589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,184500,9197844550,26000,26000,26000,26000,0
|
|
20240711,184400,9197844550,26000,26000,26000,26000,0
|
|
20240711,184300,9197844550,26000,26000,26000,26000,0
|
|
20240711,184200,9197844550,26000,26000,26000,26000,0
|
|
20240711,184100,9197844550,26000,26000,26000,26000,0
|
|
20240711,184000,9197844550,26000,26000,26000,26000,0
|
|
20240711,183900,9197844550,26000,26000,26000,26000,0
|
|
20240711,183800,9197844550,26000,26000,26000,26000,0
|
|
20240711,183700,9197844550,26000,26000,26000,26000,0
|
|
20240711,183600,9197844550,26000,26000,26000,26000,0
|
|
20240711,183500,9197844550,26000,26000,26000,26000,0
|
|
20240711,183400,9197844550,26000,26000,26000,26000,0
|
|
20240711,183300,9197844550,26000,26000,26000,26000,0
|
|
20240711,183200,9197844550,26000,26000,26000,26000,0
|
|
20240711,183100,9197844550,26000,26000,26000,26000,0
|
|
20240711,183000,9197844550,26000,26000,26000,26000,0
|
|
20240711,182900,9197844550,26000,26000,26000,26000,0
|
|
20240711,182800,9197844550,26000,26000,26000,26000,0
|
|
20240711,182700,9197844550,26000,26000,26000,26000,0
|
|
20240711,182600,9197844550,26000,26000,26000,26000,0
|
|
20240711,182500,9197844550,26000,26000,26000,26000,0
|
|
20240711,182400,9197844550,26000,26000,26000,26000,0
|
|
20240711,182300,9197844550,26000,26000,26000,26000,0
|
|
20240711,182200,9197844550,26000,26000,26000,26000,0
|
|
20240711,182100,9197844550,26000,26000,26000,26000,0
|
|
20240711,182000,9197844550,26000,26000,26000,26000,0
|
|
20240711,181900,9197844550,26000,26000,26000,26000,0
|
|
20240711,181800,9197844550,26000,26000,26000,26000,0
|
|
20240711,181700,9197844550,26000,26000,26000,26000,0
|
|
20240711,181600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,181500,9197844550,26000,26000,26000,26000,0
|
|
20240711,181400,9197844550,26000,26000,26000,26000,0
|
|
20240711,181300,9197844550,26000,26000,26000,26000,0
|
|
20240711,181200,9197844550,26000,26000,26000,26000,0
|
|
20240711,181100,9197844550,26000,26000,26000,26000,0
|
|
20240711,181000,9197844550,26000,26000,26000,26000,0
|
|
20240711,180900,9197844550,26000,26000,26000,26000,0
|
|
20240711,180800,9197844550,26000,26000,26000,26000,0
|
|
20240711,180700,9197844550,26000,26000,26000,26000,0
|
|
20240711,180600,9197844550,26000,26000,26000,26000,0
|
|
20240711,180500,9197844550,26000,26000,26000,26000,0
|
|
20240711,180400,9197844550,26000,26000,26000,26000,0
|
|
20240711,180300,9197844550,26000,26000,26000,26000,0
|
|
20240711,180200,9197844550,26000,26000,26000,26000,0
|
|
20240711,180100,9197844550,26000,26000,26000,26000,0
|
|
20240711,180000,9197844550,26000,26000,26000,26000,0
|
|
20240711,175900,9197844550,26000,26000,26000,26000,0
|
|
20240711,175800,9197844550,26000,26000,26000,26000,0
|
|
20240711,175700,9197844550,26000,26000,26000,26000,0
|
|
20240711,175600,9197844550,26000,26000,26000,26000,0
|
|
20240711,175500,9197844550,26000,26000,26000,26000,0
|
|
20240711,175400,9197844550,26000,26000,26000,26000,0
|
|
20240711,175300,9197844550,26000,26000,26000,26000,0
|
|
20240711,175200,9197844550,26000,26000,26000,26000,0
|
|
20240711,175100,9197844550,26000,26000,26000,26000,0
|
|
20240711,175000,9197844550,26000,26000,26000,26000,0
|
|
20240711,174900,9197844550,26000,26000,26000,26000,0
|
|
20240711,174800,9197844550,26000,26000,26000,26000,0
|
|
20240711,174700,9197844550,26000,26000,26000,26000,0
|
|
20240711,174600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,174500,9197844550,26000,26000,26000,26000,0
|
|
20240711,174400,9197844550,26000,26000,26000,26000,0
|
|
20240711,174300,9197844550,26000,26000,26000,26000,0
|
|
20240711,174200,9197844550,26000,26000,26000,26000,0
|
|
20240711,174100,9197844550,26000,26000,26000,26000,0
|
|
20240711,174000,9197844550,26000,26000,26000,26000,0
|
|
20240711,173900,9197844550,26000,26000,26000,26000,0
|
|
20240711,173800,9197844550,26000,26000,26000,26000,0
|
|
20240711,173700,9197844550,26000,26000,26000,26000,0
|
|
20240711,173600,9197844550,26000,26000,26000,26000,0
|
|
20240711,173500,9197844550,26000,26000,26000,26000,0
|
|
20240711,173400,9197844550,26000,26000,26000,26000,0
|
|
20240711,173300,9197844550,26000,26000,26000,26000,0
|
|
20240711,173200,9197844550,26000,26000,26000,26000,0
|
|
20240711,173100,9197844550,26000,26000,26000,26000,0
|
|
20240711,173000,9197844550,26000,26000,26000,26000,0
|
|
20240711,172900,9197844550,26000,26000,26000,26000,0
|
|
20240711,172800,9197844550,26000,26000,26000,26000,0
|
|
20240711,172700,9197844550,26000,26000,26000,26000,0
|
|
20240711,172600,9197844550,26000,26000,26000,26000,0
|
|
20240711,172500,9197844550,26000,26000,26000,26000,0
|
|
20240711,172400,9197844550,26000,26000,26000,26000,0
|
|
20240711,172300,9197844550,26000,26000,26000,26000,0
|
|
20240711,172200,9197844550,26000,26000,26000,26000,0
|
|
20240711,172100,9197844550,26000,26000,26000,26000,0
|
|
20240711,172000,9197844550,26000,26000,26000,26000,0
|
|
20240711,171900,9197844550,26000,26000,26000,26000,0
|
|
20240711,171800,9197844550,26000,26000,26000,26000,0
|
|
20240711,171700,9197844550,26000,26000,26000,26000,0
|
|
20240711,171600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,171500,9197844550,26000,26000,26000,26000,0
|
|
20240711,171400,9197844550,26000,26000,26000,26000,0
|
|
20240711,171300,9197844550,26000,26000,26000,26000,0
|
|
20240711,171200,9197844550,26000,26000,26000,26000,0
|
|
20240711,171100,9197844550,26000,26000,26000,26000,0
|
|
20240711,171000,9197844550,26000,26000,26000,26000,0
|
|
20240711,170900,9197844550,26000,26000,26000,26000,0
|
|
20240711,170800,9197844550,26000,26000,26000,26000,0
|
|
20240711,170700,9197844550,26000,26000,26000,26000,0
|
|
20240711,170600,9197844550,26000,26000,26000,26000,0
|
|
20240711,170500,9197844550,26000,26000,26000,26000,0
|
|
20240711,170400,9197844550,26000,26000,26000,26000,0
|
|
20240711,170300,9197844550,26000,26000,26000,26000,0
|
|
20240711,170200,9197844550,26000,26000,26000,26000,0
|
|
20240711,170100,9197844550,26000,26000,26000,26000,0
|
|
20240711,170000,9197844550,26000,26000,26000,26000,0
|
|
20240711,165900,9197844550,26000,26000,26000,26000,0
|
|
20240711,165800,9197844550,26000,26000,26000,26000,0
|
|
20240711,165700,9197844550,26000,26000,26000,26000,0
|
|
20240711,165600,9197844550,26000,26000,26000,26000,0
|
|
20240711,165500,9197844550,26000,26000,26000,26000,0
|
|
20240711,165400,9197844550,26000,26000,26000,26000,0
|
|
20240711,165300,9197844550,26000,26000,26000,26000,0
|
|
20240711,165200,9197844550,26000,26000,26000,26000,0
|
|
20240711,165100,9197844550,26000,26000,26000,26000,0
|
|
20240711,165000,9197844550,26000,26000,26000,26000,0
|
|
20240711,164900,9197844550,26000,26000,26000,26000,0
|
|
20240711,164800,9197844550,26000,26000,26000,26000,0
|
|
20240711,164700,9197844550,26000,26000,26000,26000,0
|
|
20240711,164600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,164500,9197844550,26000,26000,26000,26000,0
|
|
20240711,164400,9197844550,26000,26000,26000,26000,0
|
|
20240711,164300,9197844550,26000,26000,26000,26000,0
|
|
20240711,164200,9197844550,26000,26000,26000,26000,0
|
|
20240711,164100,9197844550,26000,26000,26000,26000,0
|
|
20240711,164000,9197844550,26000,26000,26000,26000,0
|
|
20240711,163900,9197844550,26000,26000,26000,26000,0
|
|
20240711,163800,9197844550,26000,26000,26000,26000,0
|
|
20240711,163700,9197844550,26000,26000,26000,26000,0
|
|
20240711,163600,9197844550,26000,26000,26000,26000,0
|
|
20240711,163500,9197844550,26000,26000,26000,26000,0
|
|
20240711,163400,9197844550,26000,26000,26000,26000,0
|
|
20240711,163300,9197844550,26000,26000,26000,26000,0
|
|
20240711,163200,9197844550,26000,26000,26000,26000,0
|
|
20240711,163100,9197844550,26000,26000,26000,26000,0
|
|
20240711,163000,9197844550,26000,26000,26000,26000,0
|
|
20240711,162900,9197844550,26000,26000,26000,26000,0
|
|
20240711,162800,9197844550,26000,26000,26000,26000,0
|
|
20240711,162700,9197844550,26000,26000,26000,26000,0
|
|
20240711,162600,9197844550,26000,26000,26000,26000,0
|
|
20240711,162500,9197844550,26000,26000,26000,26000,0
|
|
20240711,162400,9197844550,26000,26000,26000,26000,0
|
|
20240711,162300,9197844550,26000,26000,26000,26000,0
|
|
20240711,162200,9197844550,26000,26000,26000,26000,0
|
|
20240711,162100,9197844550,26000,26000,26000,26000,0
|
|
20240711,162000,9197844550,26000,26000,26000,26000,0
|
|
20240711,161900,9197844550,26000,26000,26000,26000,0
|
|
20240711,161800,9197844550,26000,26000,26000,26000,0
|
|
20240711,161700,9197844550,26000,26000,26000,26000,0
|
|
20240711,161600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,161500,9197844550,26000,26000,26000,26000,0
|
|
20240711,161400,9197844550,26000,26000,26000,26000,0
|
|
20240711,161300,9197844550,26000,26000,26000,26000,0
|
|
20240711,161200,9197844550,26000,26000,26000,26000,0
|
|
20240711,161100,9197844550,26000,26000,26000,26000,0
|
|
20240711,161000,9197844550,26000,26000,26000,26000,0
|
|
20240711,160900,9197844550,26000,26000,26000,26000,0
|
|
20240711,160800,9197844550,26000,26000,26000,26000,0
|
|
20240711,160700,9197844550,26000,26000,26000,26000,0
|
|
20240711,160600,9197844550,26000,26000,26000,26000,0
|
|
20240711,160500,9197844550,26000,26000,26000,26000,0
|
|
20240711,160400,9197844550,26000,26000,26000,26000,0
|
|
20240711,160300,9197844550,26000,26000,26000,26000,0
|
|
20240711,160200,9197844550,26000,26000,26000,26000,0
|
|
20240711,160100,9197844550,26000,26000,26000,26000,0
|
|
20240711,160000,9197844550,26000,26000,26000,26000,0
|
|
20240711,155900,9197844550,26000,26000,26000,26000,0
|
|
20240711,155800,9197844550,26000,26000,26000,26000,0
|
|
20240711,155700,9197844550,26000,26000,26000,26000,0
|
|
20240711,155600,9197844550,26000,26000,26000,26000,0
|
|
20240711,155500,9197844550,26000,26000,26000,26000,0
|
|
20240711,155400,9197844550,26000,26000,26000,26000,0
|
|
20240711,155300,9197844550,26000,26000,26000,26000,0
|
|
20240711,155200,9197844550,26000,26000,26000,26000,0
|
|
20240711,155100,9197844550,26000,26000,26000,26000,0
|
|
20240711,155000,9197844550,26000,26000,26000,26000,0
|
|
20240711,154900,9197844550,26000,26000,26000,26000,0
|
|
20240711,154800,9197844550,26000,26000,26000,26000,0
|
|
20240711,154700,9197844550,26000,26000,26000,26000,0
|
|
20240711,154600,9197844550,26000,26000,26000,26000,39526
|
|
20240711,154500,9197844550,26000,26000,26000,26000,0
|
|
20240711,154400,9197844550,26000,26000,26000,26000,0
|
|
20240711,154300,9197844550,26000,26000,26000,26000,0
|
|
20240711,154200,9197844550,26000,26000,26000,26000,0
|
|
20240711,154100,9197844550,26000,26000,26000,26000,0
|
|
20240711,154000,9197844550,26000,26000,26000,26000,0
|
|
20240711,153900,9197844550,26000,26000,26000,26000,0
|
|
20240711,153800,9197844550,26000,26000,26000,26000,0
|
|
20240711,153700,9197844550,26000,26000,26000,26000,0
|
|
20240711,153600,9197844550,26000,26000,26000,26000,0
|
|
20240711,153500,9197844550,26000,26000,26000,26000,0
|
|
20240711,153400,9197844550,26000,26000,26000,26000,0
|
|
20240711,153300,9197844550,26000,26000,26000,26000,0
|
|
20240711,153200,9197844550,26000,26000,26000,26000,0
|
|
20240711,153100,9197844550,26000,26000,26000,26000,0
|
|
20240711,153000,9197844550,26000,26000,26000,26000,39526
|
|
20240711,152900,8170168550,26100,26100,26100,26100,0
|
|
20240711,152800,8170168550,26100,26100,26100,26100,0
|
|
20240711,152700,8170168550,26100,26100,26100,26100,0
|
|
20240711,152600,8170168550,26100,26100,26100,26100,0
|
|
20240711,152500,8170168550,26100,26100,26100,26100,0
|
|
20240711,152400,8170168550,26100,26100,26100,26100,0
|
|
20240711,152300,8170168550,26100,26100,26100,26100,0
|
|
20240711,152200,8170168550,26100,26100,26100,26100,0
|
|
20240711,152100,8170168550,26100,26100,26100,26100,0
|
|
20240711,152000,8170168550,26100,26100,26100,26100,0
|
|
20240711,151900,8170168550,26100,26100,26100,26050,331
|
|
20240711,151800,8161535600,26100,26100,26150,26050,678
|
|
20240711,151700,8143869350,26100,26100,26150,26050,893
|
|
20240711,151600,8120566500,26150,26100,26150,26100,646
|
|
20240711,151500,8103701400,26100,26100,26150,26050,742
|
|
20240711,151400,8084345050,26100,26100,26100,26000,1608
|
|
20240711,151300,8042489100,26050,26050,26100,26050,579
|
|
20240711,151200,8027397800,26100,26050,26100,26050,978
|
|
20240711,151100,8001912650,26050,26050,26100,26050,805
|
|
20240711,151000,7980926000,26100,26100,26100,26050,545
|
|
20240711,150900,7966711650,26100,26100,26100,26050,1093
|
|
20240711,150800,7938219050,26100,26100,26150,26050,678
|
|
20240711,150700,7920534700,26100,26100,26150,26050,359
|
|
20240711,150600,7911165150,26100,26050,26100,26050,1446
|
|
20240711,150500,7873482900,26100,26100,26150,26100,568
|
|
20240711,150400,7858657200,26100,26150,26150,26100,1112
|
|
20240711,150300,7829612200,26100,26150,26150,26100,662
|
|
20240711,150200,7812325450,26150,26150,26150,26100,248
|
|
20240711,150100,7805843200,26150,26200,26200,26100,626
|
|
20240711,150000,7789499300,26150,26100,26150,26050,744
|
|
20240711,145900,7770087050,26100,26100,26150,26050,486
|
|
20240711,145800,7757403450,26150,26150,26150,26100,349
|
|
20240711,145700,7748288500,26150,26100,26150,26050,2857
|
|
20240711,145600,7673645250,26100,26050,26100,26050,408
|
|
20240711,145500,7663006000,26050,26000,26100,26000,520
|
|
20240711,145400,7649458550,26100,26100,26100,26050,607
|
|
20240711,145300,7633644000,26100,26100,26100,26050,737
|
|
20240711,145200,7614440800,26100,26050,26100,26050,603
|
|
20240711,145100,7598716600,26100,26100,26100,26050,1297
|
|
20240711,145000,7564876650,26100,26050,26100,26050,542
|
|
20240711,144900,7550754450,26050,26100,26100,26050,730
|
|
20240711,144800,7531734650,26100,26100,26150,26050,943
|
|
20240711,144700,7507151550,26150,26100,26150,26050,699
|
|
20240711,144600,7488918000,26100,26050,26100,26050,963
|
|
20240711,144500,7463824700,26100,26100,26100,26050,388
|
|
20240711,144400,7453698250,26100,26100,26100,26050,1144
|
|
20240711,144300,7423888000,26100,26100,26150,26050,816
|
|
20240711,144200,7402620550,26100,26100,26100,26050,2563
|
|
20240711,144100,7335740950,26050,26100,26100,26050,533
|
|
20240711,144000,7321855650,26100,26150,26150,26050,1089
|
|
20240711,143900,7293469100,26100,26100,26150,26100,298
|
|
20240711,143800,7285690900,26150,26100,26150,26100,1120
|
|
20240711,143700,7256451750,26150,26100,26150,26100,345
|
|
20240711,143600,7247446100,26100,26100,26100,26050,472
|
|
20240711,143500,7235137750,26100,26100,26100,26050,1000
|
|
20240711,143400,7209075000,26100,26150,26150,26050,484
|
|
20240711,143300,7196442000,26100,26050,26100,26050,428
|
|
20240711,143200,7185290050,26050,26100,26100,26050,747
|
|
20240711,143100,7165825250,26050,26100,26150,26050,407
|
|
20240711,143000,7155213400,26100,26150,26150,26100,249
|
|
20240711,142900,7148714200,26100,26150,26150,26100,997
|
|
20240711,142800,7122691200,26150,26100,26150,26100,230
|
|
20240711,142700,7116677000,26150,26100,26150,26050,669
|
|
20240711,142600,7099217100,26050,26050,26100,26050,436
|
|
20240711,142500,7087849450,26100,26150,26150,26050,716
|
|
20240711,142400,7069183750,26100,26150,26150,26100,1636
|
|
20240711,142300,7026481500,26150,26150,26200,26150,109
|
|
20240711,142200,7023630900,26150,26150,26200,26100,1434
|
|
20240711,142100,6986081600,26150,26100,26150,26100,1369
|
|
20240711,142000,6950304800,26100,26050,26100,26050,1507
|
|
20240711,141900,6910976750,26050,26050,26100,26050,664
|
|
20240711,141800,6893669100,26100,26100,26100,26050,578
|
|
20240711,141700,6878610300,26100,26050,26100,26050,561
|
|
20240711,141600,6863991250,26050,26050,26100,26050,578
|
|
20240711,141500,6848922750,26050,26100,26150,26050,306
|
|
20240711,141400,6840942900,26100,26100,26100,26100,503
|
|
20240711,141300,6827814600,26100,26100,26150,26050,725
|
|
20240711,141200,6808895700,26100,26100,26150,26100,251
|
|
20240711,141100,6802344350,26100,26100,26150,26050,699
|
|
20240711,141000,6784113500,26100,26100,26150,26100,483
|
|
20240711,140900,6771505650,26100,26150,26150,26100,647
|
|
20240711,140800,6754614600,26150,26100,26150,26100,410
|
|
20240711,140700,6743903600,26100,26200,26200,26100,2106
|
|
20240711,140600,6688898300,26150,26100,26200,26100,411
|
|
20240711,140500,6678150700,26150,26150,26150,26100,435
|
|
20240711,140400,6666783750,26150,26150,26150,26100,512
|
|
20240711,140300,6653415000,26150,26150,26150,26100,377
|
|
20240711,140200,6643561550,26150,26150,26150,26100,696
|
|
20240711,140100,6625381650,26100,26150,26200,26100,543
|
|
20240711,140000,6611193250,26200,26150,26200,26100,330
|
|
20240711,135900,6602571050,26100,26150,26150,26100,660
|
|
20240711,135800,6585339800,26150,26100,26150,26100,1134
|
|
20240711,135700,6555701250,26150,26100,26150,26050,601
|
|
20240711,135600,6540034200,26100,26050,26100,26050,735
|
|
20240711,135500,6520877650,26100,26050,26150,26050,652
|
|
20240711,135400,6503860400,26100,26050,26100,26050,1436
|
|
20240711,135300,6466410700,26050,26050,26100,26050,1120
|
|
20240711,135200,6437233400,26050,26050,26100,26050,297
|
|
20240711,135100,6429496400,26050,26050,26100,26050,885
|
|
20240711,135000,6406441250,26100,26100,26100,26050,632
|
|
20240711,134900,6389975600,26050,26050,26100,26000,1718
|
|
20240711,134800,6345251850,26050,26050,26100,26000,499
|
|
20240711,134700,6332259600,26050,26050,26050,26000,1024
|
|
20240711,134600,6305611950,26000,26050,26050,26000,2007
|
|
20240711,134500,6253395900,26050,26100,26100,26050,2912
|
|
20240711,134400,6177536100,26050,26050,26100,26050,556
|
|
20240711,134300,6163048250,26100,26100,26100,26050,1974
|
|
20240711,134200,6111600250,26100,26100,26150,26050,1065
|
|
20240711,134100,6083808800,26100,26100,26150,26100,2224
|
|
20240711,134000,6025749400,26150,26150,26150,26100,800
|
|
20240711,133900,6004864000,26150,26150,26200,26100,1352
|
|
20240711,133800,5969558700,26150,26150,26150,26100,1011
|
|
20240711,133700,5943121600,26100,26150,26150,26100,622
|
|
20240711,133600,5926884300,26150,26100,26150,26100,1230
|
|
20240711,133500,5894770300,26150,26100,26150,26100,276
|
|
20240711,133400,5887564100,26150,26150,26200,26100,789
|
|
20240711,133300,5866945200,26150,26150,26150,26150,826
|
|
20240711,133200,5845345300,26150,26100,26150,26100,840
|
|
20240711,133100,5823400950,26150,26100,26150,26100,779
|
|
20240711,133000,5803060950,26150,26150,26200,26100,1820
|
|
20240711,132900,5755523700,26150,26150,26200,26150,917
|
|
20240711,132800,5731535550,26150,26150,26200,26150,1412
|
|
20240711,132700,5694606100,26200,26150,26200,26100,573
|
|
20240711,132600,5679621800,26150,26200,26200,26100,1656
|
|
20240711,132500,5636320850,26150,26200,26250,26150,2968
|
|
20240711,132400,5558597950,26200,26250,26250,26200,738
|
|
20240711,132300,5539245550,26250,26250,26300,26200,940
|
|
20240711,132200,5514578100,26300,26300,26300,26250,2321
|
|
20240711,132100,5453636200,26300,26350,26350,26300,2439
|
|
20240711,132000,5389490200,26300,26350,26350,26300,779
|
|
20240711,131900,5368996550,26300,26400,26400,26300,2060
|
|
20240711,131800,5314730400,26350,26350,26400,26350,689
|
|
20240711,131700,5296574300,26350,26400,26400,26350,1536
|
|
20240711,131600,5256086400,26400,26400,26450,26350,515
|
|
20240711,131500,5242502100,26400,26400,26400,26400,787
|
|
20240711,131400,5221725300,26400,26450,26450,26400,2484
|
|
20240711,131300,5156146250,26450,26450,26450,26400,371
|
|
20240711,131200,5146342650,26450,26450,26500,26400,548
|
|
20240711,131100,5131857200,26450,26500,26500,26400,638
|
|
20240711,131000,5114986750,26500,26450,26500,26400,936
|
|
20240711,130900,5090250550,26450,26450,26450,26400,1027
|
|
20240711,130800,5063096150,26450,26500,26500,26400,2127
|
|
20240711,130700,5006847250,26450,26500,26550,26450,737
|
|
20240711,130600,4987326300,26500,26550,26550,26450,9792
|
|
20240711,130500,4727873950,26550,26550,26550,26500,444
|
|
20240711,130400,4716100250,26550,26550,26600,26500,2749
|
|
20240711,130300,4643133450,26550,26550,26600,26550,1243
|
|
20240711,130200,4610120800,26550,26550,26600,26550,969
|
|
20240711,130100,4584392550,26550,26600,26600,26550,266
|
|
20240711,130000,4577328100,26550,26600,26600,26550,716
|
|
20240711,125900,4558316100,26550,26550,26600,26550,770
|
|
20240711,125800,4537860900,26600,26600,26600,26600,501
|
|
20240711,125700,4524534300,26550,26600,26600,26550,793
|
|
20240711,125600,4503465100,26600,26600,26600,26550,349
|
|
20240711,125500,4494191000,26600,26600,26600,26550,665
|
|
20240711,125400,4476529250,26600,26650,26650,26600,973
|
|
20240711,125300,4450643600,26650,26600,26650,26600,271
|
|
20240711,125200,4443434350,26650,26600,26650,26600,625
|
|
20240711,125100,4426808200,26650,26650,26650,26600,960
|
|
20240711,125000,4401268150,26600,26600,26650,26600,133
|
|
20240711,124900,4397727800,26650,26650,26650,26600,827
|
|
20240711,124800,4375725800,26650,26650,26650,26600,281
|
|
20240711,124700,4368248500,26650,26600,26650,26600,523
|
|
20240711,124600,4354333900,26650,26600,26650,26600,900
|
|
20240711,124500,4330387100,26650,26650,26650,26600,428
|
|
20240711,124400,4318998350,26650,26600,26650,26600,840
|
|
20240711,124300,4296648250,26650,26650,26700,26600,419
|
|
20240711,124200,4285490600,26650,26550,26650,26550,1866
|
|
20240711,124100,4235870850,26550,26550,26600,26550,1399
|
|
20240711,124000,4198727250,26550,26550,26600,26550,1065
|
|
20240711,123900,4170451200,26550,26600,26600,26550,328
|
|
20240711,123800,4161739900,26600,26550,26600,26550,829
|
|
20240711,123700,4139725100,26550,26550,26600,26500,2039
|
|
20240711,123600,4085627200,26550,26600,26600,26550,413
|
|
20240711,123500,4074659100,26600,26600,26600,26550,531
|
|
20240711,123400,4060534550,26600,26600,26600,26550,529
|
|
20240711,123300,4046471800,26600,26650,26650,26550,770
|
|
20240711,123200,4025989350,26650,26700,26700,26500,4046
|
|
20240711,123100,3918602100,26700,26750,26750,26550,6303
|
|
20240711,123000,3750716050,26750,26750,26750,26700,404
|
|
20240711,122900,3739921050,26700,26800,26800,26700,4456
|
|
20240711,122800,3620881700,26850,26800,26850,26750,2540
|
|
20240711,122700,3552913100,26800,26850,26850,26800,5702
|
|
20240711,122600,3400088750,26850,26800,26850,26800,131
|
|
20240711,122500,3396574350,26800,26850,26850,26800,838
|
|
20240711,122400,3374102500,26850,26850,26850,26850,663
|
|
20240711,122300,3356300950,26850,26900,26900,26850,209
|
|
20240711,122200,3350688750,26850,26850,26850,26850,298
|
|
20240711,122100,3342687450,26850,26900,26900,26850,1039
|
|
20240711,122000,3314785350,26900,26850,26900,26850,348
|
|
20240711,121900,3305434300,26900,26850,26900,26850,454
|
|
20240711,121800,3293242250,26850,26900,26900,26850,1169
|
|
20240711,121700,3261854500,26900,26900,26900,26850,189
|
|
20240711,121600,3256775100,26900,26900,26950,26850,715
|
|
20240711,121500,3237545200,26850,26900,26900,26850,882
|
|
20240711,121400,3213837800,26850,26850,26850,26800,414
|
|
20240711,121300,3202729950,26850,26800,26850,26800,773
|
|
20240711,121200,3181989800,26850,26850,26850,26800,236
|
|
20240711,121100,3175657900,26800,26850,26850,26800,430
|
|
20240711,121000,3164126250,26800,26850,26900,26800,724
|
|
20240711,120900,3144704050,26850,26900,26900,26800,222
|
|
20240711,120800,3138747550,26800,26900,26900,26800,441
|
|
20240711,120700,3126905650,26900,26900,26900,26850,613
|
|
20240711,120600,3110443350,26850,26850,26850,26800,774
|
|
20240711,120500,3089677050,26800,26800,26850,26800,479
|
|
20240711,120400,3076836700,26850,26850,26850,26800,861
|
|
20240711,120300,3053743050,26850,26850,26850,26800,453
|
|
20240711,120200,3041596350,26850,26800,26850,26800,603
|
|
20240711,120100,3025412950,26850,26900,26900,26850,618
|
|
20240711,120000,3008817650,26850,26850,26850,26850,193
|
|
20240711,115900,3003635600,26850,26900,26900,26850,1018
|
|
20240711,115800,2976294800,26900,26850,26900,26850,202
|
|
20240711,115700,2970863000,26850,26850,26850,26850,411
|
|
20240711,115600,2959827650,26850,26850,26850,26800,824
|
|
20240711,115500,2937705400,26850,26850,26900,26850,201
|
|
20240711,115400,2932308200,26850,26900,26900,26850,570
|
|
20240711,115300,2917003000,26900,26900,26900,26850,436
|
|
20240711,115200,2905287600,26850,26900,26900,26850,433
|
|
20240711,115100,2893655900,26850,26900,26900,26850,514
|
|
20240711,115000,2879851150,26900,26850,26900,26850,345
|
|
20240711,114900,2870582350,26900,26900,26900,26850,198
|
|
20240711,114800,2865263900,26850,26900,26900,26850,1015
|
|
20240711,114700,2838010050,26850,26900,26900,26850,207
|
|
20240711,114600,2832446450,26900,26900,26900,26850,282
|
|
20240711,114500,2824870000,26900,26900,26900,26850,707
|
|
20240711,114400,2805885100,26850,26900,26900,26850,264
|
|
20240711,114300,2798795050,26900,26900,26900,26850,203
|
|
20240711,114200,2793339100,26850,26900,26900,26850,1095
|
|
20240711,114100,2763935350,26850,26900,26900,26850,394
|
|
20240711,114000,2753354700,26900,26900,26900,26850,300
|
|
20240711,113900,2745291750,26850,26900,26900,26850,711
|
|
20240711,113800,2726191600,26850,26900,26900,26850,352
|
|
20240711,113700,2716727550,26850,26850,26900,26850,676
|
|
20240711,113600,2698573900,26850,26850,26900,26850,446
|
|
20240711,113500,2686597650,26900,26900,26900,26850,126
|
|
20240711,113400,2683212950,26850,26850,26900,26850,882
|
|
20240711,113300,2659526150,26900,26900,26900,26850,342
|
|
20240711,113200,2650337400,26900,26850,26900,26850,274
|
|
20240711,113100,2642971500,26850,26850,26900,26850,721
|
|
20240711,113000,2623609950,26900,26900,26900,26850,351
|
|
20240711,112900,2614181550,26900,26850,26900,26850,372
|
|
20240711,112800,2604182900,26850,26950,26950,26850,3117
|
|
20240711,112700,2520357500,26900,26900,26950,26900,372
|
|
20240711,112600,2510350650,26850,26900,26950,26850,7609
|
|
20240711,112500,2305746500,26900,26950,26950,26900,556
|
|
20240711,112400,2290786500,26950,26950,26950,26900,1801
|
|
20240711,112300,2242256850,26900,26950,26950,26900,713
|
|
20240711,112200,2223054100,26950,27000,27000,26950,597
|
|
20240711,112100,2206962800,26950,26950,27000,26950,403
|
|
20240711,112000,2196100800,26950,26950,27000,26950,531
|
|
20240711,111900,2181788700,26950,27000,27000,26950,516
|
|
20240711,111800,2167880350,27000,27000,27000,26950,391
|
|
20240711,111700,2157328050,26950,27000,27000,26950,527
|
|
20240711,111600,2143106100,27050,27000,27050,26950,515
|
|
20240711,111500,2129212100,27000,27050,27050,27000,396
|
|
20240711,111400,2118519950,27000,27050,27050,27000,427
|
|
20240711,111300,2106990150,27050,27000,27050,27000,190
|
|
20240711,111200,2101857700,27050,26950,27050,26950,506
|
|
20240711,111100,2088197650,26950,26950,27050,26950,587
|
|
20240711,111000,2072364200,27000,27000,27000,26950,247
|
|
20240711,110900,2065699950,27000,27000,27000,26950,409
|
|
20240711,110800,2054670400,27050,27000,27050,26950,943
|
|
20240711,110700,2029218350,26950,27000,27000,26950,257
|
|
20240711,110600,2022289850,26950,27050,27050,26950,569
|
|
20240711,110500,2006950050,27050,26900,27050,26900,493
|
|
20240711,110400,1993651200,26950,26950,27000,26900,469
|
|
20240711,110300,1981030350,26900,26950,27000,26900,1581
|
|
20240711,110200,1938451050,26950,27100,27100,26950,335
|
|
20240711,110100,1929419850,27100,27000,27100,26950,757
|
|
20240711,110000,1908998750,27000,26950,27000,26950,489
|
|
20240711,105900,1895807800,26950,26950,27000,26950,282
|
|
20240711,105800,1888202200,27000,27000,27000,26950,708
|
|
20240711,105700,1869111950,26950,27000,27000,26950,736
|
|
20240711,105600,1849253200,26950,27000,27000,26950,1325
|
|
20240711,105500,1813519400,27000,27000,27050,27000,592
|
|
20240711,105400,1797529400,27050,27050,27100,27050,761
|
|
20240711,105300,1776929150,27050,27050,27050,27000,430
|
|
20240711,105200,1765302350,27050,27100,27100,27000,932
|
|
20240711,105100,1740097550,27100,27000,27100,27000,2410
|
|
20240711,105000,1674905700,26950,27000,27000,26950,380
|
|
20240711,104900,1664657450,27000,26950,27000,26950,2103
|
|
20240711,104800,1607911400,26950,26950,27000,26900,890
|
|
20240711,104700,1583930450,26950,26950,27000,26900,599
|
|
20240711,104600,1567794550,27000,26950,27000,26900,944
|
|
20240711,104500,1542364900,26950,27000,27000,26950,866
|
|
20240711,104400,1519001200,26950,26950,26950,26950,509
|
|
20240711,104300,1505283650,26950,27000,27000,26950,307
|
|
20240711,104200,1497007000,26950,26950,27000,26950,561
|
|
20240711,104100,1481885700,27000,26950,27000,26950,582
|
|
20240711,104000,1466199750,27000,26950,27000,26950,188
|
|
20240711,103900,1461126200,26950,27000,27000,26950,43
|
|
20240711,103800,1459967300,26950,26950,27000,26950,241
|
|
20240711,103700,1453466850,26950,26950,26950,26950,96
|
|
20240711,103600,1450879650,26950,26950,26950,26950,96
|
|
20240711,103500,1448292450,26950,26950,27000,26950,49
|
|
20240711,103400,1446971650,26950,26950,26950,26900,606
|
|
20240711,103300,1430659000,26950,26950,26950,26950,395
|
|
20240711,103200,1420013750,26950,26950,26950,26950,61
|
|
20240711,103100,1418369800,26950,27000,27000,26950,156
|
|
20240711,103000,1414163100,27000,27000,27000,27000,115
|
|
20240711,102900,1411058100,27000,26900,27000,26900,1645
|
|
20240711,102800,1366734800,26950,26950,26950,26950,140
|
|
20240711,102700,1362961800,26950,26950,26950,26900,229
|
|
20240711,102600,1356795500,26950,26950,26950,26900,887
|
|
20240711,102500,1332915650,26950,26950,26950,26900,116
|
|
20240711,102400,1329791450,26950,26900,26950,26900,229
|
|
20240711,102300,1323622000,26950,26950,26950,26900,178
|
|
20240711,102200,1318826350,26950,26900,26950,26900,209
|
|
20240711,102100,1313194350,26950,26900,26950,26900,451
|
|
20240711,102000,1301044150,26950,26900,26950,26900,45
|
|
20240711,101900,1299833300,26950,26900,26950,26900,58
|
|
20240711,101800,1298270700,26950,26900,26950,26900,39
|
|
20240711,101700,1297219750,26900,26950,26950,26900,235
|
|
20240711,101600,1290888000,26950,26900,26950,26900,133
|
|
20240711,101500,1287306650,26950,27000,27000,26900,2468
|
|
20240711,101400,1220796450,26950,26950,27000,26950,31
|
|
20240711,101300,1219960900,26950,27000,27000,26950,137
|
|
20240711,101200,1216268600,27000,27000,27000,27000,24
|
|
20240711,101100,1215620600,27000,27000,27000,27000,23
|
|
20240711,101000,1214999600,26950,26950,26950,26950,5
|
|
20240711,100900,1214864850,27000,27000,27000,26950,294
|
|
20240711,100800,1206928850,27000,27000,27000,27000,1173
|
|
20240711,100700,1175257850,27000,27050,27050,27000,32
|
|
20240711,100600,1174393750,27050,27000,27050,27000,6
|
|
20240711,100500,1174231650,27050,27000,27050,27000,195
|
|
20240711,100400,1168966550,27050,27050,27050,27000,122
|
|
20240711,100300,1165672450,27000,27050,27050,27000,25
|
|
20240711,100200,1164996550,27050,27000,27050,27000,58
|
|
20240711,100100,1163430350,27050,27000,27050,27000,79
|
|
20240711,100000,1161295900,27050,27000,27050,27000,243
|
|
20240711,095900,1154722800,27000,27000,27000,27000,179
|
|
20240711,095800,1149889800,27000,27050,27050,27000,121
|
|
20240711,095700,1146618650,27050,27050,27050,27050,812
|
|
20240711,095600,1124654050,27000,27000,27000,27000,55
|
|
20240711,095500,1123169050,27000,27000,27000,27000,67
|
|
20240711,095400,1121360050,27000,27050,27050,27000,50
|
|
20240711,095300,1120008200,27000,26950,27000,26950,1781
|
|
20240711,095200,1071922050,26950,27000,27000,26950,485
|
|
20240711,095100,1058849600,26950,26950,27000,26950,189
|
|
20240711,095000,1053756000,26950,26950,27000,26950,70
|
|
20240711,094900,1051869050,26950,26950,26950,26900,611
|
|
20240711,094800,1035410600,26950,26950,26950,26900,673
|
|
20240711,094700,1017281650,26950,26950,26950,26950,328
|
|
20240711,094600,1008442050,26950,26950,27000,26950,213
|
|
20240711,094500,1002701650,26950,27000,27000,26950,7
|
|
20240711,094400,1002512700,27000,27000,27000,27000,708
|
|
20240711,094300,983396700,27000,27000,27050,27000,371
|
|
20240711,094200,973379650,27050,27050,27050,27050,80
|
|
20240711,094100,971215650,27050,27000,27050,27000,57
|
|
20240711,094000,969676600,27000,27000,27050,27000,480
|
|
20240711,093900,956708550,27050,27000,27050,27000,623
|
|
20240711,093800,939885900,27000,27050,27050,27000,48
|
|
20240711,093700,938588600,27000,27000,27050,27000,140
|
|
20240711,093600,934806900,27000,27050,27050,27000,208
|
|
20240711,093500,929185850,27050,27050,27050,27050,4
|
|
20240711,093400,929077650,27050,27000,27050,27000,151
|
|
20240711,093300,924999850,27000,27000,27050,27000,382
|
|
20240711,093200,914684000,27000,27000,27050,27000,1916
|
|
20240711,093100,862949650,27050,27050,27050,27000,92
|
|
20240711,093000,860462550,27050,27100,27100,27050,469
|
|
20240711,092900,847775450,27050,27100,27100,27050,91
|
|
20240711,092800,845311700,27100,27050,27100,27050,530
|
|
20240711,092700,830966000,27050,27050,27100,27050,193
|
|
20240711,092600,825742100,27050,27150,27150,27050,572
|
|
20240711,092500,810240900,27150,27100,27150,27100,124
|
|
20240711,092400,806880150,27100,27150,27150,27100,513
|
|
20240711,092300,792957200,27150,27150,27150,27100,390
|
|
20240711,092200,782370800,27100,27050,27100,27050,183
|
|
20240711,092100,777416950,27050,27050,27100,27050,378
|
|
20240711,092000,767181650,27050,27050,27100,27050,569
|
|
20240711,091900,751786100,27150,27100,27150,27100,746
|
|
20240711,091800,731563550,27100,27100,27150,27100,210
|
|
20240711,091700,725871250,27100,27100,27150,27100,394
|
|
20240711,091600,715193800,27100,27150,27150,27100,958
|
|
20240711,091500,689231900,27150,27150,27150,27100,633
|
|
20240711,091400,672050450,27100,27150,27150,27100,701
|
|
20240711,091300,653028350,27150,27150,27200,27150,734
|
|
20240711,091200,633099650,27150,27200,27200,27150,386
|
|
20240711,091100,622619700,27200,27100,27200,27100,381
|
|
20240711,091000,612266550,27100,27100,27150,27100,569
|
|
20240711,090900,596835300,27100,27100,27100,27100,529
|
|
20240711,090800,582499400,27150,27150,27150,27150,656
|
|
20240711,090700,564689000,27150,27150,27200,27150,425
|
|
20240711,090600,553150100,27150,27200,27200,27100,791
|
|
20240711,090500,531675600,27200,27250,27300,27150,1568
|
|
20240711,090400,488991000,27300,27250,27300,27200,3217
|
|
20240711,090300,401428500,27250,27150,27250,27150,1776
|
|
20240711,090200,353140750,27100,27150,27150,26900,3025
|
|
20240711,090100,271299700,27200,27250,27250,27150,3075
|
|
20240711,090000,187586600,27250,27050,27250,27050,6915
|