618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,191400,16780206500,36550,36550,36550,36550,0
|
|
20240704,191300,16780206500,36550,36550,36550,36550,0
|
|
20240704,191200,16780206500,36550,36550,36550,36550,0
|
|
20240704,191100,16780206500,36550,36550,36550,36550,0
|
|
20240704,191000,16780206500,36550,36550,36550,36550,0
|
|
20240704,190900,16780206500,36550,36550,36550,36550,0
|
|
20240704,190800,16780206500,36550,36550,36550,36550,0
|
|
20240704,190700,16780206500,36550,36550,36550,36550,0
|
|
20240704,190600,16780206500,36550,36550,36550,36550,0
|
|
20240704,190500,16780206500,36550,36550,36550,36550,0
|
|
20240704,190400,16780206500,36550,36550,36550,36550,0
|
|
20240704,190300,16780206500,36550,36550,36550,36550,0
|
|
20240704,190200,16780206500,36550,36550,36550,36550,0
|
|
20240704,190100,16780206500,36550,36550,36550,36550,0
|
|
20240704,190000,16780206500,36550,36550,36550,36550,0
|
|
20240704,185900,16780206500,36550,36550,36550,36550,0
|
|
20240704,185800,16780206500,36550,36550,36550,36550,0
|
|
20240704,185700,16780206500,36550,36550,36550,36550,0
|
|
20240704,185600,16780206500,36550,36550,36550,36550,0
|
|
20240704,185500,16780206500,36550,36550,36550,36550,0
|
|
20240704,185400,16780206500,36550,36550,36550,36550,0
|
|
20240704,185300,16780206500,36550,36550,36550,36550,0
|
|
20240704,185200,16780206500,36550,36550,36550,36550,0
|
|
20240704,185100,16780206500,36550,36550,36550,36550,0
|
|
20240704,185000,16780206500,36550,36550,36550,36550,0
|
|
20240704,184900,16780206500,36550,36550,36550,36550,0
|
|
20240704,184800,16780206500,36550,36550,36550,36550,0
|
|
20240704,184700,16780206500,36550,36550,36550,36550,0
|
|
20240704,184600,16780206500,36550,36550,36550,36550,0
|
|
20240704,184500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,184400,16780206500,36550,36550,36550,36550,0
|
|
20240704,184300,16780206500,36550,36550,36550,36550,0
|
|
20240704,184200,16780206500,36550,36550,36550,36550,0
|
|
20240704,184100,16780206500,36550,36550,36550,36550,0
|
|
20240704,184000,16780206500,36550,36550,36550,36550,0
|
|
20240704,183900,16780206500,36550,36550,36550,36550,0
|
|
20240704,183800,16780206500,36550,36550,36550,36550,0
|
|
20240704,183700,16780206500,36550,36550,36550,36550,0
|
|
20240704,183600,16780206500,36550,36550,36550,36550,0
|
|
20240704,183500,16780206500,36550,36550,36550,36550,0
|
|
20240704,183400,16780206500,36550,36550,36550,36550,0
|
|
20240704,183300,16780206500,36550,36550,36550,36550,0
|
|
20240704,183200,16780206500,36550,36550,36550,36550,0
|
|
20240704,183100,16780206500,36550,36550,36550,36550,0
|
|
20240704,183000,16780206500,36550,36550,36550,36550,0
|
|
20240704,182900,16780206500,36550,36550,36550,36550,0
|
|
20240704,182800,16780206500,36550,36550,36550,36550,0
|
|
20240704,182700,16780206500,36550,36550,36550,36550,0
|
|
20240704,182600,16780206500,36550,36550,36550,36550,0
|
|
20240704,182500,16780206500,36550,36550,36550,36550,0
|
|
20240704,182400,16780206500,36550,36550,36550,36550,0
|
|
20240704,182300,16780206500,36550,36550,36550,36550,0
|
|
20240704,182200,16780206500,36550,36550,36550,36550,0
|
|
20240704,182100,16780206500,36550,36550,36550,36550,0
|
|
20240704,182000,16780206500,36550,36550,36550,36550,0
|
|
20240704,181900,16780206500,36550,36550,36550,36550,0
|
|
20240704,181800,16780206500,36550,36550,36550,36550,0
|
|
20240704,181700,16780206500,36550,36550,36550,36550,0
|
|
20240704,181600,16780206500,36550,36550,36550,36550,0
|
|
20240704,181500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,181400,16780206500,36550,36550,36550,36550,0
|
|
20240704,181300,16780206500,36550,36550,36550,36550,0
|
|
20240704,181200,16780206500,36550,36550,36550,36550,0
|
|
20240704,181100,16780206500,36550,36550,36550,36550,0
|
|
20240704,181000,16780206500,36550,36550,36550,36550,0
|
|
20240704,180900,16780206500,36550,36550,36550,36550,0
|
|
20240704,180800,16780206500,36550,36550,36550,36550,0
|
|
20240704,180700,16780206500,36550,36550,36550,36550,0
|
|
20240704,180600,16780206500,36550,36550,36550,36550,0
|
|
20240704,180500,16780206500,36550,36550,36550,36550,0
|
|
20240704,180400,16780206500,36550,36550,36550,36550,0
|
|
20240704,180300,16780206500,36550,36550,36550,36550,0
|
|
20240704,180200,16780206500,36550,36550,36550,36550,0
|
|
20240704,180100,16780206500,36550,36550,36550,36550,0
|
|
20240704,180000,16780206500,36550,36550,36550,36550,0
|
|
20240704,175900,16780206500,36550,36550,36550,36550,0
|
|
20240704,175800,16780206500,36550,36550,36550,36550,0
|
|
20240704,175700,16780206500,36550,36550,36550,36550,0
|
|
20240704,175600,16780206500,36550,36550,36550,36550,0
|
|
20240704,175500,16780206500,36550,36550,36550,36550,0
|
|
20240704,175400,16780206500,36550,36550,36550,36550,0
|
|
20240704,175300,16780206500,36550,36550,36550,36550,0
|
|
20240704,175200,16780206500,36550,36550,36550,36550,0
|
|
20240704,175100,16780206500,36550,36550,36550,36550,0
|
|
20240704,175000,16780206500,36550,36550,36550,36550,0
|
|
20240704,174900,16780206500,36550,36550,36550,36550,0
|
|
20240704,174800,16780206500,36550,36550,36550,36550,0
|
|
20240704,174700,16780206500,36550,36550,36550,36550,0
|
|
20240704,174600,16780206500,36550,36550,36550,36550,0
|
|
20240704,174500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,174400,16780206500,36550,36550,36550,36550,0
|
|
20240704,174300,16780206500,36550,36550,36550,36550,0
|
|
20240704,174200,16780206500,36550,36550,36550,36550,0
|
|
20240704,174100,16780206500,36550,36550,36550,36550,0
|
|
20240704,174000,16780206500,36550,36550,36550,36550,0
|
|
20240704,173900,16780206500,36550,36550,36550,36550,0
|
|
20240704,173800,16780206500,36550,36550,36550,36550,0
|
|
20240704,173700,16780206500,36550,36550,36550,36550,0
|
|
20240704,173600,16780206500,36550,36550,36550,36550,0
|
|
20240704,173500,16780206500,36550,36550,36550,36550,0
|
|
20240704,173400,16780206500,36550,36550,36550,36550,0
|
|
20240704,173300,16780206500,36550,36550,36550,36550,0
|
|
20240704,173200,16780206500,36550,36550,36550,36550,0
|
|
20240704,173100,16780206500,36550,36550,36550,36550,0
|
|
20240704,173000,16780206500,36550,36550,36550,36550,0
|
|
20240704,172900,16780206500,36550,36550,36550,36550,0
|
|
20240704,172800,16780206500,36550,36550,36550,36550,0
|
|
20240704,172700,16780206500,36550,36550,36550,36550,0
|
|
20240704,172600,16780206500,36550,36550,36550,36550,0
|
|
20240704,172500,16780206500,36550,36550,36550,36550,0
|
|
20240704,172400,16780206500,36550,36550,36550,36550,0
|
|
20240704,172300,16780206500,36550,36550,36550,36550,0
|
|
20240704,172200,16780206500,36550,36550,36550,36550,0
|
|
20240704,172100,16780206500,36550,36550,36550,36550,0
|
|
20240704,172000,16780206500,36550,36550,36550,36550,0
|
|
20240704,171900,16780206500,36550,36550,36550,36550,0
|
|
20240704,171800,16780206500,36550,36550,36550,36550,0
|
|
20240704,171700,16780206500,36550,36550,36550,36550,0
|
|
20240704,171600,16780206500,36550,36550,36550,36550,0
|
|
20240704,171500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,171400,16780206500,36550,36550,36550,36550,0
|
|
20240704,171300,16780206500,36550,36550,36550,36550,0
|
|
20240704,171200,16780206500,36550,36550,36550,36550,0
|
|
20240704,171100,16780206500,36550,36550,36550,36550,0
|
|
20240704,171000,16780206500,36550,36550,36550,36550,0
|
|
20240704,170900,16780206500,36550,36550,36550,36550,0
|
|
20240704,170800,16780206500,36550,36550,36550,36550,0
|
|
20240704,170700,16780206500,36550,36550,36550,36550,0
|
|
20240704,170600,16780206500,36550,36550,36550,36550,0
|
|
20240704,170500,16780206500,36550,36550,36550,36550,0
|
|
20240704,170400,16780206500,36550,36550,36550,36550,0
|
|
20240704,170300,16780206500,36550,36550,36550,36550,0
|
|
20240704,170200,16780206500,36550,36550,36550,36550,0
|
|
20240704,170100,16780206500,36550,36550,36550,36550,0
|
|
20240704,170000,16780206500,36550,36550,36550,36550,0
|
|
20240704,165900,16780206500,36550,36550,36550,36550,0
|
|
20240704,165800,16780206500,36550,36550,36550,36550,0
|
|
20240704,165700,16780206500,36550,36550,36550,36550,0
|
|
20240704,165600,16780206500,36550,36550,36550,36550,0
|
|
20240704,165500,16780206500,36550,36550,36550,36550,0
|
|
20240704,165400,16780206500,36550,36550,36550,36550,0
|
|
20240704,165300,16780206500,36550,36550,36550,36550,0
|
|
20240704,165200,16780206500,36550,36550,36550,36550,0
|
|
20240704,165100,16780206500,36550,36550,36550,36550,0
|
|
20240704,165000,16780206500,36550,36550,36550,36550,0
|
|
20240704,164900,16780206500,36550,36550,36550,36550,0
|
|
20240704,164800,16780206500,36550,36550,36550,36550,0
|
|
20240704,164700,16780206500,36550,36550,36550,36550,0
|
|
20240704,164600,16780206500,36550,36550,36550,36550,0
|
|
20240704,164500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,164400,16780206500,36550,36550,36550,36550,0
|
|
20240704,164300,16780206500,36550,36550,36550,36550,0
|
|
20240704,164200,16780206500,36550,36550,36550,36550,0
|
|
20240704,164100,16780206500,36550,36550,36550,36550,0
|
|
20240704,164000,16780206500,36550,36550,36550,36550,0
|
|
20240704,163900,16780206500,36550,36550,36550,36550,0
|
|
20240704,163800,16780206500,36550,36550,36550,36550,0
|
|
20240704,163700,16780206500,36550,36550,36550,36550,0
|
|
20240704,163600,16780206500,36550,36550,36550,36550,0
|
|
20240704,163500,16780206500,36550,36550,36550,36550,0
|
|
20240704,163400,16780206500,36550,36550,36550,36550,0
|
|
20240704,163300,16780206500,36550,36550,36550,36550,0
|
|
20240704,163200,16780206500,36550,36550,36550,36550,0
|
|
20240704,163100,16780206500,36550,36550,36550,36550,0
|
|
20240704,163000,16780206500,36550,36550,36550,36550,0
|
|
20240704,162900,16780206500,36550,36550,36550,36550,0
|
|
20240704,162800,16780206500,36550,36550,36550,36550,0
|
|
20240704,162700,16780206500,36550,36550,36550,36550,0
|
|
20240704,162600,16780206500,36550,36550,36550,36550,0
|
|
20240704,162500,16780206500,36550,36550,36550,36550,0
|
|
20240704,162400,16780206500,36550,36550,36550,36550,0
|
|
20240704,162300,16780206500,36550,36550,36550,36550,0
|
|
20240704,162200,16780206500,36550,36550,36550,36550,0
|
|
20240704,162100,16780206500,36550,36550,36550,36550,0
|
|
20240704,162000,16780206500,36550,36550,36550,36550,0
|
|
20240704,161900,16780206500,36550,36550,36550,36550,0
|
|
20240704,161800,16780206500,36550,36550,36550,36550,0
|
|
20240704,161700,16780206500,36550,36550,36550,36550,0
|
|
20240704,161600,16780206500,36550,36550,36550,36550,0
|
|
20240704,161500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,161400,16780206500,36550,36550,36550,36550,0
|
|
20240704,161300,16780206500,36550,36550,36550,36550,0
|
|
20240704,161200,16780206500,36550,36550,36550,36550,0
|
|
20240704,161100,16780206500,36550,36550,36550,36550,0
|
|
20240704,161000,16780206500,36550,36550,36550,36550,0
|
|
20240704,160900,16780206500,36550,36550,36550,36550,0
|
|
20240704,160800,16780206500,36550,36550,36550,36550,0
|
|
20240704,160700,16780206500,36550,36550,36550,36550,0
|
|
20240704,160600,16780206500,36550,36550,36550,36550,0
|
|
20240704,160500,16780206500,36550,36550,36550,36550,0
|
|
20240704,160400,16780206500,36550,36550,36550,36550,0
|
|
20240704,160300,16780206500,36550,36550,36550,36550,0
|
|
20240704,160200,16780206500,36550,36550,36550,36550,0
|
|
20240704,160100,16780206500,36550,36550,36550,36550,0
|
|
20240704,160000,16780206500,36550,36550,36550,36550,0
|
|
20240704,155900,16780206500,36550,36550,36550,36550,0
|
|
20240704,155800,16780206500,36550,36550,36550,36550,0
|
|
20240704,155700,16780206500,36550,36550,36550,36550,0
|
|
20240704,155600,16780206500,36550,36550,36550,36550,0
|
|
20240704,155500,16780206500,36550,36550,36550,36550,0
|
|
20240704,155400,16780206500,36550,36550,36550,36550,0
|
|
20240704,155300,16780206500,36550,36550,36550,36550,0
|
|
20240704,155200,16780206500,36550,36550,36550,36550,0
|
|
20240704,155100,16780206500,36550,36550,36550,36550,0
|
|
20240704,155000,16780206500,36550,36550,36550,36550,0
|
|
20240704,154900,16780206500,36550,36550,36550,36550,0
|
|
20240704,154800,16780206500,36550,36550,36550,36550,0
|
|
20240704,154700,16780206500,36550,36550,36550,36550,0
|
|
20240704,154600,16780206500,36550,36550,36550,36550,0
|
|
20240704,154500,16780206500,36550,36550,36550,36550,32232
|
|
20240704,154400,16780206500,36550,36550,36550,36550,0
|
|
20240704,154300,16780206500,36550,36550,36550,36550,0
|
|
20240704,154200,16780206500,36550,36550,36550,36550,0
|
|
20240704,154100,16780206500,36550,36550,36550,36550,0
|
|
20240704,154000,16780206500,36550,36550,36550,36550,0
|
|
20240704,153900,16780206500,36550,36550,36550,36550,0
|
|
20240704,153800,16780206500,36550,36550,36550,36550,0
|
|
20240704,153700,16780206500,36550,36550,36550,36550,0
|
|
20240704,153600,16780206500,36550,36550,36550,36550,0
|
|
20240704,153500,16780206500,36550,36550,36550,36550,0
|
|
20240704,153400,16780206500,36550,36550,36550,36550,0
|
|
20240704,153300,16780206500,36550,36550,36550,36550,0
|
|
20240704,153200,16780206500,36550,36550,36550,36550,0
|
|
20240704,153100,16780206500,36550,36550,36550,36550,0
|
|
20240704,153000,16780206500,36550,36550,36550,36550,32232
|
|
20240704,152900,15602126900,36350,36350,36350,36350,0
|
|
20240704,152800,15602126900,36350,36350,36350,36350,0
|
|
20240704,152700,15602126900,36350,36350,36350,36350,0
|
|
20240704,152600,15602126900,36350,36350,36350,36350,0
|
|
20240704,152500,15602126900,36350,36350,36350,36350,0
|
|
20240704,152400,15602126900,36350,36350,36350,36350,0
|
|
20240704,152300,15602126900,36350,36350,36350,36350,0
|
|
20240704,152200,15602126900,36350,36350,36350,36350,0
|
|
20240704,152100,15602126900,36350,36350,36350,36350,0
|
|
20240704,152000,15602126900,36350,36350,36350,36350,0
|
|
20240704,151900,15602126900,36350,36350,36400,36350,331
|
|
20240704,151800,15590080800,36350,36350,36400,36350,2675
|
|
20240704,151700,15492718100,36350,36300,36400,36250,1810
|
|
20240704,151600,15426910300,36350,36300,36350,36200,1518
|
|
20240704,151500,15371777750,36250,36250,36400,36250,2300
|
|
20240704,151400,15288311450,36250,36250,36350,36200,2487
|
|
20240704,151300,15198016200,36250,36300,36400,36200,4776
|
|
20240704,151200,15024488350,36200,36250,36400,36200,5829
|
|
20240704,151100,14812703100,36250,36300,36300,36250,1151
|
|
20240704,151000,14770959000,36300,36300,36350,36300,1647
|
|
20240704,150900,14711172650,36300,36300,36300,36300,1503
|
|
20240704,150800,14656613750,36300,36250,36300,36200,1777
|
|
20240704,150700,14592177600,36250,36250,36300,36200,1217
|
|
20240704,150600,14548082000,36250,36300,36300,36200,1861
|
|
20240704,150500,14480632850,36200,36350,36350,36200,2081
|
|
20240704,150400,14405200150,36300,36250,36350,36250,1625
|
|
20240704,150300,14346266600,36300,36250,36300,36250,1084
|
|
20240704,150200,14306919000,36250,36300,36350,36250,2222
|
|
20240704,150100,14226294000,36300,36300,36350,36250,1135
|
|
20240704,150000,14185124650,36300,36300,36350,36250,2036
|
|
20240704,145900,14111206450,36300,36300,36350,36300,1776
|
|
20240704,145800,14046726450,36300,36300,36350,36250,1407
|
|
20240704,145700,13995654450,36300,36350,36400,36300,1687
|
|
20240704,145600,13934380550,36350,36300,36400,36300,1986
|
|
20240704,145500,13862220350,36350,36350,36400,36300,2009
|
|
20240704,145400,13789179350,36350,36350,36400,36350,1452
|
|
20240704,145300,13736386300,36350,36300,36400,36250,3104
|
|
20240704,145200,13623589800,36300,36300,36350,36250,1739
|
|
20240704,145100,13560465050,36300,36200,36300,36200,1305
|
|
20240704,145000,13513138000,36200,36300,36350,36200,1626
|
|
20240704,144900,13454171450,36250,36300,36350,36250,2042
|
|
20240704,144800,13380036400,36300,36200,36350,36150,5537
|
|
20240704,144700,13179032150,36200,36250,36250,36150,1679
|
|
20240704,144600,13118222950,36250,36250,36250,36200,1529
|
|
20240704,144500,13062828750,36250,36250,36300,36250,1413
|
|
20240704,144400,13011594050,36250,36200,36300,36150,1934
|
|
20240704,144300,12941503550,36200,36150,36200,36150,1256
|
|
20240704,144200,12896069800,36200,36200,36250,36150,2299
|
|
20240704,144100,12812848500,36200,36200,36250,36150,2059
|
|
20240704,144000,12738353100,36200,36200,36300,36150,1829
|
|
20240704,143900,12672104100,36250,36200,36300,36200,5937
|
|
20240704,143800,12456993500,36200,36250,36300,36200,4176
|
|
20240704,143700,12305721100,36250,36200,36250,36200,2236
|
|
20240704,143600,12224733150,36200,36200,36250,36200,2091
|
|
20240704,143500,12149024400,36250,36250,36300,36200,3578
|
|
20240704,143400,12019445250,36250,36250,36300,36200,2251
|
|
20240704,143300,11937844250,36250,36200,36300,36200,2043
|
|
20240704,143200,11863813850,36250,36250,36300,36200,2807
|
|
20240704,143100,11762091450,36250,36250,36300,36200,2178
|
|
20240704,143000,11683120750,36250,36200,36300,36200,1971
|
|
20240704,142900,11611660750,36200,36250,36300,36200,2466
|
|
20240704,142800,11522309800,36250,36200,36300,36200,1415
|
|
20240704,142700,11471069750,36200,36200,36250,36200,1666
|
|
20240704,142600,11410740850,36200,36200,36250,36200,2510
|
|
20240704,142500,11319837400,36200,36300,36300,36200,2000
|
|
20240704,142400,11247348750,36300,36200,36300,36200,1555
|
|
20240704,142300,11190984200,36200,36250,36300,36200,3702
|
|
20240704,142200,11056786250,36250,36250,36300,36250,1278
|
|
20240704,142100,11010443200,36250,36250,36300,36250,716
|
|
20240704,142000,10984468250,36250,36250,36300,36250,1113
|
|
20240704,141900,10944090300,36250,36250,36300,36250,912
|
|
20240704,141800,10911007950,36250,36250,36350,36250,952
|
|
20240704,141700,10876448800,36250,36250,36350,36250,3675
|
|
20240704,141600,10743079000,36250,36250,36350,36250,1063
|
|
20240704,141500,10704481500,36250,36300,36300,36250,1045
|
|
20240704,141400,10666571550,36250,36300,36300,36250,718
|
|
20240704,141300,10640514700,36300,36300,36300,36250,448
|
|
20240704,141200,10624252400,36300,36300,36350,36250,1401
|
|
20240704,141100,10573387650,36250,36300,36350,36250,1440
|
|
20240704,141000,10521114650,36300,36300,36350,36300,546
|
|
20240704,140900,10501283350,36300,36300,36400,36250,3311
|
|
20240704,140800,10380901750,36300,36300,36400,36250,1375
|
|
20240704,140700,10330916600,36300,36300,36350,36250,1062
|
|
20240704,140600,10292358500,36300,36300,36350,36250,2391
|
|
20240704,140500,10205561000,36300,36300,36350,36250,1158
|
|
20240704,140400,10163535750,36250,36300,36300,36250,550
|
|
20240704,140300,10143583450,36250,36250,36300,36250,1394
|
|
20240704,140200,10093019700,36250,36250,36300,36250,1288
|
|
20240704,140100,10046306550,36250,36300,36350,36250,944
|
|
20240704,140000,10012043550,36300,36300,36350,36300,661
|
|
20240704,135900,9988035250,36350,36300,36350,36300,1277
|
|
20240704,135800,9941665300,36350,36300,36350,36300,938
|
|
20240704,135700,9907592850,36300,36350,36350,36300,830
|
|
20240704,135600,9877451450,36300,36300,36350,36300,1645
|
|
20240704,135500,9817709300,36300,36300,36350,36300,729
|
|
20240704,135400,9791231050,36300,36300,36350,36300,1022
|
|
20240704,135300,9754102900,36300,36300,36350,36300,1471
|
|
20240704,135200,9700678400,36300,36300,36350,36300,535
|
|
20240704,135100,9681246100,36300,36250,36350,36250,2993
|
|
20240704,135000,9572589600,36250,36250,36300,36250,1672
|
|
20240704,134900,9511938250,36250,36250,36300,36250,1811
|
|
20240704,134800,9446274900,36250,36250,36300,36250,3125
|
|
20240704,134700,9332875250,36250,36250,36300,36250,666
|
|
20240704,134600,9308721850,36250,36250,36300,36250,791
|
|
20240704,134500,9280035000,36300,36300,36350,36300,1063
|
|
20240704,134400,9241419900,36300,36250,36350,36250,1742
|
|
20240704,134300,9178191900,36250,36250,36300,36250,1435
|
|
20240704,134200,9126163050,36250,36250,36300,36250,640
|
|
20240704,134100,9102951400,36300,36250,36300,36250,934
|
|
20240704,134000,9069071600,36250,36200,36300,36200,1901
|
|
20240704,133900,9000163450,36200,36200,36250,36200,1243
|
|
20240704,133800,8955136800,36200,36250,36250,36200,2035
|
|
20240704,133700,8881403000,36250,36250,36300,36250,817
|
|
20240704,133600,8851786650,36250,36250,36300,36250,714
|
|
20240704,133500,8825903400,36250,36250,36300,36250,452
|
|
20240704,133400,8809518300,36250,36250,36250,36250,426
|
|
20240704,133300,8794075800,36250,36250,36250,36250,600
|
|
20240704,133200,8772325800,36250,36250,36300,36250,601
|
|
20240704,133100,8750539500,36250,36250,36250,36250,616
|
|
20240704,133000,8728209500,36250,36250,36250,36250,559
|
|
20240704,132900,8707945750,36250,36250,36300,36250,653
|
|
20240704,132800,8684273500,36250,36250,36300,36250,453
|
|
20240704,132700,8667840950,36250,36250,36250,36200,683
|
|
20240704,132600,8643093950,36250,36200,36300,36200,857
|
|
20240704,132500,8612029200,36200,36250,36250,36200,568
|
|
20240704,132400,8591442500,36250,36250,36250,36250,1149
|
|
20240704,132300,8549791250,36250,36250,36300,36250,598
|
|
20240704,132200,8528113700,36250,36250,36250,36250,365
|
|
20240704,132100,8514882450,36250,36250,36300,36250,554
|
|
20240704,132000,8494799800,36250,36250,36300,36250,1207
|
|
20240704,131900,8451005650,36250,36300,36300,36250,902
|
|
20240704,131800,8418270750,36300,36300,36300,36250,1566
|
|
20240704,131700,8361428600,36300,36300,36350,36300,2190
|
|
20240704,131600,8281876750,36300,36350,36350,36300,690
|
|
20240704,131500,8256804700,36350,36350,36400,36350,167
|
|
20240704,131400,8250728250,36350,36350,36350,36350,277
|
|
20240704,131300,8240659300,36350,36350,36350,36350,4160
|
|
20240704,131200,8089443300,36300,36300,36350,36300,386
|
|
20240704,131100,8075414850,36300,36350,36350,36300,732
|
|
20240704,131000,8048843050,36300,36350,36350,36300,211
|
|
20240704,130900,8041182200,36300,36350,36350,36300,288
|
|
20240704,130800,8030727250,36300,36300,36300,36300,298
|
|
20240704,130700,8019909850,36300,36350,36350,36300,289
|
|
20240704,130600,8009414600,36300,36250,36350,36250,873
|
|
20240704,130500,7977725150,36300,36250,36300,36250,52
|
|
20240704,130400,7975839550,36250,36300,36300,36250,514
|
|
20240704,130300,7957206900,36300,36300,36350,36250,888
|
|
20240704,130200,7924972400,36300,36350,36350,36300,218
|
|
20240704,130100,7917055850,36350,36300,36350,36300,415
|
|
20240704,130000,7901991200,36300,36300,36300,36250,2671
|
|
20240704,125900,7805033950,36300,36200,36300,36200,1684
|
|
20240704,125800,7743974350,36200,36250,36250,36200,607
|
|
20240704,125700,7721996750,36200,36200,36250,36200,90
|
|
20240704,125600,7718736050,36250,36200,36250,36200,312
|
|
20240704,125500,7707431750,36200,36200,36250,36200,692
|
|
20240704,125400,7682379350,36200,36200,36250,36200,184
|
|
20240704,125300,7675715750,36200,36250,36250,36200,359
|
|
20240704,125200,7662717350,36250,36200,36250,36200,284
|
|
20240704,125100,7652429500,36200,36250,36250,36200,503
|
|
20240704,125000,7634208550,36200,36250,36300,36200,2059
|
|
20240704,124900,7559570800,36250,36250,36300,36250,314
|
|
20240704,124800,7548187800,36250,36250,36300,36250,265
|
|
20240704,124700,7538577600,36250,36250,36300,36250,40
|
|
20240704,124600,7537127100,36250,36250,36250,36250,480
|
|
20240704,124500,7519727100,36300,36300,36300,36250,793
|
|
20240704,124400,7490947500,36250,36300,36300,36250,379
|
|
20240704,124300,7477208400,36250,36250,36300,36250,1612
|
|
20240704,124200,7418773250,36250,36300,36300,36250,156
|
|
20240704,124100,7413117200,36250,36300,36300,36250,175
|
|
20240704,124000,7406773350,36250,36250,36300,36250,272
|
|
20240704,123900,7396913300,36250,36250,36250,36250,353
|
|
20240704,123800,7384117050,36250,36250,36250,36250,136
|
|
20240704,123700,7379187050,36250,36300,36300,36250,108
|
|
20240704,123600,7375269300,36250,36350,36350,36250,261
|
|
20240704,123500,7365803300,36350,36300,36350,36250,395
|
|
20240704,123400,7351465950,36300,36300,36300,36300,1562
|
|
20240704,123300,7294765350,36250,36300,36300,36250,562
|
|
20240704,123200,7274391950,36300,36300,36300,36250,153
|
|
20240704,123100,7268844950,36250,36300,36300,36250,160
|
|
20240704,123000,7263044750,36250,36250,36300,36250,664
|
|
20240704,122900,7238966750,36250,36250,36250,36250,276
|
|
20240704,122800,7228961750,36250,36300,36300,36250,183
|
|
20240704,122700,7222327150,36300,36250,36300,36250,200
|
|
20240704,122600,7215077100,36250,36250,36250,36250,1256
|
|
20240704,122500,7169547100,36300,36250,36300,36250,241
|
|
20240704,122400,7160803850,36250,36250,36300,36250,226
|
|
20240704,122300,7152611200,36250,36250,36300,36250,276
|
|
20240704,122200,7142606100,36250,36250,36250,36250,488
|
|
20240704,122100,7124916100,36300,36250,36300,36250,448
|
|
20240704,122000,7108675150,36300,36250,36300,36250,292
|
|
20240704,121900,7098089950,36250,36250,36300,36250,405
|
|
20240704,121800,7083407750,36250,36250,36300,36250,262
|
|
20240704,121700,7073910050,36250,36250,36250,36250,85
|
|
20240704,121600,7070828800,36250,36250,36250,36250,919
|
|
20240704,121500,7037515050,36250,36250,36250,36250,291
|
|
20240704,121400,7026966300,36250,36250,36300,36250,49
|
|
20240704,121300,7025189000,36250,36300,36300,36250,153
|
|
20240704,121200,7019642550,36300,36250,36300,36250,150
|
|
20240704,121100,7014204500,36250,36250,36300,36250,210
|
|
20240704,121000,7006591250,36250,36300,36300,36250,307
|
|
20240704,120900,6995460850,36250,36250,36250,36250,276
|
|
20240704,120800,6985455850,36250,36250,36300,36250,180
|
|
20240704,120700,6978930800,36250,36250,36300,36250,150
|
|
20240704,120600,6973493250,36250,36250,36300,36250,420
|
|
20240704,120500,6958268200,36250,36200,36250,36200,1056
|
|
20240704,120400,6919988950,36200,36250,36250,36200,91
|
|
20240704,120300,6916694050,36250,36200,36250,36200,537
|
|
20240704,120200,6897254550,36250,36250,36250,36200,222
|
|
20240704,120100,6889212550,36250,36200,36250,36200,93
|
|
20240704,120000,6885844600,36250,36200,36250,36200,659
|
|
20240704,115900,6861973700,36200,36200,36250,36200,260
|
|
20240704,115800,6852561200,36250,36250,36300,36200,506
|
|
20240704,115700,6834218750,36250,36250,36300,36250,1238
|
|
20240704,115600,6789339700,36250,36250,36300,36250,253
|
|
20240704,115500,6780168250,36250,36200,36250,36200,1105
|
|
20240704,115400,6740126000,36200,36250,36250,36200,409
|
|
20240704,115300,6725318300,36200,36200,36250,36200,615
|
|
20240704,115200,6703053850,36200,36250,36250,36200,618
|
|
20240704,115100,6680667100,36200,36200,36250,36200,354
|
|
20240704,115000,6667850950,36200,36200,36250,36200,781
|
|
20240704,114900,6639577200,36250,36200,36250,36200,264
|
|
20240704,114800,6630016700,36250,36200,36250,36200,536
|
|
20240704,114700,6610608800,36200,36250,36250,36200,385
|
|
20240704,114600,6596669200,36200,36200,36250,36200,60
|
|
20240704,114500,6594496600,36200,36200,36200,36200,811
|
|
20240704,114400,6565138400,36200,36200,36300,36200,563
|
|
20240704,114300,6544749950,36200,36250,36300,36200,2452
|
|
20240704,114200,6455917800,36250,36250,36250,36200,540
|
|
20240704,114100,6436349200,36250,36250,36300,36250,619
|
|
20240704,114000,6413910400,36250,36250,36350,36250,736
|
|
20240704,113900,6387213200,36300,36250,36300,36250,313
|
|
20240704,113800,6375865000,36250,36300,36300,36250,201
|
|
20240704,113700,6368573600,36300,36300,36350,36250,1784
|
|
20240704,113600,6303820850,36250,36250,36250,36250,200
|
|
20240704,113500,6296570850,36250,36300,36300,36250,336
|
|
20240704,113400,6284389900,36250,36250,36300,36250,655
|
|
20240704,113300,6260645250,36250,36250,36300,36250,303
|
|
20240704,113200,6249661000,36250,36300,36300,36200,1161
|
|
20240704,113100,6207577450,36250,36200,36250,36200,906
|
|
20240704,113000,6174755500,36200,36250,36250,36200,530
|
|
20240704,112900,6155552900,36200,36200,36250,36200,422
|
|
20240704,112800,6140276300,36200,36250,36250,36200,414
|
|
20240704,112700,6125275600,36250,36250,36250,36200,1690
|
|
20240704,112600,6064014300,36250,36250,36300,36250,268
|
|
20240704,112500,6054297150,36250,36250,36300,36250,405
|
|
20240704,112400,6039614450,36300,36250,36300,36250,1191
|
|
20240704,112300,5996385500,36250,36250,36300,36250,573
|
|
20240704,112200,5975613600,36250,36250,36300,36250,361
|
|
20240704,112100,5962527300,36250,36250,36250,36250,842
|
|
20240704,112000,5932004800,36250,36250,36300,36250,586
|
|
20240704,111900,5910762250,36250,36300,36300,36250,361
|
|
20240704,111800,5897675850,36250,36200,36250,36200,346
|
|
20240704,111700,5885133400,36200,36250,36300,36200,410
|
|
20240704,111600,5870271100,36250,36250,36250,36250,150
|
|
20240704,111500,5864833600,36250,36250,36300,36250,863
|
|
20240704,111400,5833549750,36250,36300,36300,36250,388
|
|
20240704,111300,5819484550,36300,36250,36300,36250,266
|
|
20240704,111200,5809836250,36250,36300,36300,36250,382
|
|
20240704,111100,5795987800,36250,36250,36300,36250,296
|
|
20240704,111000,5785257650,36250,36300,36300,36250,289
|
|
20240704,110900,5774779300,36250,36300,36300,36250,460
|
|
20240704,110800,5758100750,36250,36250,36250,36250,394
|
|
20240704,110700,5743818250,36250,36300,36300,36250,402
|
|
20240704,110600,5729245700,36300,36250,36300,36250,501
|
|
20240704,110500,5711083950,36250,36250,36250,36200,815
|
|
20240704,110400,5681540450,36250,36250,36250,36200,1314
|
|
20240704,110300,5633942800,36250,36250,36300,36250,242
|
|
20240704,110200,5625170250,36250,36250,36300,36200,1927
|
|
20240704,110100,5555365050,36250,36200,36300,36200,527
|
|
20240704,110000,5536262450,36200,36250,36300,36200,965
|
|
20240704,105900,5501295750,36250,36250,36300,36250,4901
|
|
20240704,105800,5323634400,36250,36250,36300,36250,4023
|
|
20240704,105700,5177799900,36250,36300,36300,36250,1794
|
|
20240704,105600,5112719300,36300,36300,36300,36300,574
|
|
20240704,105500,5091883100,36300,36300,36350,36300,372
|
|
20240704,105400,5078378700,36300,36300,36350,36300,210
|
|
20240704,105300,5070753000,36300,36300,36350,36300,480
|
|
20240704,105200,5053327900,36300,36300,36350,36300,592
|
|
20240704,105100,5031838150,36300,36300,36350,36300,520
|
|
20240704,105000,5012961350,36300,36300,36350,36300,552
|
|
20240704,104900,4992923600,36300,36300,36350,36300,959
|
|
20240704,104800,4958111850,36350,36300,36350,36300,211
|
|
20240704,104700,4950449800,36300,36300,36350,36300,717
|
|
20240704,104600,4924422650,36300,36300,36300,36250,7908
|
|
20240704,104500,4637372000,36250,36250,36300,36250,220
|
|
20240704,104400,4629396850,36300,36300,36300,36250,1172
|
|
20240704,104300,4586891300,36300,36300,36300,36250,299
|
|
20240704,104200,4576048950,36250,36250,36300,36250,322
|
|
20240704,104100,4564372200,36300,36300,36300,36250,409
|
|
20240704,104000,4549542500,36300,36300,36300,36250,428
|
|
20240704,103900,4534010700,36250,36250,36300,36250,253
|
|
20240704,103800,4524835850,36250,36250,36300,36250,955
|
|
20240704,103700,4490186500,36250,36300,36300,36250,611
|
|
20240704,103600,4468032550,36300,36400,36400,36250,14486
|
|
20240704,103500,3942106350,36400,36350,36400,36350,455
|
|
20240704,103400,3925566850,36350,36350,36400,36350,265
|
|
20240704,103300,3915933300,36350,36400,36400,36350,205
|
|
20240704,103200,3908480650,36400,36350,36400,36350,852
|
|
20240704,103100,3877509500,36350,36400,36400,36350,519
|
|
20240704,103000,3858643100,36350,36350,36400,36350,371
|
|
20240704,102900,3845152900,36350,36350,36400,36350,218
|
|
20240704,102800,3837228300,36350,36400,36400,36350,459
|
|
20240704,102700,3820533500,36400,36400,36450,36350,919
|
|
20240704,102600,3787082000,36400,36400,36450,36400,590
|
|
20240704,102500,3765605750,36400,36400,36450,36400,418
|
|
20240704,102400,3750390000,36400,36400,36400,36400,332
|
|
20240704,102300,3738305200,36450,36400,36500,36400,769
|
|
20240704,102200,3710284800,36400,36450,36450,36400,526
|
|
20240704,102100,3691116750,36450,36450,36500,36450,406
|
|
20240704,102000,3676317150,36450,36400,36450,36400,928
|
|
20240704,101900,3642517600,36400,36400,36450,36400,633
|
|
20240704,101800,3619475400,36400,36450,36500,36400,367
|
|
20240704,101700,3606100500,36500,36450,36500,36450,801
|
|
20240704,101600,3576902650,36450,36450,36450,36450,540
|
|
20240704,101500,3557219650,36450,36450,36500,36450,161
|
|
20240704,101400,3551350850,36500,36500,36500,36450,385
|
|
20240704,101300,3537315900,36500,36450,36500,36450,962
|
|
20240704,101200,3502250950,36400,36400,36400,36400,98
|
|
20240704,101100,3498683750,36400,36450,36500,36400,504
|
|
20240704,101000,3480300100,36450,36550,36550,36450,603
|
|
20240704,100900,3458292500,36500,36500,36550,36500,385
|
|
20240704,100800,3444239750,36550,36400,36550,36400,883
|
|
20240704,100700,3412062000,36400,36400,36450,36400,252
|
|
20240704,100600,3402888750,36400,36500,36500,36400,1674
|
|
20240704,100500,3341925950,36500,36500,36550,36500,484
|
|
20240704,100400,3324259900,36550,36450,36550,36400,1707
|
|
20240704,100300,3262032500,36500,36450,36500,36450,291
|
|
20240704,100200,3251424800,36450,36500,36500,36450,697
|
|
20240704,100100,3226016100,36500,36450,36500,36450,616
|
|
20240704,100000,3203555300,36450,36500,36500,36450,488
|
|
20240704,095900,3185748700,36500,36400,36500,36400,2528
|
|
20240704,095800,3093589450,36400,36400,36450,36350,2576
|
|
20240704,095700,2999798550,36400,36500,36500,36400,8763
|
|
20240704,095600,2680194050,36500,36500,36550,36500,723
|
|
20240704,095500,2653787950,36500,36600,36600,36500,1981
|
|
20240704,095400,2581363650,36600,36600,36650,36600,410
|
|
20240704,095300,2566357400,36600,36600,36650,36550,2503
|
|
20240704,095200,2474708400,36650,36600,36650,36600,689
|
|
20240704,095100,2449457450,36650,36650,36650,36600,114
|
|
20240704,095000,2445284900,36650,36600,36650,36600,150
|
|
20240704,094900,2439794750,36600,36600,36650,36600,184
|
|
20240704,094800,2433059800,36600,36600,36600,36550,1195
|
|
20240704,094700,2389323550,36650,36600,36650,36600,16
|
|
20240704,094600,2388737900,36600,36550,36650,36550,721
|
|
20240704,094500,2362349300,36550,36550,36600,36550,409
|
|
20240704,094400,2347382700,36600,36600,36600,36550,19
|
|
20240704,094300,2346687550,36600,36600,36600,36550,839
|
|
20240704,094200,2315981550,36600,36550,36600,36550,22
|
|
20240704,094100,2315176900,36600,36650,36650,36550,502
|
|
20240704,094000,2296802400,36650,36650,36650,36600,1142
|
|
20240704,093900,2254948350,36600,36600,36650,36600,92
|
|
20240704,093800,2251580900,36650,36700,36750,36550,4046
|
|
20240704,093700,2103211600,36700,36700,36750,36700,71
|
|
20240704,093600,2100604600,36700,36650,36700,36600,2047
|
|
20240704,093500,2025534150,36650,36600,36650,36600,17
|
|
20240704,093400,2024911650,36650,36650,36650,36600,1627
|
|
20240704,093300,1965329950,36600,36650,36650,36600,112
|
|
20240704,093200,1961229700,36650,36700,36700,36600,795
|
|
20240704,093100,1932084150,36700,36700,36750,36700,1075
|
|
20240704,093000,1892616700,36700,36650,36700,36600,2784
|
|
20240704,092900,1790545750,36600,36650,36650,36600,13
|
|
20240704,092800,1790069550,36600,36600,36650,36600,136
|
|
20240704,092700,1785086350,36600,36600,36650,36600,31
|
|
20240704,092600,1783951200,36650,36700,36700,36600,1565
|
|
20240704,092500,1726570000,36650,36650,36750,36650,1952
|
|
20240704,092400,1654883800,36650,36650,36700,36650,156
|
|
20240704,092300,1649163750,36650,36650,36700,36650,336
|
|
20240704,092200,1636845700,36700,36600,36700,36600,1524
|
|
20240704,092100,1580970750,36600,36500,36650,36500,3947
|
|
20240704,092000,1436638100,36500,36500,36500,36500,497
|
|
20240704,091900,1418497600,36500,36550,36600,36500,393
|
|
20240704,091800,1404134100,36600,36500,36650,36500,2764
|
|
20240704,091700,1303041500,36500,36600,36600,36500,1072
|
|
20240704,091600,1263870200,36600,36550,36600,36550,2896
|
|
20240704,091500,1157877900,36600,36600,36600,36550,624
|
|
20240704,091400,1135070500,36600,36600,36600,36550,2615
|
|
20240704,091300,1039441900,36650,36600,36650,36600,788
|
|
20240704,091200,1010598350,36600,36550,36650,36500,2556
|
|
20240704,091100,917098600,36500,36550,36600,36500,5129
|
|
20240704,091000,729462850,36600,36600,36600,36550,527
|
|
20240704,090900,710178050,36550,36600,36600,36550,209
|
|
20240704,090800,702535350,36550,36550,36600,36500,2483
|
|
20240704,090700,611775450,36550,36500,36550,36450,841
|
|
20240704,090600,581063400,36500,36500,36600,36450,2215
|
|
20240704,090500,500137800,36450,36600,36600,36450,1860
|
|
20240704,090400,432184450,36550,36450,36600,36450,1306
|
|
20240704,090300,384451700,36450,36550,36600,36450,4020
|
|
20240704,090200,237698050,36500,36500,36600,36450,3812
|
|
20240704,090100,98407650,36500,36550,36550,36500,341
|
|
20240704,090000,85957450,36550,36500,36550,36450,2355
|