587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,184400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,184300,11397066950,37600,37600,37600,37600,0
|
|
20240719,184200,11397066950,37600,37600,37600,37600,0
|
|
20240719,184100,11397066950,37600,37600,37600,37600,0
|
|
20240719,184000,11397066950,37600,37600,37600,37600,0
|
|
20240719,183900,11397066950,37600,37600,37600,37600,0
|
|
20240719,183800,11397066950,37600,37600,37600,37600,0
|
|
20240719,183700,11397066950,37600,37600,37600,37600,0
|
|
20240719,183600,11397066950,37600,37600,37600,37600,0
|
|
20240719,183500,11397066950,37600,37600,37600,37600,0
|
|
20240719,183400,11397066950,37600,37600,37600,37600,0
|
|
20240719,183300,11397066950,37600,37600,37600,37600,0
|
|
20240719,183200,11397066950,37600,37600,37600,37600,0
|
|
20240719,183100,11397066950,37600,37600,37600,37600,0
|
|
20240719,183000,11397066950,37600,37600,37600,37600,0
|
|
20240719,182900,11397066950,37600,37600,37600,37600,0
|
|
20240719,182800,11397066950,37600,37600,37600,37600,0
|
|
20240719,182700,11397066950,37600,37600,37600,37600,0
|
|
20240719,182600,11397066950,37600,37600,37600,37600,0
|
|
20240719,182500,11397066950,37600,37600,37600,37600,0
|
|
20240719,182400,11397066950,37600,37600,37600,37600,0
|
|
20240719,182300,11397066950,37600,37600,37600,37600,0
|
|
20240719,182200,11397066950,37600,37600,37600,37600,0
|
|
20240719,182100,11397066950,37600,37600,37600,37600,0
|
|
20240719,182000,11397066950,37600,37600,37600,37600,0
|
|
20240719,181900,11397066950,37600,37600,37600,37600,0
|
|
20240719,181800,11397066950,37600,37600,37600,37600,0
|
|
20240719,181700,11397066950,37600,37600,37600,37600,0
|
|
20240719,181600,11397066950,37600,37600,37600,37600,0
|
|
20240719,181500,11397066950,37600,37600,37600,37600,0
|
|
20240719,181400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,181300,11397066950,37600,37600,37600,37600,0
|
|
20240719,181200,11397066950,37600,37600,37600,37600,0
|
|
20240719,181100,11397066950,37600,37600,37600,37600,0
|
|
20240719,181000,11397066950,37600,37600,37600,37600,0
|
|
20240719,180900,11397066950,37600,37600,37600,37600,0
|
|
20240719,180800,11397066950,37600,37600,37600,37600,0
|
|
20240719,180700,11397066950,37600,37600,37600,37600,0
|
|
20240719,180600,11397066950,37600,37600,37600,37600,0
|
|
20240719,180500,11397066950,37600,37600,37600,37600,0
|
|
20240719,180400,11397066950,37600,37600,37600,37600,0
|
|
20240719,180300,11397066950,37600,37600,37600,37600,0
|
|
20240719,180200,11397066950,37600,37600,37600,37600,0
|
|
20240719,180100,11397066950,37600,37600,37600,37600,0
|
|
20240719,180000,11397066950,37600,37600,37600,37600,0
|
|
20240719,175900,11397066950,37600,37600,37600,37600,0
|
|
20240719,175800,11397066950,37600,37600,37600,37600,0
|
|
20240719,175700,11397066950,37600,37600,37600,37600,0
|
|
20240719,175600,11397066950,37600,37600,37600,37600,0
|
|
20240719,175500,11397066950,37600,37600,37600,37600,0
|
|
20240719,175400,11397066950,37600,37600,37600,37600,0
|
|
20240719,175300,11397066950,37600,37600,37600,37600,0
|
|
20240719,175200,11397066950,37600,37600,37600,37600,0
|
|
20240719,175100,11397066950,37600,37600,37600,37600,0
|
|
20240719,175000,11397066950,37600,37600,37600,37600,0
|
|
20240719,174900,11397066950,37600,37600,37600,37600,0
|
|
20240719,174800,11397066950,37600,37600,37600,37600,0
|
|
20240719,174700,11397066950,37600,37600,37600,37600,0
|
|
20240719,174600,11397066950,37600,37600,37600,37600,0
|
|
20240719,174500,11397066950,37600,37600,37600,37600,0
|
|
20240719,174400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,174300,11397066950,37600,37600,37600,37600,0
|
|
20240719,174200,11397066950,37600,37600,37600,37600,0
|
|
20240719,174100,11397066950,37600,37600,37600,37600,0
|
|
20240719,174000,11397066950,37600,37600,37600,37600,0
|
|
20240719,173900,11397066950,37600,37600,37600,37600,0
|
|
20240719,173800,11397066950,37600,37600,37600,37600,0
|
|
20240719,173700,11397066950,37600,37600,37600,37600,0
|
|
20240719,173600,11397066950,37600,37600,37600,37600,0
|
|
20240719,173500,11397066950,37600,37600,37600,37600,0
|
|
20240719,173400,11397066950,37600,37600,37600,37600,0
|
|
20240719,173300,11397066950,37600,37600,37600,37600,0
|
|
20240719,173200,11397066950,37600,37600,37600,37600,0
|
|
20240719,173100,11397066950,37600,37600,37600,37600,0
|
|
20240719,173000,11397066950,37600,37600,37600,37600,0
|
|
20240719,172900,11397066950,37600,37600,37600,37600,0
|
|
20240719,172800,11397066950,37600,37600,37600,37600,0
|
|
20240719,172700,11397066950,37600,37600,37600,37600,0
|
|
20240719,172600,11397066950,37600,37600,37600,37600,0
|
|
20240719,172500,11397066950,37600,37600,37600,37600,0
|
|
20240719,172400,11397066950,37600,37600,37600,37600,0
|
|
20240719,172300,11397066950,37600,37600,37600,37600,0
|
|
20240719,172200,11397066950,37600,37600,37600,37600,0
|
|
20240719,172100,11397066950,37600,37600,37600,37600,0
|
|
20240719,172000,11397066950,37600,37600,37600,37600,0
|
|
20240719,171900,11397066950,37600,37600,37600,37600,0
|
|
20240719,171800,11397066950,37600,37600,37600,37600,0
|
|
20240719,171700,11397066950,37600,37600,37600,37600,0
|
|
20240719,171600,11397066950,37600,37600,37600,37600,0
|
|
20240719,171500,11397066950,37600,37600,37600,37600,0
|
|
20240719,171400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,171300,11397066950,37600,37600,37600,37600,0
|
|
20240719,171200,11397066950,37600,37600,37600,37600,0
|
|
20240719,171100,11397066950,37600,37600,37600,37600,0
|
|
20240719,171000,11397066950,37600,37600,37600,37600,0
|
|
20240719,170900,11397066950,37600,37600,37600,37600,0
|
|
20240719,170800,11397066950,37600,37600,37600,37600,0
|
|
20240719,170700,11397066950,37600,37600,37600,37600,0
|
|
20240719,170600,11397066950,37600,37600,37600,37600,0
|
|
20240719,170500,11397066950,37600,37600,37600,37600,0
|
|
20240719,170400,11397066950,37600,37600,37600,37600,0
|
|
20240719,170300,11397066950,37600,37600,37600,37600,0
|
|
20240719,170200,11397066950,37600,37600,37600,37600,0
|
|
20240719,170100,11397066950,37600,37600,37600,37600,0
|
|
20240719,170000,11397066950,37600,37600,37600,37600,0
|
|
20240719,165900,11397066950,37600,37600,37600,37600,0
|
|
20240719,165800,11397066950,37600,37600,37600,37600,0
|
|
20240719,165700,11397066950,37600,37600,37600,37600,0
|
|
20240719,165600,11397066950,37600,37600,37600,37600,0
|
|
20240719,165500,11397066950,37600,37600,37600,37600,0
|
|
20240719,165400,11397066950,37600,37600,37600,37600,0
|
|
20240719,165300,11397066950,37600,37600,37600,37600,0
|
|
20240719,165200,11397066950,37600,37600,37600,37600,0
|
|
20240719,165100,11397066950,37600,37600,37600,37600,0
|
|
20240719,165000,11397066950,37600,37600,37600,37600,0
|
|
20240719,164900,11397066950,37600,37600,37600,37600,0
|
|
20240719,164800,11397066950,37600,37600,37600,37600,0
|
|
20240719,164700,11397066950,37600,37600,37600,37600,0
|
|
20240719,164600,11397066950,37600,37600,37600,37600,0
|
|
20240719,164500,11397066950,37600,37600,37600,37600,0
|
|
20240719,164400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,164300,11397066950,37600,37600,37600,37600,0
|
|
20240719,164200,11397066950,37600,37600,37600,37600,0
|
|
20240719,164100,11397066950,37600,37600,37600,37600,0
|
|
20240719,164000,11397066950,37600,37600,37600,37600,0
|
|
20240719,163900,11397066950,37600,37600,37600,37600,0
|
|
20240719,163800,11397066950,37600,37600,37600,37600,0
|
|
20240719,163700,11397066950,37600,37600,37600,37600,0
|
|
20240719,163600,11397066950,37600,37600,37600,37600,0
|
|
20240719,163500,11397066950,37600,37600,37600,37600,0
|
|
20240719,163400,11397066950,37600,37600,37600,37600,0
|
|
20240719,163300,11397066950,37600,37600,37600,37600,0
|
|
20240719,163200,11397066950,37600,37600,37600,37600,0
|
|
20240719,163100,11397066950,37600,37600,37600,37600,0
|
|
20240719,163000,11397066950,37600,37600,37600,37600,0
|
|
20240719,162900,11397066950,37600,37600,37600,37600,0
|
|
20240719,162800,11397066950,37600,37600,37600,37600,0
|
|
20240719,162700,11397066950,37600,37600,37600,37600,0
|
|
20240719,162600,11397066950,37600,37600,37600,37600,0
|
|
20240719,162500,11397066950,37600,37600,37600,37600,0
|
|
20240719,162400,11397066950,37600,37600,37600,37600,0
|
|
20240719,162300,11397066950,37600,37600,37600,37600,0
|
|
20240719,162200,11397066950,37600,37600,37600,37600,0
|
|
20240719,162100,11397066950,37600,37600,37600,37600,0
|
|
20240719,162000,11397066950,37600,37600,37600,37600,0
|
|
20240719,161900,11397066950,37600,37600,37600,37600,0
|
|
20240719,161800,11397066950,37600,37600,37600,37600,0
|
|
20240719,161700,11397066950,37600,37600,37600,37600,0
|
|
20240719,161600,11397066950,37600,37600,37600,37600,0
|
|
20240719,161500,11397066950,37600,37600,37600,37600,0
|
|
20240719,161400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,161300,11397066950,37600,37600,37600,37600,0
|
|
20240719,161200,11397066950,37600,37600,37600,37600,0
|
|
20240719,161100,11397066950,37600,37600,37600,37600,0
|
|
20240719,161000,11397066950,37600,37600,37600,37600,0
|
|
20240719,160900,11397066950,37600,37600,37600,37600,0
|
|
20240719,160800,11397066950,37600,37600,37600,37600,0
|
|
20240719,160700,11397066950,37600,37600,37600,37600,0
|
|
20240719,160600,11397066950,37600,37600,37600,37600,0
|
|
20240719,160500,11397066950,37600,37600,37600,37600,0
|
|
20240719,160400,11397066950,37600,37600,37600,37600,0
|
|
20240719,160300,11397066950,37600,37600,37600,37600,0
|
|
20240719,160200,11397066950,37600,37600,37600,37600,0
|
|
20240719,160100,11397066950,37600,37600,37600,37600,0
|
|
20240719,160000,11397066950,37600,37600,37600,37600,0
|
|
20240719,155900,11397066950,37600,37600,37600,37600,0
|
|
20240719,155800,11397066950,37600,37600,37600,37600,0
|
|
20240719,155700,11397066950,37600,37600,37600,37600,0
|
|
20240719,155600,11397066950,37600,37600,37600,37600,0
|
|
20240719,155500,11397066950,37600,37600,37600,37600,0
|
|
20240719,155400,11397066950,37600,37600,37600,37600,0
|
|
20240719,155300,11397066950,37600,37600,37600,37600,0
|
|
20240719,155200,11397066950,37600,37600,37600,37600,0
|
|
20240719,155100,11397066950,37600,37600,37600,37600,0
|
|
20240719,155000,11397066950,37600,37600,37600,37600,0
|
|
20240719,154900,11397066950,37600,37600,37600,37600,0
|
|
20240719,154800,11397066950,37600,37600,37600,37600,0
|
|
20240719,154700,11397066950,37600,37600,37600,37600,0
|
|
20240719,154600,11397066950,37600,37600,37600,37600,0
|
|
20240719,154500,11397066950,37600,37600,37600,37600,0
|
|
20240719,154400,11397066950,37600,37600,37600,37600,6999
|
|
20240719,154300,11397066950,37600,37600,37600,37600,0
|
|
20240719,154200,11397066950,37600,37600,37600,37600,0
|
|
20240719,154100,11397066950,37600,37600,37600,37600,0
|
|
20240719,154000,11397066950,37600,37600,37600,37600,0
|
|
20240719,153900,11397066950,37600,37600,37600,37600,0
|
|
20240719,153800,11397066950,37600,37600,37600,37600,0
|
|
20240719,153700,11397066950,37600,37600,37600,37600,0
|
|
20240719,153600,11397066950,37600,37600,37600,37600,0
|
|
20240719,153500,11397066950,37600,37600,37600,37600,0
|
|
20240719,153400,11397066950,37600,37600,37600,37600,0
|
|
20240719,153300,11397066950,37600,37600,37600,37600,0
|
|
20240719,153200,11397066950,37600,37600,37600,37600,0
|
|
20240719,153100,11397066950,37600,37600,37600,37600,0
|
|
20240719,153000,11397066950,37600,37600,37600,37600,6999
|
|
20240719,152900,11133904550,37700,37700,37700,37700,0
|
|
20240719,152800,11133904550,37700,37700,37700,37700,0
|
|
20240719,152700,11133904550,37700,37700,37700,37700,0
|
|
20240719,152600,11133904550,37700,37700,37700,37700,0
|
|
20240719,152500,11133904550,37700,37700,37700,37700,0
|
|
20240719,152400,11133904550,37700,37700,37700,37700,0
|
|
20240719,152300,11133904550,37700,37700,37700,37700,0
|
|
20240719,152200,11133904550,37700,37700,37700,37700,0
|
|
20240719,152100,11133904550,37700,37700,37700,37700,0
|
|
20240719,152000,11133904550,37700,37700,37700,37700,0
|
|
20240719,151900,11133904550,37700,37650,37700,37600,1232
|
|
20240719,151800,11087558800,37650,37600,37650,37600,228
|
|
20240719,151700,11078983350,37600,37700,37700,37600,691
|
|
20240719,151600,11052976700,37650,37600,37700,37600,210
|
|
20240719,151500,11045068000,37600,37650,37650,37600,337
|
|
20240719,151400,11032380550,37650,37650,37700,37600,1185
|
|
20240719,151300,10987765050,37600,37650,37650,37600,125
|
|
20240719,151200,10983061500,37650,37700,37700,37650,120
|
|
20240719,151100,10978541300,37700,37650,37700,37600,1575
|
|
20240719,151000,10919289600,37650,37700,37700,37650,540
|
|
20240719,150900,10898951850,37700,37800,37800,37650,1991
|
|
20240719,150800,10823865700,37800,37850,37900,37750,1218
|
|
20240719,150700,10777756600,37850,37650,37850,37600,5535
|
|
20240719,150600,10568735450,37650,37650,37700,37600,1416
|
|
20240719,150500,10515441600,37600,37650,37650,37600,175
|
|
20240719,150400,10508855450,37550,37650,37700,37550,1416
|
|
20240719,150300,10455572850,37700,37750,37750,37650,743
|
|
20240719,150200,10427567900,37700,37700,37750,37600,3354
|
|
20240719,150100,10301379700,37700,37700,37750,37700,582
|
|
20240719,150000,10279437000,37750,37700,37750,37700,192
|
|
20240719,145900,10272196450,37700,37750,37750,37700,80
|
|
20240719,145800,10269178000,37700,37750,37850,37700,1131
|
|
20240719,145700,10226425400,37800,37750,37800,37750,138
|
|
20240719,145600,10221213750,37700,37750,37800,37700,458
|
|
20240719,145500,10203924850,37700,37700,37750,37650,705
|
|
20240719,145400,10177323600,37650,37700,37700,37650,323
|
|
20240719,145300,10165160050,37650,37750,37750,37650,3207
|
|
20240719,145200,10044106250,37800,37550,37800,37550,6902
|
|
20240719,145100,9784247750,37550,37650,37650,37550,11078
|
|
20240719,145000,9368157150,37650,37700,37700,37650,1170
|
|
20240719,144900,9324103300,37650,37700,37700,37650,52
|
|
20240719,144800,9322145000,37700,37700,37750,37650,2015
|
|
20240719,144700,9246193150,37750,37700,37750,37700,296
|
|
20240719,144600,9235030200,37700,37750,37800,37700,1661
|
|
20240719,144500,9172321350,37750,37750,37800,37750,246
|
|
20240719,144400,9163033600,37800,37850,37850,37800,609
|
|
20240719,144300,9140013000,37800,37850,37850,37800,498
|
|
20240719,144200,9121167300,37850,37900,37900,37850,47
|
|
20240719,144100,9119388250,37900,37850,37900,37850,103
|
|
20240719,144000,9115486500,37850,37900,37900,37850,238
|
|
20240719,143900,9106474700,37900,37900,37900,37850,373
|
|
20240719,143800,9092339500,37850,37900,37900,37850,1155
|
|
20240719,143700,9048567700,37950,37950,37950,37900,251
|
|
20240719,143600,9039045100,37900,37950,37950,37900,160
|
|
20240719,143500,9032975600,37950,37900,37950,37900,1268
|
|
20240719,143400,8984858400,37950,38000,38000,37900,540
|
|
20240719,143300,8964367000,37950,37950,38000,37900,1778
|
|
20240719,143200,8896872150,37950,37950,37950,37900,1194
|
|
20240719,143100,8851561400,37900,37850,37900,37800,4939
|
|
20240719,143000,8664523650,37800,37800,37850,37800,522
|
|
20240719,142900,8644768600,37750,37800,37800,37750,263
|
|
20240719,142800,8634831100,37800,37850,37850,37750,213
|
|
20240719,142700,8626780200,37850,37850,37850,37800,214
|
|
20240719,142600,8618686800,37850,37800,37850,37800,760
|
|
20240719,142500,8589957450,37850,37850,37850,37800,98
|
|
20240719,142400,8586250900,37800,37800,37850,37750,1405
|
|
20240719,142300,8533142000,37800,37800,37850,37800,296
|
|
20240719,142200,8521950200,37850,37850,37850,37800,65
|
|
20240719,142100,8519490000,37850,37800,37850,37800,112
|
|
20240719,142000,8515254900,37800,37850,37850,37800,572
|
|
20240719,141900,8493627250,37850,37850,37850,37800,584
|
|
20240719,141800,8471543200,37850,37850,37850,37750,2002
|
|
20240719,141700,8395863250,37850,37800,37850,37800,475
|
|
20240719,141600,8377896150,37850,37850,37850,37800,265
|
|
20240719,141500,8367868050,37850,37850,37900,37800,145
|
|
20240719,141400,8362377350,37850,37850,37900,37800,589
|
|
20240719,141300,8340079050,37850,37900,37900,37800,4956
|
|
20240719,141200,8152500200,37900,37900,37900,37850,447
|
|
20240719,141100,8135561900,37850,37900,37900,37850,608
|
|
20240719,141000,8112523100,37850,37900,37900,37850,367
|
|
20240719,140900,8098621100,37900,37900,37900,37850,714
|
|
20240719,140800,8071564500,37900,37900,37900,37850,745
|
|
20240719,140700,8043329750,37850,37900,37900,37850,575
|
|
20240719,140600,8021547400,37850,37900,37900,37850,752
|
|
20240719,140500,7993068650,37900,37850,37900,37850,731
|
|
20240719,140400,7965377100,37850,37900,37900,37850,382
|
|
20240719,140300,7950901200,37900,37900,37950,37850,1140
|
|
20240719,140200,7907701500,37850,37850,37950,37850,4080
|
|
20240719,140100,7753059200,37900,37850,37900,37850,823
|
|
20240719,140000,7721877550,37850,37850,37900,37850,671
|
|
20240719,135900,7696451600,37900,37900,37900,37850,809
|
|
20240719,135800,7665792950,37850,37850,37900,37850,555
|
|
20240719,135700,7644765850,37850,37900,37900,37850,755
|
|
20240719,135600,7616153850,37900,37900,37900,37850,603
|
|
20240719,135500,7593302200,37900,37850,37900,37850,364
|
|
20240719,135400,7579514000,37900,37900,37900,37850,963
|
|
20240719,135300,7543016650,37900,37900,37900,37850,771
|
|
20240719,135200,7513804700,37900,37900,37900,37850,269
|
|
20240719,135100,7503613850,37900,37800,37900,37800,1454
|
|
20240719,135000,7448580150,37800,37900,37900,37800,5084
|
|
20240719,134900,7255976100,37900,37950,38050,37900,10321
|
|
20240719,134800,6864176200,38000,38000,38000,37950,965
|
|
20240719,134700,6827509150,37950,37800,37950,37800,7604
|
|
20240719,134600,6539305350,37750,37800,37850,37750,2045
|
|
20240719,134500,6462026050,37800,37800,37850,37750,3919
|
|
20240719,134400,6313837100,37800,37700,37800,37700,1473
|
|
20240719,134300,6258256600,37700,37750,37750,37700,841
|
|
20240719,134200,6226510650,37750,37700,37750,37650,886
|
|
20240719,134100,6193104650,37650,37650,37700,37650,352
|
|
20240719,134000,6179839400,37700,37700,37700,37650,475
|
|
20240719,133900,6161932250,37700,37650,37700,37650,508
|
|
20240719,133800,6142790500,37650,37700,37700,37650,872
|
|
20240719,133700,6109955750,37700,37700,37750,37650,704
|
|
20240719,133600,6083414500,37750,37700,37800,37700,1728
|
|
20240719,133500,6018201350,37700,37650,37700,37650,2121
|
|
20240719,133400,5938323800,37600,37600,37600,37550,781
|
|
20240719,133300,5908960000,37600,37600,37600,37550,218
|
|
20240719,133200,5900763300,37600,37500,37600,37500,311
|
|
20240719,133100,5889086800,37550,37550,37550,37500,223
|
|
20240719,133000,5880717400,37550,37500,37550,37500,114
|
|
20240719,132900,5876440600,37500,37450,37550,37400,439
|
|
20240719,132800,5859998450,37500,37450,37500,37400,140
|
|
20240719,132700,5854756550,37450,37400,37500,37400,163
|
|
20240719,132600,5848655300,37450,37400,37500,37300,2502
|
|
20240719,132500,5755176600,37350,37350,37350,37350,39
|
|
20240719,132400,5753719950,37350,37300,37400,37300,944
|
|
20240719,132300,5718460650,37350,37300,37350,37300,33
|
|
20240719,132200,5717229650,37300,37300,37300,37300,5
|
|
20240719,132100,5717043150,37300,37350,37350,37300,236
|
|
20240719,132000,5708240050,37300,37300,37300,37300,30
|
|
20240719,131900,5707121050,37350,37300,37350,37300,30
|
|
20240719,131800,5706000850,37300,37350,37350,37300,158
|
|
20240719,131700,5700105900,37300,37350,37350,37300,44
|
|
20240719,131600,5698464650,37300,37350,37350,37300,1091
|
|
20240719,131500,5657746350,37350,37350,37350,37350,551
|
|
20240719,131400,5637166500,37350,37400,37400,37350,70
|
|
20240719,131300,5634551500,37400,37350,37400,37350,192
|
|
20240719,131200,5627380150,37350,37350,37400,37350,1143
|
|
20240719,131100,5584686800,37400,37350,37400,37350,50
|
|
20240719,131000,5582818750,37350,37400,37400,37350,598
|
|
20240719,130900,5560458100,37400,37350,37400,37350,65
|
|
20240719,130800,5558029050,37350,37350,37400,37350,48
|
|
20240719,130700,5556235700,37350,37350,37400,37350,92
|
|
20240719,130600,5552799000,37350,37350,37350,37350,1539
|
|
20240719,130500,5495317350,37400,37400,37400,37350,1126
|
|
20240719,130400,5453260750,37350,37350,37400,37350,210
|
|
20240719,130300,5445413550,37400,37400,37400,37400,429
|
|
20240719,130200,5429368950,37450,37400,37450,37400,71
|
|
20240719,130100,5426713200,37400,37400,37450,37400,169
|
|
20240719,130000,5420392400,37400,37350,37400,37350,47
|
|
20240719,125900,5418634900,37350,37400,37450,37350,107
|
|
20240719,125800,5414636050,37350,37400,37400,37350,22
|
|
20240719,125700,5413814300,37350,37350,37350,37350,41
|
|
20240719,125600,5412282950,37400,37400,37400,37400,713
|
|
20240719,125500,5385616750,37400,37400,37450,37400,307
|
|
20240719,125400,5374130750,37400,37400,37450,37400,67
|
|
20240719,125300,5371623350,37450,37400,37450,37400,211
|
|
20240719,125200,5363727750,37400,37400,37450,37400,110
|
|
20240719,125100,5359611400,37400,37400,37400,37400,161
|
|
20240719,125000,5353590000,37400,37450,37450,37400,300
|
|
20240719,124900,5342368700,37450,37450,37450,37400,37
|
|
20240719,124800,5340984800,37400,37400,37400,37400,60
|
|
20240719,124700,5338740800,37400,37400,37450,37400,91
|
|
20240719,124600,5335335700,37400,37400,37400,37400,75
|
|
20240719,124500,5332530700,37400,37400,37450,37400,976
|
|
20240719,124400,5296028250,37400,37400,37450,37400,99
|
|
20240719,124300,5292325250,37450,37400,37450,37400,16
|
|
20240719,124200,5291726700,37400,37400,37400,37400,199
|
|
20240719,124100,5284284100,37450,37400,37450,37400,32
|
|
20240719,124000,5283086950,37450,37400,37450,37400,19
|
|
20240719,123900,5282376200,37400,37450,37450,37400,109
|
|
20240719,123800,5278299150,37400,37400,37450,37400,84
|
|
20240719,123700,5275156500,37400,37400,37400,37400,49
|
|
20240719,123600,5273323900,37400,37450,37450,37400,101
|
|
20240719,123500,5269546450,37400,37400,37450,37400,92
|
|
20240719,123400,5266104050,37400,37300,37400,37300,885
|
|
20240719,123300,5233040000,37350,37350,37400,37350,1520
|
|
20240719,123200,5176264900,37350,37400,37400,37350,68
|
|
20240719,123100,5173723600,37350,37350,37400,37350,1006
|
|
20240719,123000,5136148350,37350,37350,37400,37350,159
|
|
20240719,122900,5130205850,37350,37400,37400,37350,112
|
|
20240719,122800,5126022300,37350,37350,37350,37350,200
|
|
20240719,122700,5118552300,37350,37350,37350,37350,25
|
|
20240719,122600,5117618550,37400,37350,37400,37350,50
|
|
20240719,122500,5115750300,37350,37350,37400,37350,898
|
|
20240719,122400,5082184850,37350,37400,37400,37350,52
|
|
20240719,122300,5080241950,37400,37400,37450,37400,1396
|
|
20240719,122200,5028031250,37400,37400,37450,37400,1352
|
|
20240719,122100,4977465450,37450,37450,37450,37400,44
|
|
20240719,122000,4975819400,37450,37450,37450,37400,40
|
|
20240719,121900,4974322600,37400,37400,37450,37400,486
|
|
20240719,121800,4956132100,37400,37450,37450,37400,56
|
|
20240719,121700,4954037100,37400,37400,37450,37400,40
|
|
20240719,121600,4952540650,37450,37450,37450,37400,143
|
|
20240719,121500,4947189250,37450,37400,37450,37400,84
|
|
20240719,121400,4944046050,37450,37400,37450,37400,310
|
|
20240719,121300,4932440650,37400,37400,37450,37400,43
|
|
20240719,121200,4930831850,37450,37450,37450,37450,623
|
|
20240719,121100,4907500500,37450,37450,37500,37450,105
|
|
20240719,121000,4903567900,37450,37450,37450,37450,82
|
|
20240719,120900,4900497000,37450,37450,37500,37450,49
|
|
20240719,120800,4898661900,37450,37450,37500,37450,60
|
|
20240719,120700,4896414550,37450,37500,37500,37450,107
|
|
20240719,120600,4892406350,37450,37450,37500,37400,279
|
|
20240719,120500,4881954850,37450,37450,37500,37400,1014
|
|
20240719,120400,4843954100,37400,37450,37450,37400,628
|
|
20240719,120300,4820441800,37400,37350,37400,37350,390
|
|
20240719,120200,4805857200,37350,37350,37400,37350,207
|
|
20240719,120100,4798125400,37400,37400,37450,37400,177
|
|
20240719,120000,4791505550,37400,37400,37450,37350,197
|
|
20240719,115900,4784137850,37450,37400,37450,37400,101
|
|
20240719,115800,4780357700,37450,37400,37450,37400,43
|
|
20240719,115700,4778747550,37400,37350,37400,37350,2449
|
|
20240719,115600,4687163700,37350,37350,37400,37350,582
|
|
20240719,115500,4665423750,37350,37350,37350,37350,45
|
|
20240719,115400,4663743000,37400,37350,37400,37350,207
|
|
20240719,115300,4656009350,37400,37350,37400,37350,143
|
|
20240719,115200,4650666000,37350,37350,37350,37350,49
|
|
20240719,115100,4648835850,37350,37300,37350,37250,1035
|
|
20240719,115000,4610226900,37300,37350,37350,37300,1017
|
|
20240719,114900,4572292400,37300,37350,37350,37300,177
|
|
20240719,114800,4565684700,37350,37400,37400,37350,1095
|
|
20240719,114700,4524785950,37400,37300,37400,37300,414
|
|
20240719,114600,4509320650,37350,37300,37350,37300,60
|
|
20240719,114500,4507081050,37300,37300,37350,37300,123
|
|
20240719,114400,4502492000,37300,37300,37350,37300,256
|
|
20240719,114300,4492937400,37350,37300,37350,37300,89
|
|
20240719,114200,4489616200,37350,37300,37350,37300,601
|
|
20240719,114100,4467197500,37300,37300,37350,37300,93
|
|
20240719,114000,4463726050,37350,37350,37350,37300,61
|
|
20240719,113900,4461450300,37400,37350,37400,37300,68
|
|
20240719,113800,4458911300,37300,37350,37350,37300,48
|
|
20240719,113700,4457120250,37350,37350,37350,37300,102
|
|
20240719,113600,4453313100,37350,37300,37350,37300,44
|
|
20240719,113500,4451671050,37350,37350,37350,37300,111
|
|
20240719,113400,4447527400,37300,37300,37350,37300,1263
|
|
20240719,113300,4400415550,37300,37300,37300,37300,1
|
|
20240719,113200,4400378250,37300,37350,37350,37300,143
|
|
20240719,113100,4395041800,37300,37350,37350,37300,115
|
|
20240719,113000,4390750700,37350,37300,37350,37300,94
|
|
20240719,112900,4387241200,37350,37350,37350,37300,133
|
|
20240719,112800,4382276050,37300,37300,37300,37300,32
|
|
20240719,112700,4381082450,37350,37300,37350,37300,75
|
|
20240719,112600,4378282400,37300,37350,37400,37300,114
|
|
20240719,112500,4374027350,37350,37300,37350,37300,134
|
|
20240719,112400,4369027100,37300,37350,37350,37300,112
|
|
20240719,112300,4364849350,37350,37350,37350,37300,271
|
|
20240719,112200,4354738500,37300,37350,37350,37300,67
|
|
20240719,112100,4352237200,37300,37300,37300,37300,41
|
|
20240719,112000,4350707900,37300,37350,37350,37300,751
|
|
20240719,111900,4322693150,37300,37350,37350,37300,1340
|
|
20240719,111800,4272708400,37300,37350,37350,37300,1825
|
|
20240719,111700,4204545850,37350,37400,37400,37350,244
|
|
20240719,111600,4195430150,37400,37350,37400,37350,49
|
|
20240719,111500,4193599600,37350,37350,37400,37350,126
|
|
20240719,111400,4188891850,37350,37400,37400,37350,1582
|
|
20240719,111300,4129726300,37450,37450,37500,37400,245
|
|
20240719,111200,4120551000,37450,37450,37450,37450,73
|
|
20240719,111100,4117817150,37450,37450,37500,37450,67
|
|
20240719,111000,4115306100,37500,37450,37500,37450,1144
|
|
20240719,110900,4072460700,37450,37450,37500,37450,96
|
|
20240719,110800,4068865300,37450,37450,37500,37450,44
|
|
20240719,110700,4067215850,37500,37450,37550,37450,52
|
|
20240719,110600,4065267300,37500,37450,37500,37450,174
|
|
20240719,110500,4058748800,37450,37500,37500,37450,357
|
|
20240719,110400,4045362300,37450,37450,37500,37450,66
|
|
20240719,110300,4042888700,37450,37450,37500,37450,201
|
|
20240719,110200,4035357200,37450,37500,37500,37450,152
|
|
20240719,110100,4029659250,37500,37450,37500,37450,52
|
|
20240719,110000,4027709500,37450,37500,37500,37450,87
|
|
20240719,105900,4024451300,37500,37450,37500,37450,144
|
|
20240719,105800,4019056050,37500,37450,37500,37450,145
|
|
20240719,105700,4013622600,37450,37450,37450,37450,12
|
|
20240719,105600,4013173200,37450,37450,37500,37450,118
|
|
20240719,105500,4008751800,37450,37500,37500,37450,396
|
|
20240719,105400,3993905600,37500,37500,37500,37450,191
|
|
20240719,105300,3986743200,37450,37400,37450,37400,1867
|
|
20240719,105200,3916865700,37400,37400,37500,37350,1045
|
|
20240719,105100,3877748650,37400,37400,37450,37400,111
|
|
20240719,105000,3873595000,37400,37300,37400,37300,2107
|
|
20240719,104900,3794944000,37300,37350,37400,37300,149
|
|
20240719,104800,3789378850,37350,37400,37400,37300,26
|
|
20240719,104700,3788407250,37450,37350,37450,37300,675
|
|
20240719,104600,3763213100,37350,37300,37400,37300,87
|
|
20240719,104500,3759964600,37300,37350,37400,37300,539
|
|
20240719,104400,3739841750,37400,37400,37400,37350,113
|
|
20240719,104300,3735616000,37400,37400,37400,37350,1443
|
|
20240719,104200,3681647850,37400,37400,37450,37350,328
|
|
20240719,104100,3669384750,37350,37400,37400,37350,1243
|
|
20240719,104000,3622957300,37350,37400,37450,37350,792
|
|
20240719,103900,3593336400,37400,37400,37450,37400,205
|
|
20240719,103800,3585666850,37400,37400,37450,37400,561
|
|
20240719,103700,3564673600,37400,37450,37450,37400,70
|
|
20240719,103600,3562053100,37450,37400,37450,37400,178
|
|
20240719,103500,3555395800,37400,37400,37450,37400,333
|
|
20240719,103400,3542937100,37450,37450,37450,37400,46
|
|
20240719,103300,3541214500,37450,37400,37450,37400,84
|
|
20240719,103200,3538071600,37400,37400,37450,37400,226
|
|
20240719,103100,3529609450,37400,37400,37450,37400,178
|
|
20240719,103000,3522951800,37450,37400,37450,37350,533
|
|
20240719,102900,3503017900,37400,37400,37400,37350,782
|
|
20240719,102800,3473772000,37450,37450,37450,37400,19
|
|
20240719,102700,3473060600,37450,37450,37450,37400,801
|
|
20240719,102600,3443087250,37450,37450,37500,37400,892
|
|
20240719,102500,3409650100,37400,37450,37500,37400,1609
|
|
20240719,102400,3349408000,37450,37550,37550,37450,320
|
|
20240719,102300,3337407500,37550,37500,37550,37500,596
|
|
20240719,102200,3315056250,37500,37500,37550,37500,247
|
|
20240719,102100,3305791750,37500,37550,37550,37500,4355
|
|
20240719,102000,3142464250,37550,37550,37600,37550,73
|
|
20240719,101900,3139720250,37550,37550,37600,37550,151
|
|
20240719,101800,3134049000,37600,37550,37600,37550,284
|
|
20240719,101700,3123382050,37550,37600,37600,37550,49
|
|
20240719,101600,3121539800,37550,37550,37600,37550,384
|
|
20240719,101500,3107111250,37550,37650,37650,37550,2854
|
|
20240719,101400,2999888200,37650,37650,37650,37600,103
|
|
20240719,101300,2996010500,37650,37650,37700,37650,130
|
|
20240719,101200,2991114350,37650,37650,37650,37650,62
|
|
20240719,101100,2988780050,37650,37650,37650,37600,123
|
|
20240719,101000,2984149850,37600,37650,37700,37600,426
|
|
20240719,100900,2968107150,37600,37650,37650,37600,309
|
|
20240719,100800,2956488700,37650,37650,37700,37650,3453
|
|
20240719,100700,2826480600,37650,37650,37700,37650,33
|
|
20240719,100600,2825238100,37650,37700,37700,37600,929
|
|
20240719,100500,2790260000,37700,37600,37700,37600,497
|
|
20240719,100400,2771568050,37600,37800,37800,37600,1110
|
|
20240719,100300,2729770050,37800,37750,37800,37650,372
|
|
20240719,100200,2715735250,37750,37700,37750,37650,479
|
|
20240719,100100,2697674000,37700,37650,37700,37650,836
|
|
20240719,100000,2666162300,37650,37650,37700,37600,438
|
|
20240719,095900,2649668100,37650,37800,37850,37600,1597
|
|
20240719,095800,2589307850,37800,37650,37800,37650,315
|
|
20240719,095700,2577425400,37650,37600,37700,37550,727
|
|
20240719,095600,2550098350,37600,37700,37700,37550,1652
|
|
20240719,095500,2487964100,37700,37750,37850,37650,620
|
|
20240719,095400,2464582900,37700,37800,37900,37700,2361
|
|
20240719,095300,2375231600,37800,37800,37850,37750,985
|
|
20240719,095200,2338018100,37850,37900,37900,37800,1678
|
|
20240719,095100,2274531700,37850,37900,37950,37850,1556
|
|
20240719,095000,2215563050,37900,37950,38000,37900,7848
|
|
20240719,094900,1917489350,38000,37900,38000,37900,3133
|
|
20240719,094800,1798669500,37900,37850,37900,37800,1524
|
|
20240719,094700,1740961150,37850,37800,37900,37800,2154
|
|
20240719,094600,1659472050,37800,37700,37800,37700,848
|
|
20240719,094500,1627450200,37750,37700,37750,37700,282
|
|
20240719,094400,1616814900,37700,37700,37700,37650,1501
|
|
20240719,094300,1560247050,37700,37600,37700,37600,602
|
|
20240719,094200,1537584550,37600,37650,37650,37600,130
|
|
20240719,094100,1532690700,37650,37650,37650,37600,1244
|
|
20240719,094000,1485859100,37650,37650,37700,37600,652
|
|
20240719,093900,1461311600,37650,37600,37650,37550,754
|
|
20240719,093800,1432933300,37550,37550,37550,37500,139
|
|
20240719,093700,1427714250,37550,37550,37550,37550,343
|
|
20240719,093600,1414834600,37550,37650,37650,37550,2198
|
|
20240719,093500,1332271700,37650,37600,37650,37600,266
|
|
20240719,093400,1322266350,37600,37550,37600,37450,1411
|
|
20240719,093300,1269336800,37550,37550,37600,37500,1079
|
|
20240719,093200,1228813650,37550,37550,37550,37500,636
|
|
20240719,093100,1204932450,37500,37450,37550,37450,202
|
|
20240719,093000,1197357450,37450,37450,37550,37400,1303
|
|
20240719,092900,1148514650,37400,37400,37500,37400,450
|
|
20240719,092800,1131662300,37400,37400,37450,37400,98
|
|
20240719,092700,1127994050,37400,37400,37450,37300,287
|
|
20240719,092600,1117264150,37250,37300,37350,37250,1337
|
|
20240719,092500,1067369200,37300,37350,37350,37300,1646
|
|
20240719,092400,1005891150,37300,37350,37400,37300,1777
|
|
20240719,092300,939495650,37300,37300,37300,37300,157
|
|
20240719,092200,933639550,37300,37200,37300,37150,2008
|
|
20240719,092100,858848300,37150,37150,37200,37150,326
|
|
20240719,092000,846734400,37200,37100,37200,37000,2194
|
|
20240719,091900,765335700,37100,37050,37100,37000,314
|
|
20240719,091800,753699550,37050,37050,37050,37000,244
|
|
20240719,091700,744670350,37000,37100,37100,37000,827
|
|
20240719,091600,714005150,37100,37100,37150,37100,288
|
|
20240719,091500,703320200,37150,37150,37150,37100,666
|
|
20240719,091400,678578800,37150,37200,37200,37150,177
|
|
20240719,091300,671994800,37250,37200,37250,37150,95
|
|
20240719,091200,668459600,37200,37300,37350,37200,1944
|
|
20240719,091100,595977850,37350,37350,37350,37300,795
|
|
20240719,091000,566286600,37200,37150,37350,37150,1461
|
|
20240719,090900,511835100,37200,37250,37250,37200,553
|
|
20240719,090800,491260000,37250,37150,37300,37150,2015
|
|
20240719,090700,416206800,37200,37150,37200,37100,547
|
|
20240719,090600,395889900,37150,36950,37150,36950,1202
|
|
20240719,090500,351354800,36900,37000,37000,36900,2634
|
|
20240719,090400,254023800,37000,37050,37050,37000,878
|
|
20240719,090300,221533200,37050,37100,37100,37050,1014
|
|
20240719,090200,183958300,37100,37150,37150,37050,1401
|
|
20240719,090100,131955500,37150,37150,37150,37100,325
|
|
20240719,090000,119883150,37100,37100,37200,37100,3208
|