850,0
|
|
20240710,171600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,171500,5986777700,26850,26850,26850,26850,0
|
|
20240710,171400,5986777700,26850,26850,26850,26850,0
|
|
20240710,171300,5986777700,26850,26850,26850,26850,0
|
|
20240710,171200,5986777700,26850,26850,26850,26850,0
|
|
20240710,171100,5986777700,26850,26850,26850,26850,0
|
|
20240710,171000,5986777700,26850,26850,26850,26850,0
|
|
20240710,170900,5986777700,26850,26850,26850,26850,0
|
|
20240710,170800,5986777700,26850,26850,26850,26850,0
|
|
20240710,170700,5986777700,26850,26850,26850,26850,0
|
|
20240710,170600,5986777700,26850,26850,26850,26850,0
|
|
20240710,170500,5986777700,26850,26850,26850,26850,0
|
|
20240710,170400,5986777700,26850,26850,26850,26850,0
|
|
20240710,170300,5986777700,26850,26850,26850,26850,0
|
|
20240710,170200,5986777700,26850,26850,26850,26850,0
|
|
20240710,170100,5986777700,26850,26850,26850,26850,0
|
|
20240710,170000,5986777700,26850,26850,26850,26850,0
|
|
20240710,165900,5986777700,26850,26850,26850,26850,0
|
|
20240710,165800,5986777700,26850,26850,26850,26850,0
|
|
20240710,165700,5986777700,26850,26850,26850,26850,0
|
|
20240710,165600,5986777700,26850,26850,26850,26850,0
|
|
20240710,165500,5986777700,26850,26850,26850,26850,0
|
|
20240710,165400,5986777700,26850,26850,26850,26850,0
|
|
20240710,165300,5986777700,26850,26850,26850,26850,0
|
|
20240710,165200,5986777700,26850,26850,26850,26850,0
|
|
20240710,165100,5986777700,26850,26850,26850,26850,0
|
|
20240710,165000,5986777700,26850,26850,26850,26850,0
|
|
20240710,164900,5986777700,26850,26850,26850,26850,0
|
|
20240710,164800,5986777700,26850,26850,26850,26850,0
|
|
20240710,164700,5986777700,26850,26850,26850,26850,0
|
|
20240710,164600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,164500,5986777700,26850,26850,26850,26850,0
|
|
20240710,164400,5986777700,26850,26850,26850,26850,0
|
|
20240710,164300,5986777700,26850,26850,26850,26850,0
|
|
20240710,164200,5986777700,26850,26850,26850,26850,0
|
|
20240710,164100,5986777700,26850,26850,26850,26850,0
|
|
20240710,164000,5986777700,26850,26850,26850,26850,0
|
|
20240710,163900,5986777700,26850,26850,26850,26850,0
|
|
20240710,163800,5986777700,26850,26850,26850,26850,0
|
|
20240710,163700,5986777700,26850,26850,26850,26850,0
|
|
20240710,163600,5986777700,26850,26850,26850,26850,0
|
|
20240710,163500,5986777700,26850,26850,26850,26850,0
|
|
20240710,163400,5986777700,26850,26850,26850,26850,0
|
|
20240710,163300,5986777700,26850,26850,26850,26850,0
|
|
20240710,163200,5986777700,26850,26850,26850,26850,0
|
|
20240710,163100,5986777700,26850,26850,26850,26850,0
|
|
20240710,163000,5986777700,26850,26850,26850,26850,0
|
|
20240710,162900,5986777700,26850,26850,26850,26850,0
|
|
20240710,162800,5986777700,26850,26850,26850,26850,0
|
|
20240710,162700,5986777700,26850,26850,26850,26850,0
|
|
20240710,162600,5986777700,26850,26850,26850,26850,0
|
|
20240710,162500,5986777700,26850,26850,26850,26850,0
|
|
20240710,162400,5986777700,26850,26850,26850,26850,0
|
|
20240710,162300,5986777700,26850,26850,26850,26850,0
|
|
20240710,162200,5986777700,26850,26850,26850,26850,0
|
|
20240710,162100,5986777700,26850,26850,26850,26850,0
|
|
20240710,162000,5986777700,26850,26850,26850,26850,0
|
|
20240710,161900,5986777700,26850,26850,26850,26850,0
|
|
20240710,161800,5986777700,26850,26850,26850,26850,0
|
|
20240710,161700,5986777700,26850,26850,26850,26850,0
|
|
20240710,161600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,161500,5986777700,26850,26850,26850,26850,0
|
|
20240710,161400,5986777700,26850,26850,26850,26850,0
|
|
20240710,161300,5986777700,26850,26850,26850,26850,0
|
|
20240710,161200,5986777700,26850,26850,26850,26850,0
|
|
20240710,161100,5986777700,26850,26850,26850,26850,0
|
|
20240710,161000,5986777700,26850,26850,26850,26850,0
|
|
20240710,160900,5986777700,26850,26850,26850,26850,0
|
|
20240710,160800,5986777700,26850,26850,26850,26850,0
|
|
20240710,160700,5986777700,26850,26850,26850,26850,0
|
|
20240710,160600,5986777700,26850,26850,26850,26850,0
|
|
20240710,160500,5986777700,26850,26850,26850,26850,0
|
|
20240710,160400,5986777700,26850,26850,26850,26850,0
|
|
20240710,160300,5986777700,26850,26850,26850,26850,0
|
|
20240710,160200,5986777700,26850,26850,26850,26850,0
|
|
20240710,160100,5986777700,26850,26850,26850,26850,0
|
|
20240710,160000,5986777700,26850,26850,26850,26850,0
|
|
20240710,155900,5986777700,26850,26850,26850,26850,0
|
|
20240710,155800,5986777700,26850,26850,26850,26850,0
|
|
20240710,155700,5986777700,26850,26850,26850,26850,0
|
|
20240710,155600,5986777700,26850,26850,26850,26850,0
|
|
20240710,155500,5986777700,26850,26850,26850,26850,0
|
|
20240710,155400,5986777700,26850,26850,26850,26850,0
|
|
20240710,155300,5986777700,26850,26850,26850,26850,0
|
|
20240710,155200,5986777700,26850,26850,26850,26850,0
|
|
20240710,155100,5986777700,26850,26850,26850,26850,0
|
|
20240710,155000,5986777700,26850,26850,26850,26850,0
|
|
20240710,154900,5986777700,26850,26850,26850,26850,0
|
|
20240710,154800,5986777700,26850,26850,26850,26850,0
|
|
20240710,154700,5986777700,26850,26850,26850,26850,0
|
|
20240710,154600,5986777700,26850,26850,26850,26850,14707
|
|
20240710,154500,5986777700,26850,26850,26850,26850,0
|
|
20240710,154400,5986777700,26850,26850,26850,26850,0
|
|
20240710,154300,5986777700,26850,26850,26850,26850,0
|
|
20240710,154200,5986777700,26850,26850,26850,26850,0
|
|
20240710,154100,5986777700,26850,26850,26850,26850,0
|
|
20240710,154000,5986777700,26850,26850,26850,26850,0
|
|
20240710,153900,5986777700,26850,26850,26850,26850,0
|
|
20240710,153800,5986777700,26850,26850,26850,26850,0
|
|
20240710,153700,5986777700,26850,26850,26850,26850,0
|
|
20240710,153600,5986777700,26850,26850,26850,26850,0
|
|
20240710,153500,5986777700,26850,26850,26850,26850,0
|
|
20240710,153400,5986777700,26850,26850,26850,26850,0
|
|
20240710,153300,5986777700,26850,26850,26850,26850,0
|
|
20240710,153200,5986777700,26850,26850,26850,26850,0
|
|
20240710,153100,5986777700,26850,26850,26850,26850,0
|
|
20240710,153000,5986777700,26850,26850,26850,26850,14707
|
|
20240710,152900,5591894750,26950,26950,26950,26950,0
|
|
20240710,152800,5591894750,26950,26950,26950,26950,0
|
|
20240710,152700,5591894750,26950,26950,26950,26950,0
|
|
20240710,152600,5591894750,26950,26950,26950,26950,0
|
|
20240710,152500,5591894750,26950,26950,26950,26950,0
|
|
20240710,152400,5591894750,26950,26950,26950,26950,0
|
|
20240710,152300,5591894750,26950,26950,26950,26950,0
|
|
20240710,152200,5591894750,26950,26950,26950,26950,0
|
|
20240710,152100,5591894750,26950,26950,26950,26950,0
|
|
20240710,152000,5591894750,26950,26950,26950,26950,0
|
|
20240710,151900,5591894750,26950,27000,27000,26950,384
|
|
20240710,151800,5581535700,26950,26950,27000,26950,353
|
|
20240710,151700,5572011700,27000,27050,27050,26950,610
|
|
20240710,151600,5555554550,27000,26950,27000,26950,2972
|
|
20240710,151500,5475322500,27000,26950,27000,26950,311
|
|
20240710,151400,5466939000,26950,26950,27000,26950,684
|
|
20240710,151300,5448502550,26950,26950,27000,26950,518
|
|
20240710,151200,5434537150,26950,26950,27000,26950,374
|
|
20240710,151100,5424456450,26950,26950,26950,26950,376
|
|
20240710,151000,5414323250,26950,26950,27000,26950,301
|
|
20240710,150900,5406211000,26950,26950,27000,26950,84
|
|
20240710,150800,5403946350,27000,26950,27000,26950,140
|
|
20240710,150700,5400169300,27000,27000,27000,26950,234
|
|
20240710,150600,5393855450,27000,26950,27000,26900,509
|
|
20240710,150500,5380121650,26900,27000,27000,26900,6772
|
|
20240710,150400,5197892150,27000,26950,27000,26950,216
|
|
20240710,150300,5192070400,27000,26950,27000,26950,387
|
|
20240710,150200,5181626450,26950,26950,26950,26900,1364
|
|
20240710,150100,5144869500,26900,26900,26950,26900,309
|
|
20240710,150000,5136556600,26900,26900,26950,26900,351
|
|
20240710,145900,5127114400,26950,26900,26950,26900,50
|
|
20240710,145800,5125768150,26900,26900,26950,26900,112
|
|
20240710,145700,5122752400,26900,26950,27000,26900,2017
|
|
20240710,145600,5068394000,26950,26950,26950,26950,229
|
|
20240710,145500,5062222450,26950,26950,27000,26950,255
|
|
20240710,145400,5055349900,27000,26950,27000,26950,165
|
|
20240710,145300,5050901300,26950,26950,27000,26950,137
|
|
20240710,145200,5047208900,26950,27000,27000,26950,214
|
|
20240710,145100,5041441350,26950,26950,27000,26950,80
|
|
20240710,145000,5039285050,27000,26950,27000,26950,187
|
|
20240710,144900,5034241450,26950,26950,27000,26950,714
|
|
20240710,144800,5014998900,26950,26950,27000,26950,311
|
|
20240710,144700,5006616450,26950,26950,27000,26950,2347
|
|
20240710,144600,4943364550,26950,27000,27000,26950,95
|
|
20240710,144500,4940802750,26950,26950,27000,26950,84
|
|
20240710,144400,4938538700,26950,26950,27000,26950,272
|
|
20240710,144300,4931208050,27000,26950,27000,26950,133
|
|
20240710,144200,4927623200,26950,26950,27000,26950,664
|
|
20240710,144100,4909727150,26950,27000,27000,26950,60
|
|
20240710,144000,4908109500,27000,26950,27000,26950,349
|
|
20240710,143900,4898703200,26950,26950,27000,26950,331
|
|
20240710,143800,4889772300,26950,26950,27000,26950,138
|
|
20240710,143700,4886050600,26950,27000,27000,26950,638
|
|
20240710,143600,4868852900,26950,26950,27000,26950,313
|
|
20240710,143500,4860406450,26950,27000,27000,26950,193
|
|
20240710,143400,4855198000,26950,26950,27000,26950,353
|
|
20240710,143300,4845683350,26950,26950,27000,26950,144
|
|
20240710,143200,4841799250,26950,27000,27000,26950,370
|
|
20240710,143100,4831814950,26950,26950,27000,26950,138
|
|
20240710,143000,4828093950,26950,26950,27000,26950,278
|
|
20240710,142900,4820600100,26950,27000,27000,26950,148
|
|
20240710,142800,4816608900,26950,26950,27000,26950,67
|
|
20240710,142700,4814802650,26950,26950,27000,26950,260
|
|
20240710,142600,4807791400,26950,27000,27000,26950,199
|
|
20240710,142500,4802421700,26950,27000,27000,26950,260
|
|
20240710,142400,4795408850,26950,26950,27000,26950,114
|
|
20240710,142300,4792336300,26950,26950,27000,26950,70
|
|
20240710,142200,4790449050,26950,26950,27000,26950,221
|
|
20240710,142100,4784490850,27000,26950,27000,26950,38
|
|
20240710,142000,4783466200,26950,26950,27000,26950,286
|
|
20240710,141900,4775756900,26950,26950,27000,26950,149
|
|
20240710,141800,4771741050,26950,26950,27000,26950,177
|
|
20240710,141700,4766969600,26950,27000,27000,26950,134
|
|
20240710,141600,4763354000,26950,27000,27000,26950,289
|
|
20240710,141500,4755557150,27000,26950,27000,26950,46
|
|
20240710,141400,4754317100,26950,27000,27000,26950,711
|
|
20240710,141300,4735147700,27000,26950,27000,26950,189
|
|
20240710,141200,4730050750,27000,27000,27000,26950,751
|
|
20240710,141100,4709774850,27000,27000,27050,27000,166
|
|
20240710,141000,4705292750,27000,27000,27000,27000,303
|
|
20240710,140900,4697111750,27000,27000,27050,27000,99
|
|
20240710,140800,4694438650,27000,27000,27000,27000,12
|
|
20240710,140700,4694114650,27000,27050,27050,27000,310
|
|
20240710,140600,4685739600,27000,27000,27000,27000,158
|
|
20240710,140500,4681473600,27050,27050,27050,27000,103
|
|
20240710,140400,4678692250,27050,27000,27050,27000,222
|
|
20240710,140300,4672698200,27000,26950,27050,26950,452
|
|
20240710,140200,4660496250,26950,27000,27000,26950,37
|
|
20240710,140100,4659498350,26950,27000,27000,26950,156
|
|
20240710,140000,4655293350,27000,26950,27000,26950,663
|
|
20240710,135900,4637415950,27000,27000,27000,26950,784
|
|
20240710,135800,4616249000,26950,26950,27000,26950,366
|
|
20240710,135700,4606370800,26950,26950,27000,26950,115
|
|
20240710,135600,4603271250,26950,27000,27000,26950,11
|
|
20240710,135500,4602974300,27000,27000,27000,26950,563
|
|
20240710,135400,4587800350,26950,27000,27000,26950,277
|
|
20240710,135300,4580325600,27050,27000,27050,26950,69
|
|
20240710,135200,4578463350,27000,27050,27050,27000,2305
|
|
20240710,135100,4516227100,27000,27000,27000,27000,86
|
|
20240710,135000,4513905100,27050,27050,27050,27000,24
|
|
20240710,134900,4513256000,27000,27000,27050,27000,274
|
|
20240710,134800,4505852700,27050,27000,27050,27000,112
|
|
20240710,134700,4502825400,27050,27000,27050,27000,75
|
|
20240710,134600,4500798600,27000,27000,27050,27000,106
|
|
20240710,134500,4497936100,27050,27050,27050,27000,120
|
|
20240710,134400,4494694300,27050,27000,27050,27000,113
|
|
20240710,134300,4491640800,27000,27050,27050,27000,312
|
|
20240710,134200,4483210250,27050,27000,27050,27000,305
|
|
20240710,134100,4474962300,27000,27000,27050,27000,217
|
|
20240710,134000,4469102800,27050,27050,27050,27000,565
|
|
20240710,133900,4453833950,27000,27000,27050,27000,134
|
|
20240710,133800,4450214700,27050,27000,27050,27000,198
|
|
20240710,133700,4444860600,27000,27050,27050,27000,83
|
|
20240710,133600,4442619350,27000,27000,27050,27000,80
|
|
20240710,133500,4440459300,27000,27000,27050,27000,98
|
|
20240710,133400,4437813050,27050,27000,27050,27000,54
|
|
20240710,133300,4436354800,27000,26950,27050,26950,103
|
|
20240710,133200,4433573600,26950,27000,27000,26950,893
|
|
20240710,133100,4409506900,27000,27000,27000,26950,1529
|
|
20240710,133000,4368225050,27000,26950,27050,26950,273
|
|
20240710,132900,4360855200,27000,26950,27000,26950,889
|
|
20240710,132800,4336864050,26950,27000,27000,26950,96
|
|
20240710,132700,4334275700,26950,26950,27000,26950,738
|
|
20240710,132600,4314353050,27000,27000,27000,26950,1051
|
|
20240710,132500,4286027150,27000,26950,27000,26950,172
|
|
20240710,132400,4281391500,26950,27000,27000,26950,938
|
|
20240710,132300,4256067250,26950,26950,27000,26950,3651
|
|
20240710,132200,4157671900,26950,26950,27000,26950,214
|
|
20240710,132100,4151899200,26950,26950,27000,26950,60
|
|
20240710,132000,4150281650,27000,27000,27000,26950,86
|
|
20240710,131900,4147960750,27000,26950,27000,26950,156
|
|
20240710,131800,4143749250,26950,27000,27050,26950,275
|
|
20240710,131700,4136319950,27000,27000,27050,27000,114
|
|
20240710,131600,4133241250,27000,27000,27000,26950,521
|
|
20240710,131500,4119176000,26950,26950,27000,26950,630
|
|
20240710,131400,4102169700,27000,26950,27000,26950,63
|
|
20240710,131300,4100470800,26950,27000,27000,26950,255
|
|
20240710,131200,4093596700,26950,26950,27000,26950,180
|
|
20240710,131100,4088740650,27000,27000,27000,26950,89
|
|
20240710,131000,4086338900,27000,26950,27000,26950,177
|
|
20240710,130900,4081565150,27000,26950,27000,26950,65
|
|
20240710,130800,4079812650,26950,27000,27000,26950,684
|
|
20240710,130700,4061351500,27000,27000,27000,26950,156
|
|
20240710,130600,4057142050,27000,27000,27000,26950,17
|
|
20240710,130500,4056683100,27000,27000,27050,27000,534
|
|
20240710,130400,4042264100,27000,27000,27000,26950,117
|
|
20240710,130300,4039106400,27000,26950,27000,26950,107
|
|
20240710,130200,4036218000,27000,26950,27000,26950,188
|
|
20240710,130100,4031144850,26950,27000,27000,26950,630
|
|
20240710,130000,4014154400,27000,27000,27000,27000,182
|
|
20240710,125900,4009240400,27000,27000,27000,27000,163
|
|
20240710,125800,4004839400,27000,26950,27000,26950,164
|
|
20240710,125700,4000415550,27000,26950,27000,26950,188
|
|
20240710,125600,3995340150,27000,27000,27000,26950,47
|
|
20240710,125500,3994072400,27000,27000,27000,27000,750
|
|
20240710,125400,3973822400,27000,27000,27000,27000,29
|
|
20240710,125300,3973039400,27000,27000,27050,27000,28
|
|
20240710,125200,3972282850,27050,27000,27050,27000,111
|
|
20240710,125100,3969285550,27050,27000,27050,27000,44
|
|
20240710,125000,3968096600,27000,27050,27050,27000,70
|
|
20240710,124900,3966206250,27000,27000,27050,27000,233
|
|
20240710,124800,3959913000,27050,26950,27050,26950,46
|
|
20240710,124700,3958671900,27000,27000,27000,26950,180
|
|
20240710,124600,3953812450,27000,27000,27000,27000,174
|
|
20240710,124500,3949114450,27000,26950,27050,26950,44
|
|
20240710,124400,3947926550,27000,27000,27000,26950,1063
|
|
20240710,124300,3919241450,27000,27000,27050,27000,392
|
|
20240710,124200,3908654600,27050,27000,27050,26950,1101
|
|
20240710,124100,3878926300,27000,27000,27000,26950,165
|
|
20240710,124000,3874474050,26950,26950,27000,26950,440
|
|
20240710,123900,3862604550,26950,27000,27000,26950,97
|
|
20240710,123800,3859988600,26950,26950,27000,26950,449
|
|
20240710,123700,3847887350,26950,27000,27000,26950,232
|
|
20240710,123600,3841634100,26950,27000,27000,26950,626
|
|
20240710,123500,3824761600,27000,27000,27000,26950,142
|
|
20240710,123400,3820933650,27000,26950,27000,26950,101
|
|
20240710,123300,3818210600,26950,26950,27000,26950,675
|
|
20240710,123200,3800018550,26950,27000,27000,26950,186
|
|
20240710,123100,3795005350,26950,27000,27000,26950,350
|
|
20240710,123000,3785562000,27000,27000,27000,26950,758
|
|
20240710,122900,3765111350,27000,26950,27000,26950,200
|
|
20240710,122800,3759720400,26950,26950,27000,26950,316
|
|
20240710,122700,3751198850,26950,27000,27000,26950,57
|
|
20240710,122600,3749661000,27000,27000,27000,26950,471
|
|
20240710,122500,3736948650,27000,26950,27000,26950,356
|
|
20240710,122400,3727343550,27000,27000,27000,26950,83
|
|
20240710,122300,3725104400,27000,26950,27000,26950,86
|
|
20240710,122200,3722786000,27000,27000,27000,26950,476
|
|
20240710,122100,3709939100,27000,27050,27050,27000,32
|
|
20240710,122000,3709074600,27050,27000,27050,27000,487
|
|
20240710,121900,3695922300,27000,27000,27000,26950,918
|
|
20240710,121800,3671143900,26950,27000,27000,26950,258
|
|
20240710,121700,3664182250,27000,26950,27000,26950,824
|
|
20240710,121600,3641936400,27000,26950,27000,26950,272
|
|
20240710,121500,3634595300,26950,26950,27000,26950,175
|
|
20240710,121400,3629876350,26950,27000,27000,26950,120
|
|
20240710,121300,3626640450,27000,26950,27000,26950,509
|
|
20240710,121200,3612922400,26950,27000,27000,26950,97
|
|
20240710,121100,3610305300,27000,27000,27000,26950,173
|
|
20240710,121000,3605637600,26950,27000,27000,26950,196
|
|
20240710,120900,3600355200,27000,26950,27000,26950,198
|
|
20240710,120800,3595011450,26950,26950,27000,26950,75
|
|
20240710,120700,3592989850,26950,26950,27000,26950,256
|
|
20240710,120600,3586084850,26950,27000,27000,26950,103
|
|
20240710,120500,3583305850,27000,27000,27000,26950,373
|
|
20240710,120400,3573239050,27000,26950,27000,26950,139
|
|
20240710,120300,3569487100,26950,26950,27000,26950,274
|
|
20240710,120200,3562097450,26950,26950,27000,26950,170
|
|
20240710,120100,3557515600,26950,26950,27000,26950,396
|
|
20240710,120000,3546833000,26950,27000,27000,26950,49
|
|
20240710,115900,3545511950,26950,27000,27000,26950,222
|
|
20240710,115800,3539525050,27000,26950,27000,26950,345
|
|
20240710,115700,3530211900,26950,26950,27000,26950,69
|
|
20240710,115600,3528350950,26950,26950,27000,26950,223
|
|
20240710,115500,3522339450,26950,26950,27000,26950,347
|
|
20240710,115400,3512985950,26950,26950,27000,26950,101
|
|
20240710,115300,3510263550,26950,26950,27000,26950,130
|
|
20240710,115200,3506760000,27000,26950,27000,26950,1482
|
|
20240710,115100,3466748150,26950,27000,27000,26950,29
|
|
20240710,115000,3465966550,26950,26950,27000,26950,313
|
|
20240710,114900,3457521050,26950,26950,26950,26900,2473
|
|
20240710,114800,3390879650,26950,26900,26950,26900,56
|
|
20240710,114700,3389372650,26900,26950,26950,26900,255
|
|
20240710,114600,3382506950,26950,26950,26950,26900,183
|
|
20240710,114500,3377577500,26950,26900,26950,26900,209
|
|
20240710,114400,3371946400,26950,26900,26950,26900,840
|
|
20240710,114300,3349346050,26900,26900,26950,26900,1569
|
|
20240710,114200,3307136650,26900,26950,26950,26900,265
|
|
20240710,114100,3299996000,26950,26950,26950,26900,167
|
|
20240710,114000,3295498950,26950,26950,26950,26900,206
|
|
20240710,113900,3289956650,26950,26900,26950,26900,420
|
|
20240710,113800,3278655400,26900,26900,26950,26900,548
|
|
20240710,113700,3263906750,26900,26950,26950,26900,337
|
|
20240710,113600,3254835900,26950,26900,26950,26900,67
|
|
20240710,113500,3253032000,26900,26950,27000,26900,2392
|
|
20240710,113400,3188631550,26950,27000,27000,26950,206
|
|
20240710,113300,3183078850,27000,26950,27000,26950,135
|
|
20240710,113200,3179438300,27000,27000,27000,26950,2418
|
|
20240710,113100,3114247650,27000,26950,27000,26950,371
|
|
20240710,113000,3104237700,26950,26950,27000,26950,1070
|
|
20240710,112900,3075400650,27000,27000,27000,26950,78
|
|
20240710,112800,3073298400,26950,27000,27000,26900,1288
|
|
20240710,112700,3038624150,26950,26950,27000,26900,817
|
|
20240710,112600,3016610200,26950,26950,27000,26900,2592
|
|
20240710,112500,2946787500,26950,27050,27100,26950,16536
|
|
20240710,112400,2500167000,27100,27100,27100,27050,96
|
|
20240710,112300,2497569600,27050,27100,27150,27050,859
|
|
20240710,112200,2474300500,27100,27100,27150,27100,2122
|
|
20240710,112100,2416793800,27150,27150,27150,27100,292
|
|
20240710,112000,2408877700,27100,27100,27150,27100,127
|
|
20240710,111900,2405435050,27100,27150,27150,27100,5544
|
|
20240710,111800,2255180350,27150,27150,27150,27100,435
|
|
20240710,111700,2243371300,27150,27150,27150,27100,585
|
|
20240710,111600,2227495750,27150,27150,27200,27100,822
|
|
20240710,111500,2205178500,27150,27200,27200,27100,2834
|
|
20240710,111400,2128237650,27150,27150,27200,27150,128
|
|
20240710,111300,2124762300,27150,27200,27200,27150,804
|
|
20240710,111200,2102929900,27200,27150,27250,27150,106
|
|
20240710,111100,2100049900,27150,27150,27250,27150,586
|
|
20240710,111000,2084113000,27200,27250,27250,27200,1379
|
|
20240710,110900,2046603100,27200,27200,27250,27200,148
|
|
20240710,110800,2042572600,27200,27200,27250,27200,297
|
|
20240710,110700,2034492950,27200,27250,27250,27200,221
|
|
20240710,110600,2028480100,27300,27250,27300,27200,445
|
|
20240710,110500,2016353750,27250,27300,27300,27250,94
|
|
20240710,110400,2013789800,27300,27200,27300,27200,459
|
|
20240710,110300,2001291100,27250,27200,27250,27200,124
|
|
20240710,110200,1997916100,27250,27200,27250,27200,103
|
|
20240710,110100,1995112950,27200,27250,27250,27200,147
|
|
20240710,110000,1991113150,27250,27200,27250,27150,176
|
|
20240710,105900,1986325400,27200,27200,27200,27200,205
|
|
20240710,105800,1980749400,27250,27200,27250,27150,4313
|
|
20240710,105700,1863502100,27200,27250,27250,27200,150
|
|
20240710,105600,1859417550,27250,27250,27300,27200,95
|
|
20240710,105500,1856830800,27250,27300,27300,27250,378
|
|
20240710,105400,1846529950,27250,27300,27300,27250,279
|
|
20240710,105300,1838925750,27300,27250,27300,27250,86
|
|
20240710,105200,1836579550,27300,27300,27300,27250,56
|
|
20240710,105100,1835052000,27250,27250,27250,27250,137
|
|
20240710,105000,1831318750,27250,27250,27300,27200,271
|
|
20240710,104900,1823936500,27250,27250,27250,27200,530
|
|
20240710,104800,1809503750,27250,27250,27300,27250,220
|
|
20240710,104700,1803507500,27250,27300,27300,27250,226
|
|
20240710,104600,1797344850,27250,27250,27300,27250,62
|
|
20240710,104500,1795653650,27300,27300,27300,27250,370
|
|
20240710,104400,1785557500,27300,27300,27300,27250,902
|
|
20240710,104300,1760969450,27300,27250,27300,27250,112
|
|
20240710,104200,1757914850,27300,27250,27300,27200,267
|
|
20240710,104100,1750639850,27250,27250,27250,27200,133
|
|
20240710,104000,1747016300,27200,27250,27250,27200,100
|
|
20240710,103900,1744294200,27200,27200,27250,27200,233
|
|
20240710,103800,1737952650,27200,27200,27250,27200,256
|
|
20240710,103700,1730983500,27200,27250,27250,27200,370
|
|
20240710,103600,1720917300,27200,27250,27250,27200,396
|
|
20240710,103500,1710138700,27250,27200,27250,27200,218
|
|
20240710,103400,1704203850,27200,27250,27250,27200,522
|
|
20240710,103300,1690000750,27250,27200,27250,27200,97
|
|
20240710,103200,1687361600,27200,27200,27250,27200,127
|
|
20240710,103100,1683906050,27200,27200,27200,27150,1378
|
|
20240710,103000,1646425000,27200,27300,27300,27200,7736
|
|
20240710,102900,1435732600,27250,27300,27300,27250,177
|
|
20240710,102800,1430901150,27250,27300,27300,27250,454
|
|
20240710,102700,1418508750,27300,27300,27350,27300,1588
|
|
20240710,102600,1375155500,27300,27300,27350,27250,2926
|
|
20240710,102500,1295275550,27300,27400,27400,27300,75
|
|
20240710,102400,1293225550,27300,27400,27400,27300,518
|
|
20240710,102300,1279071900,27350,27400,27400,27350,3
|
|
20240710,102200,1278989800,27350,27350,27350,27350,235
|
|
20240710,102100,1272562550,27350,27350,27350,27350,3
|
|
20240710,102000,1272480500,27350,27400,27400,27350,258
|
|
20240710,101900,1265421650,27350,27350,27350,27350,232
|
|
20240710,101800,1259076450,27350,27350,27400,27350,407
|
|
20240710,101700,1247929300,27350,27350,27400,27350,156
|
|
20240710,101600,1243662100,27350,27350,27350,27350,115
|
|
20240710,101500,1240516850,27350,27350,27350,27350,2
|
|
20240710,101400,1240462150,27350,27350,27350,27300,346
|
|
20240710,101300,1231006800,27300,27400,27400,27300,1755
|
|
20240710,101200,1183006300,27400,27400,27400,27400,120
|
|
20240710,101100,1179718300,27400,27450,27450,27350,1541
|
|
20240710,101000,1137539050,27450,27450,27450,27450,93
|
|
20240710,100900,1134986200,27450,27450,27500,27450,194
|
|
20240710,100800,1129660850,27500,27400,27500,27400,481
|
|
20240710,100700,1116462350,27450,27400,27450,27400,1006
|
|
20240710,100600,1088892650,27400,27500,27500,27400,272
|
|
20240710,100500,1081426050,27500,27500,27550,27500,447
|
|
20240710,100400,1069132900,27550,27500,27550,27500,278
|
|
20240710,100300,1061487150,27550,27550,27550,27500,283
|
|
20240710,100200,1053692000,27500,27550,27550,27500,78
|
|
20240710,100100,1051545250,27550,27550,27550,27550,549
|
|
20240710,100000,1036420300,27550,27600,27600,27550,131
|
|
20240710,095900,1032809800,27550,27600,27600,27550,65
|
|
20240710,095800,1031018400,27550,27600,27600,27550,9
|
|
20240710,095700,1030770100,27600,27550,27600,27550,8
|
|
20240710,095600,1030549350,27550,27600,27600,27550,742
|
|
20240710,095500,1010106650,27600,27600,27600,27600,29
|
|
20240710,095400,1009306250,27600,27600,27600,27550,146
|
|
20240710,095300,1005276750,27600,27600,27600,27600,116
|
|
20240710,095200,1002075150,27600,27600,27600,27550,177
|
|
20240710,095100,997195750,27550,27550,27600,27550,106
|
|
20240710,095000,994274200,27550,27550,27600,27550,10
|
|
20240710,094900,993998350,27600,27600,27600,27550,85
|
|
20240710,094800,991654600,27600,27600,27650,27600,173
|
|
20240710,094700,986879500,27600,27650,27650,27600,82
|
|
20240710,094600,984612250,27650,27600,27650,27600,38
|
|
20240710,094500,983562800,27650,27600,27650,27600,89
|
|
20240710,094400,981104750,27600,27600,27600,27550,1716
|
|
20240710,094300,933746400,27550,27600,27600,27550,26
|
|
20240710,094200,933028900,27550,27550,27550,27550,166
|
|
20240710,094100,928455600,27550,27550,27600,27550,1706
|
|
20240710,094000,881426300,27550,27500,27550,27500,74
|
|
20240710,093900,879390100,27550,27550,27550,27500,393
|
|
20240710,093800,868564550,27500,27550,27550,27500,32
|
|
20240710,093700,867683000,27550,27500,27550,27500,55
|
|
20240710,093600,866169100,27550,27550,27550,27500,196
|
|
20240710,093500,860774900,27550,27500,27550,27500,401
|
|
20240710,093400,849728600,27550,27550,27550,27500,239
|
|
20240710,093300,843154450,27550,27500,27550,27500,279
|
|
20240710,093200,835469900,27550,27500,27550,27500,1720
|
|
20240710,093100,788141900,27450,27450,27450,27450,818
|
|
20240710,093000,765687800,27450,27400,27450,27400,48
|
|
20240710,092900,764372300,27450,27400,27450,27350,287
|
|
20240710,092800,756509500,27400,27350,27500,27350,1619
|
|
20240710,092700,712166450,27350,27300,27350,27300,63
|
|
20240710,092600,710443900,27300,27300,27300,27250,369
|
|
20240710,092500,700372700,27300,27350,27350,27250,612
|
|
20240710,092400,683663700,27350,27300,27350,27250,423
|
|
20240710,092300,672113150,27300,27250,27300,27250,1286
|
|
20240710,092200,637057800,27300,27300,27350,27300,180
|
|
20240710,092100,632143650,27300,27350,27350,27300,2695
|
|
20240710,092000,558525750,27350,27350,27400,27350,988
|
|
20240710,091900,531503800,27300,27350,27350,27300,1208
|
|
20240710,091800,498468550,27350,27350,27350,27300,398
|
|
20240710,091700,487589850,27350,27350,27350,27300,825
|
|
20240710,091600,465026650,27350,27450,27450,27350,1391
|
|
20240710,091500,426919000,27450,27450,27450,27400,1586
|
|
20240710,091400,383425050,27450,27500,27500,27450,1277
|
|
20240710,091300,348316800,27450,27450,27450,27450,174
|
|
20240710,091200,343540500,27450,27550,27550,27450,922
|
|
20240710,091100,318171150,27550,27600,27600,27550,235
|
|
20240710,091000,311695900,27500,27600,27600,27500,300
|
|
20240710,090900,303439300,27500,27500,27550,27500,1157
|
|
20240710,090800,271607400,27500,27500,27550,27450,1310
|
|
20240710,090700,235584250,27500,27600,27600,27500,467
|
|
20240710,090600,222725450,27600,27500,27600,27500,135
|
|
20240710,090500,219005100,27500,27500,27500,27450,275
|
|
20240710,090400,211447150,27500,27600,27600,27450,966
|
|
20240710,090300,184903450,27500,27600,27650,27500,2834
|
|
20240710,090200,106777300,27650,27650,27700,27650,416
|
|
20240710,090100,95270200,27700,27600,27750,27600,737
|
|
20240710,090000,74868450,27600,27600,27700,27600,2711
|