620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,191600,620002839200,21250,21250,21250,21250,0
|
|
20240717,191500,620002839200,21250,21250,21250,21250,0
|
|
20240717,191400,620002839200,21250,21250,21250,21250,0
|
|
20240717,191300,620002839200,21250,21250,21250,21250,0
|
|
20240717,191200,620002839200,21250,21250,21250,21250,0
|
|
20240717,191100,620002839200,21250,21250,21250,21250,0
|
|
20240717,191000,620002839200,21250,21250,21250,21250,0
|
|
20240717,190900,620002839200,21250,21250,21250,21250,0
|
|
20240717,190800,620002839200,21250,21250,21250,21250,0
|
|
20240717,190700,620002839200,21250,21250,21250,21250,0
|
|
20240717,190600,620002839200,21250,21250,21250,21250,0
|
|
20240717,190500,620002839200,21250,21250,21250,21250,0
|
|
20240717,190400,620002839200,21250,21250,21250,21250,0
|
|
20240717,190300,620002839200,21250,21250,21250,21250,0
|
|
20240717,190200,620002839200,21250,21250,21250,21250,0
|
|
20240717,190100,620002839200,21250,21250,21250,21250,0
|
|
20240717,190000,620002839200,21250,21250,21250,21250,0
|
|
20240717,185900,620002839200,21250,21250,21250,21250,0
|
|
20240717,185800,620002839200,21250,21250,21250,21250,0
|
|
20240717,185700,620002839200,21250,21250,21250,21250,0
|
|
20240717,185600,620002839200,21250,21250,21250,21250,0
|
|
20240717,185500,620002839200,21250,21250,21250,21250,0
|
|
20240717,185400,620002839200,21250,21250,21250,21250,0
|
|
20240717,185300,620002839200,21250,21250,21250,21250,0
|
|
20240717,185200,620002839200,21250,21250,21250,21250,0
|
|
20240717,185100,620002839200,21250,21250,21250,21250,0
|
|
20240717,185000,620002839200,21250,21250,21250,21250,0
|
|
20240717,184900,620002839200,21250,21250,21250,21250,0
|
|
20240717,184800,620002839200,21250,21250,21250,21250,0
|
|
20240717,184700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,184600,620002839200,21250,21250,21250,21250,0
|
|
20240717,184500,620002839200,21250,21250,21250,21250,0
|
|
20240717,184400,620002839200,21250,21250,21250,21250,0
|
|
20240717,184300,620002839200,21250,21250,21250,21250,0
|
|
20240717,184200,620002839200,21250,21250,21250,21250,0
|
|
20240717,184100,620002839200,21250,21250,21250,21250,0
|
|
20240717,184000,620002839200,21250,21250,21250,21250,0
|
|
20240717,183900,620002839200,21250,21250,21250,21250,0
|
|
20240717,183800,620002839200,21250,21250,21250,21250,0
|
|
20240717,183700,620002839200,21250,21250,21250,21250,0
|
|
20240717,183600,620002839200,21250,21250,21250,21250,0
|
|
20240717,183500,620002839200,21250,21250,21250,21250,0
|
|
20240717,183400,620002839200,21250,21250,21250,21250,0
|
|
20240717,183300,620002839200,21250,21250,21250,21250,0
|
|
20240717,183200,620002839200,21250,21250,21250,21250,0
|
|
20240717,183100,620002839200,21250,21250,21250,21250,0
|
|
20240717,183000,620002839200,21250,21250,21250,21250,0
|
|
20240717,182900,620002839200,21250,21250,21250,21250,0
|
|
20240717,182800,620002839200,21250,21250,21250,21250,0
|
|
20240717,182700,620002839200,21250,21250,21250,21250,0
|
|
20240717,182600,620002839200,21250,21250,21250,21250,0
|
|
20240717,182500,620002839200,21250,21250,21250,21250,0
|
|
20240717,182400,620002839200,21250,21250,21250,21250,0
|
|
20240717,182300,620002839200,21250,21250,21250,21250,0
|
|
20240717,182200,620002839200,21250,21250,21250,21250,0
|
|
20240717,182100,620002839200,21250,21250,21250,21250,0
|
|
20240717,182000,620002839200,21250,21250,21250,21250,0
|
|
20240717,181900,620002839200,21250,21250,21250,21250,0
|
|
20240717,181800,620002839200,21250,21250,21250,21250,0
|
|
20240717,181700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,181600,620002839200,21250,21250,21250,21250,0
|
|
20240717,181500,620002839200,21250,21250,21250,21250,0
|
|
20240717,181400,620002839200,21250,21250,21250,21250,0
|
|
20240717,181300,620002839200,21250,21250,21250,21250,0
|
|
20240717,181200,620002839200,21250,21250,21250,21250,0
|
|
20240717,181100,620002839200,21250,21250,21250,21250,0
|
|
20240717,181000,620002839200,21250,21250,21250,21250,0
|
|
20240717,180900,620002839200,21250,21250,21250,21250,0
|
|
20240717,180800,620002839200,21250,21250,21250,21250,0
|
|
20240717,180700,620002839200,21250,21250,21250,21250,0
|
|
20240717,180600,620002839200,21250,21250,21250,21250,0
|
|
20240717,180500,620002839200,21250,21250,21250,21250,0
|
|
20240717,180400,620002839200,21250,21250,21250,21250,0
|
|
20240717,180300,620002839200,21250,21250,21250,21250,0
|
|
20240717,180200,620002839200,21250,21250,21250,21250,0
|
|
20240717,180100,620002839200,21250,21250,21250,21250,0
|
|
20240717,180000,620002839200,21250,21250,21250,21250,0
|
|
20240717,175900,620002839200,21250,21250,21250,21250,0
|
|
20240717,175800,620002839200,21250,21250,21250,21250,0
|
|
20240717,175700,620002839200,21250,21250,21250,21250,0
|
|
20240717,175600,620002839200,21250,21250,21250,21250,0
|
|
20240717,175500,620002839200,21250,21250,21250,21250,0
|
|
20240717,175400,620002839200,21250,21250,21250,21250,0
|
|
20240717,175300,620002839200,21250,21250,21250,21250,0
|
|
20240717,175200,620002839200,21250,21250,21250,21250,0
|
|
20240717,175100,620002839200,21250,21250,21250,21250,0
|
|
20240717,175000,620002839200,21250,21250,21250,21250,0
|
|
20240717,174900,620002839200,21250,21250,21250,21250,0
|
|
20240717,174800,620002839200,21250,21250,21250,21250,0
|
|
20240717,174700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,174600,620002839200,21250,21250,21250,21250,0
|
|
20240717,174500,620002839200,21250,21250,21250,21250,0
|
|
20240717,174400,620002839200,21250,21250,21250,21250,0
|
|
20240717,174300,620002839200,21250,21250,21250,21250,0
|
|
20240717,174200,620002839200,21250,21250,21250,21250,0
|
|
20240717,174100,620002839200,21250,21250,21250,21250,0
|
|
20240717,174000,620002839200,21250,21250,21250,21250,0
|
|
20240717,173900,620002839200,21250,21250,21250,21250,0
|
|
20240717,173800,620002839200,21250,21250,21250,21250,0
|
|
20240717,173700,620002839200,21250,21250,21250,21250,0
|
|
20240717,173600,620002839200,21250,21250,21250,21250,0
|
|
20240717,173500,620002839200,21250,21250,21250,21250,0
|
|
20240717,173400,620002839200,21250,21250,21250,21250,0
|
|
20240717,173300,620002839200,21250,21250,21250,21250,0
|
|
20240717,173200,620002839200,21250,21250,21250,21250,0
|
|
20240717,173100,620002839200,21250,21250,21250,21250,0
|
|
20240717,173000,620002839200,21250,21250,21250,21250,0
|
|
20240717,172900,620002839200,21250,21250,21250,21250,0
|
|
20240717,172800,620002839200,21250,21250,21250,21250,0
|
|
20240717,172700,620002839200,21250,21250,21250,21250,0
|
|
20240717,172600,620002839200,21250,21250,21250,21250,0
|
|
20240717,172500,620002839200,21250,21250,21250,21250,0
|
|
20240717,172400,620002839200,21250,21250,21250,21250,0
|
|
20240717,172300,620002839200,21250,21250,21250,21250,0
|
|
20240717,172200,620002839200,21250,21250,21250,21250,0
|
|
20240717,172100,620002839200,21250,21250,21250,21250,0
|
|
20240717,172000,620002839200,21250,21250,21250,21250,0
|
|
20240717,171900,620002839200,21250,21250,21250,21250,0
|
|
20240717,171800,620002839200,21250,21250,21250,21250,0
|
|
20240717,171700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,171600,620002839200,21250,21250,21250,21250,0
|
|
20240717,171500,620002839200,21250,21250,21250,21250,0
|
|
20240717,171400,620002839200,21250,21250,21250,21250,0
|
|
20240717,171300,620002839200,21250,21250,21250,21250,0
|
|
20240717,171200,620002839200,21250,21250,21250,21250,0
|
|
20240717,171100,620002839200,21250,21250,21250,21250,0
|
|
20240717,171000,620002839200,21250,21250,21250,21250,0
|
|
20240717,170900,620002839200,21250,21250,21250,21250,0
|
|
20240717,170800,620002839200,21250,21250,21250,21250,0
|
|
20240717,170700,620002839200,21250,21250,21250,21250,0
|
|
20240717,170600,620002839200,21250,21250,21250,21250,0
|
|
20240717,170500,620002839200,21250,21250,21250,21250,0
|
|
20240717,170400,620002839200,21250,21250,21250,21250,0
|
|
20240717,170300,620002839200,21250,21250,21250,21250,0
|
|
20240717,170200,620002839200,21250,21250,21250,21250,0
|
|
20240717,170100,620002839200,21250,21250,21250,21250,0
|
|
20240717,170000,620002839200,21250,21250,21250,21250,0
|
|
20240717,165900,620002839200,21250,21250,21250,21250,0
|
|
20240717,165800,620002839200,21250,21250,21250,21250,0
|
|
20240717,165700,620002839200,21250,21250,21250,21250,0
|
|
20240717,165600,620002839200,21250,21250,21250,21250,0
|
|
20240717,165500,620002839200,21250,21250,21250,21250,0
|
|
20240717,165400,620002839200,21250,21250,21250,21250,0
|
|
20240717,165300,620002839200,21250,21250,21250,21250,0
|
|
20240717,165200,620002839200,21250,21250,21250,21250,0
|
|
20240717,165100,620002839200,21250,21250,21250,21250,0
|
|
20240717,165000,620002839200,21250,21250,21250,21250,0
|
|
20240717,164900,620002839200,21250,21250,21250,21250,0
|
|
20240717,164800,620002839200,21250,21250,21250,21250,0
|
|
20240717,164700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,164600,620002839200,21250,21250,21250,21250,0
|
|
20240717,164500,620002839200,21250,21250,21250,21250,0
|
|
20240717,164400,620002839200,21250,21250,21250,21250,0
|
|
20240717,164300,620002839200,21250,21250,21250,21250,0
|
|
20240717,164200,620002839200,21250,21250,21250,21250,0
|
|
20240717,164100,620002839200,21250,21250,21250,21250,0
|
|
20240717,164000,620002839200,21250,21250,21250,21250,0
|
|
20240717,163900,620002839200,21250,21250,21250,21250,0
|
|
20240717,163800,620002839200,21250,21250,21250,21250,0
|
|
20240717,163700,620002839200,21250,21250,21250,21250,0
|
|
20240717,163600,620002839200,21250,21250,21250,21250,0
|
|
20240717,163500,620002839200,21250,21250,21250,21250,0
|
|
20240717,163400,620002839200,21250,21250,21250,21250,0
|
|
20240717,163300,620002839200,21250,21250,21250,21250,0
|
|
20240717,163200,620002839200,21250,21250,21250,21250,0
|
|
20240717,163100,620002839200,21250,21250,21250,21250,0
|
|
20240717,163000,620002839200,21250,21250,21250,21250,0
|
|
20240717,162900,620002839200,21250,21250,21250,21250,0
|
|
20240717,162800,620002839200,21250,21250,21250,21250,0
|
|
20240717,162700,620002839200,21250,21250,21250,21250,0
|
|
20240717,162600,620002839200,21250,21250,21250,21250,0
|
|
20240717,162500,620002839200,21250,21250,21250,21250,0
|
|
20240717,162400,620002839200,21250,21250,21250,21250,0
|
|
20240717,162300,620002839200,21250,21250,21250,21250,0
|
|
20240717,162200,620002839200,21250,21250,21250,21250,0
|
|
20240717,162100,620002839200,21250,21250,21250,21250,0
|
|
20240717,162000,620002839200,21250,21250,21250,21250,0
|
|
20240717,161900,620002839200,21250,21250,21250,21250,0
|
|
20240717,161800,620002839200,21250,21250,21250,21250,0
|
|
20240717,161700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,161600,620002839200,21250,21250,21250,21250,0
|
|
20240717,161500,620002839200,21250,21250,21250,21250,0
|
|
20240717,161400,620002839200,21250,21250,21250,21250,0
|
|
20240717,161300,620002839200,21250,21250,21250,21250,0
|
|
20240717,161200,620002839200,21250,21250,21250,21250,0
|
|
20240717,161100,620002839200,21250,21250,21250,21250,0
|
|
20240717,161000,620002839200,21250,21250,21250,21250,0
|
|
20240717,160900,620002839200,21250,21250,21250,21250,0
|
|
20240717,160800,620002839200,21250,21250,21250,21250,0
|
|
20240717,160700,620002839200,21250,21250,21250,21250,0
|
|
20240717,160600,620002839200,21250,21250,21250,21250,0
|
|
20240717,160500,620002839200,21250,21250,21250,21250,0
|
|
20240717,160400,620002839200,21250,21250,21250,21250,0
|
|
20240717,160300,620002839200,21250,21250,21250,21250,0
|
|
20240717,160200,620002839200,21250,21250,21250,21250,0
|
|
20240717,160100,620002839200,21250,21250,21250,21250,0
|
|
20240717,160000,620002839200,21250,21250,21250,21250,0
|
|
20240717,155900,620002839200,21250,21250,21250,21250,0
|
|
20240717,155800,620002839200,21250,21250,21250,21250,0
|
|
20240717,155700,620002839200,21250,21250,21250,21250,0
|
|
20240717,155600,620002839200,21250,21250,21250,21250,0
|
|
20240717,155500,620002839200,21250,21250,21250,21250,0
|
|
20240717,155400,620002839200,21250,21250,21250,21250,0
|
|
20240717,155300,620002839200,21250,21250,21250,21250,0
|
|
20240717,155200,620002839200,21250,21250,21250,21250,0
|
|
20240717,155100,620002839200,21250,21250,21250,21250,0
|
|
20240717,155000,620002839200,21250,21250,21250,21250,0
|
|
20240717,154900,620002839200,21250,21250,21250,21250,0
|
|
20240717,154800,620002839200,21250,21250,21250,21250,0
|
|
20240717,154700,620002839200,21250,21250,21250,21250,288284
|
|
20240717,154600,620002839200,21250,21250,21250,21250,0
|
|
20240717,154500,620002839200,21250,21250,21250,21250,0
|
|
20240717,154400,620002839200,21250,21250,21250,21250,0
|
|
20240717,154300,620002839200,21250,21250,21250,21250,0
|
|
20240717,154200,620002839200,21250,21250,21250,21250,0
|
|
20240717,154100,620002839200,21250,21250,21250,21250,0
|
|
20240717,154000,620002839200,21250,21250,21250,21250,0
|
|
20240717,153900,620002839200,21250,21250,21250,21250,0
|
|
20240717,153800,620002839200,21250,21250,21250,21250,0
|
|
20240717,153700,620002839200,21250,21250,21250,21250,0
|
|
20240717,153600,620002839200,21250,21250,21250,21250,0
|
|
20240717,153500,620002839200,21250,21250,21250,21250,0
|
|
20240717,153400,620002839200,21250,21250,21250,21250,0
|
|
20240717,153300,620002839200,21250,21250,21250,21250,0
|
|
20240717,153200,620002839200,21250,21250,21250,21250,0
|
|
20240717,153100,620002839200,21250,21250,21250,21250,0
|
|
20240717,153000,620002839200,21250,21250,21250,21250,288284
|
|
20240717,152900,613876804200,21350,21350,21350,21350,0
|
|
20240717,152800,613876804200,21350,21350,21350,21350,0
|
|
20240717,152700,613876804200,21350,21350,21350,21350,0
|
|
20240717,152600,613876804200,21350,21350,21350,21350,0
|
|
20240717,152500,613876804200,21350,21350,21350,21350,0
|
|
20240717,152400,613876804200,21350,21350,21350,21350,0
|
|
20240717,152300,613876804200,21350,21350,21350,21350,0
|
|
20240717,152200,613876804200,21350,21350,21350,21350,0
|
|
20240717,152100,613876804200,21350,21350,21350,21350,0
|
|
20240717,152000,613876804200,21350,21350,21350,21350,0
|
|
20240717,151900,613876804200,21350,21300,21350,21300,60180
|
|
20240717,151800,612592849800,21300,21350,21350,21300,18026
|
|
20240717,151700,612208221550,21350,21300,21350,21250,22662
|
|
20240717,151600,611725286350,21250,21250,21300,21250,99439
|
|
20240717,151500,609608880150,21250,21250,21300,21250,18810
|
|
20240717,151400,609208549600,21300,21250,21300,21250,16453
|
|
20240717,151300,608858657550,21250,21250,21300,21250,13595
|
|
20240717,151200,608569360600,21250,21200,21300,21150,85399
|
|
20240717,151100,606755748700,21150,21150,21200,21150,18549
|
|
20240717,151000,606363136350,21150,21200,21200,21150,12300
|
|
20240717,150900,606102842450,21150,21200,21200,21150,10467
|
|
20240717,150800,605881272600,21200,21200,21250,21150,30576
|
|
20240717,150700,605233177400,21150,21250,21250,21150,115967
|
|
20240717,150600,602775016250,21200,21200,21250,21200,15136
|
|
20240717,150500,602453869500,21200,21200,21250,21200,12880
|
|
20240717,150400,602180405150,21250,21200,21250,21200,10745
|
|
20240717,150300,601952373200,21200,21200,21250,21200,19692
|
|
20240717,150200,601534743650,21250,21250,21250,21200,19069
|
|
20240717,150100,601130272450,21250,21250,21250,21200,9984
|
|
20240717,150000,600918291450,21250,21300,21300,21200,59160
|
|
20240717,145900,599660989450,21300,21250,21300,21250,14192
|
|
20240717,145800,599358850900,21300,21300,21350,21250,54810
|
|
20240717,145700,598191411150,21300,21250,21300,21250,6564
|
|
20240717,145600,598051729600,21250,21200,21300,21200,48149
|
|
20240717,145500,597028414850,21250,21200,21250,21200,8991
|
|
20240717,145400,596837682300,21200,21200,21250,21200,14499
|
|
20240717,145300,596530221400,21250,21200,21250,21200,11420
|
|
20240717,145200,596288003950,21200,21300,21300,21200,49999
|
|
20240717,145100,595225419600,21300,21250,21300,21250,18232
|
|
20240717,145000,594837173100,21250,21300,21300,21250,10088
|
|
20240717,144900,594622461600,21300,21250,21300,21250,11680
|
|
20240717,144800,594374070550,21300,21300,21300,21250,12519
|
|
20240717,144700,594107668300,21250,21250,21300,21250,7455
|
|
20240717,144600,593949062200,21300,21250,21300,21250,8154
|
|
20240717,144500,593775488350,21300,21350,21350,21250,21510
|
|
20240717,144400,593317156800,21350,21250,21350,21250,17144
|
|
20240717,144300,592951955300,21250,21300,21300,21200,37951
|
|
20240717,144200,592145331050,21300,21250,21300,21200,42411
|
|
20240717,144100,591243432250,21300,21250,21300,21250,14561
|
|
20240717,144000,590933482900,21300,21200,21300,21200,20403
|
|
20240717,143900,590499986300,21200,21250,21250,21200,14816
|
|
20240717,143800,590185305750,21250,21200,21250,21200,13301
|
|
20240717,143700,589902943100,21200,21250,21250,21200,10382
|
|
20240717,143600,589682521300,21250,21200,21350,21200,56924
|
|
20240717,143500,588471222500,21250,21200,21300,21200,29570
|
|
20240717,143400,587842859650,21250,21100,21250,21100,60533
|
|
20240717,143300,586560691150,21100,21150,21150,21100,16200
|
|
20240717,143200,586218531900,21150,21100,21150,21100,28544
|
|
20240717,143100,585615678300,21100,21100,21150,21050,175022
|
|
20240717,143000,581922474550,21100,21150,21200,21100,90282
|
|
20240717,142900,580013360100,21150,21150,21200,21150,23567
|
|
20240717,142800,579514827950,21150,21250,21250,21150,98513
|
|
20240717,142700,577426489100,21200,21200,21250,21200,17921
|
|
20240717,142600,577046201300,21250,21300,21300,21200,84388
|
|
20240717,142500,575254054750,21250,21250,21300,21250,11067
|
|
20240717,142400,575018589150,21300,21300,21300,21250,28156
|
|
20240717,142300,574419145450,21300,21350,21400,21250,77817
|
|
20240717,142200,572761158400,21350,21350,21400,21300,19856
|
|
20240717,142100,572337259200,21300,21300,21350,21300,8519
|
|
20240717,142000,572155538250,21350,21300,21350,21300,22311
|
|
20240717,141900,571679948950,21350,21300,21350,21300,9851
|
|
20240717,141800,571469838200,21300,21350,21350,21300,12812
|
|
20240717,141700,571196654700,21300,21350,21350,21300,7020
|
|
20240717,141600,571047041000,21350,21350,21350,21300,5783
|
|
20240717,141500,570923787950,21300,21300,21350,21300,7938
|
|
20240717,141400,570754593700,21300,21350,21350,21300,5150
|
|
20240717,141300,570644756300,21300,21300,21350,21300,14364
|
|
20240717,141200,570338579700,21300,21400,21400,21300,13542
|
|
20240717,141100,570049429500,21350,21350,21400,21350,12122
|
|
20240717,141000,569790570650,21350,21350,21400,21300,7561
|
|
20240717,140900,569629040400,21350,21350,21350,21300,19926
|
|
20240717,140800,569203709050,21300,21300,21350,21300,18955
|
|
20240717,140700,568799810900,21350,21300,21350,21300,7968
|
|
20240717,140600,568629931050,21300,21300,21350,21300,5707
|
|
20240717,140500,568508307500,21300,21400,21400,21300,30292
|
|
20240717,140400,567861643250,21400,21400,21400,21350,6950
|
|
20240717,140300,567713051500,21400,21350,21400,21350,10091
|
|
20240717,140200,567497183950,21350,21350,21400,21350,4995
|
|
20240717,140100,567390474300,21350,21350,21400,21300,16053
|
|
20240717,140000,567047610200,21400,21250,21400,21250,37674
|
|
20240717,135900,566244590900,21300,21300,21300,21250,11887
|
|
20240717,135800,565991849600,21250,21300,21300,21250,20925
|
|
20240717,135700,565546466300,21250,21300,21350,21250,31160
|
|
20240717,135600,564883159600,21300,21300,21350,21300,47577
|
|
20240717,135500,563869582900,21300,21350,21400,21300,61905
|
|
20240717,135400,562549052850,21400,21350,21450,21350,51269
|
|
20240717,135300,561451938050,21400,21400,21400,21350,13592
|
|
20240717,135200,561161274100,21400,21400,21400,21350,14689
|
|
20240717,135100,560847054000,21400,21350,21400,21350,7430
|
|
20240717,135000,560688232500,21400,21400,21400,21350,26386
|
|
20240717,134900,560124461050,21350,21350,21400,21350,7678
|
|
20240717,134800,559960327950,21400,21350,21400,21350,4457
|
|
20240717,134700,559865062800,21400,21350,21400,21350,6011
|
|
20240717,134600,559736632050,21400,21400,21400,21350,23870
|
|
20240717,134500,559226858750,21350,21400,21400,21350,6091
|
|
20240717,134400,559096633450,21350,21350,21400,21350,9783
|
|
20240717,134300,558887550100,21350,21350,21400,21350,14087
|
|
20240717,134200,558586496250,21350,21400,21450,21350,44787
|
|
20240717,134100,557628007350,21450,21450,21450,21400,5690
|
|
20240717,134000,557506092350,21400,21450,21450,21400,16457
|
|
20240717,133900,557153648500,21400,21400,21450,21400,7470
|
|
20240717,133800,556993614200,21400,21500,21550,21400,68484
|
|
20240717,133700,555522694500,21500,21550,21550,21500,8278
|
|
20240717,133600,555344429850,21500,21550,21550,21500,14317
|
|
20240717,133500,555036025750,21550,21500,21550,21450,19300
|
|
20240717,133400,554620848200,21450,21450,21500,21450,57417
|
|
20240717,133300,553386626700,21500,21500,21500,21450,5645
|
|
20240717,133200,553265336500,21500,21450,21500,21450,9507
|
|
20240717,133100,553061102250,21450,21500,21500,21450,4058
|
|
20240717,133000,552973983300,21500,21450,21500,21450,6466
|
|
20240717,132900,552835042750,21500,21500,21500,21450,7306
|
|
20240717,132800,552678037500,21450,21450,21500,21450,10738
|
|
20240717,132700,552447511450,21500,21550,21600,21450,69131
|
|
20240717,132600,550959688300,21600,21600,21600,21550,23499
|
|
20240717,132500,550452441600,21600,21550,21600,21550,21400
|
|
20240717,132400,549990622150,21600,21550,21600,21500,43710
|
|
20240717,132300,549047867150,21550,21500,21550,21450,46261
|
|
20240717,132200,548053042750,21500,21450,21500,21450,21543
|
|
20240717,132100,547590339900,21450,21450,21500,21400,20439
|
|
20240717,132000,547152028500,21450,21500,21550,21450,101850
|
|
20240717,131900,544963091850,21550,21600,21600,21500,29355
|
|
20240717,131800,544330552200,21550,21500,21550,21500,71422
|
|
20240717,131700,542791704000,21550,21500,21550,21500,16996
|
|
20240717,131600,542425626800,21550,21450,21550,21450,77835
|
|
20240717,131500,540751929700,21500,21450,21500,21450,20414
|
|
20240717,131400,540313322100,21500,21400,21500,21400,39215
|
|
20240717,131300,539472016300,21450,21400,21450,21350,20321
|
|
20240717,131200,539037237200,21350,21450,21450,21350,46798
|
|
20240717,131100,538036021700,21400,21450,21450,21400,11630
|
|
20240717,131000,537786754850,21450,21400,21450,21350,29164
|
|
20240717,130900,537162481200,21400,21350,21400,21350,12800
|
|
20240717,130800,536888648000,21350,21350,21400,21300,20682
|
|
20240717,130700,536447061650,21350,21350,21350,21300,9594
|
|
20240717,130600,536242480450,21350,21300,21350,21300,15602
|
|
20240717,130500,535909578250,21350,21300,21350,21300,9462
|
|
20240717,130400,535707671450,21350,21300,21350,21300,12250
|
|
20240717,130300,535446643350,21300,21350,21350,21300,9716
|
|
20240717,130200,535239518300,21300,21350,21350,21300,11818
|
|
20240717,130100,534987604950,21300,21350,21400,21300,52300
|
|
20240717,130000,533871269150,21350,21400,21400,21350,9740
|
|
20240717,125900,533663163000,21350,21400,21400,21350,12472
|
|
20240717,125800,533396524100,21400,21400,21400,21350,5305
|
|
20240717,125700,533283152850,21400,21400,21400,21350,10406
|
|
20240717,125600,533060869700,21400,21400,21450,21300,95054
|
|
20240717,125500,531028119700,21450,21450,21450,21400,14564
|
|
20240717,125400,530716251250,21450,21450,21450,21400,21027
|
|
20240717,125300,530265798300,21400,21400,21500,21400,32563
|
|
20240717,125200,529567522650,21400,21400,21400,21350,46357
|
|
20240717,125100,528575525000,21400,21350,21400,21300,51961
|
|
20240717,125000,527465467750,21300,21300,21350,21300,9579
|
|
20240717,124900,527261078900,21300,21300,21350,21300,6563
|
|
20240717,124800,527121137200,21300,21300,21350,21300,9790
|
|
20240717,124700,526912520900,21300,21300,21350,21250,34418
|
|
20240717,124600,526178641200,21300,21300,21300,21250,12990
|
|
20240717,124500,525902240200,21250,21250,21300,21200,34027
|
|
20240717,124400,525179398800,21250,21300,21300,21200,22236
|
|
20240717,124300,524706814900,21250,21400,21450,21150,251110
|
|
20240717,124200,519367836800,21350,21400,21400,21350,12364
|
|
20240717,124100,519103294950,21400,21400,21400,21350,14604
|
|
20240717,124000,518791187550,21350,21400,21400,21350,10898
|
|
20240717,123900,518558150450,21400,21350,21400,21350,8524
|
|
20240717,123800,518375880300,21400,21300,21400,21300,19755
|
|
20240717,123700,517954134250,21350,21300,21350,21300,9797
|
|
20240717,123600,517745183600,21300,21350,21350,21300,13368
|
|
20240717,123500,517460093300,21350,21400,21400,21300,49769
|
|
20240717,123400,516397218700,21350,21450,21500,21350,53588
|
|
20240717,123300,515249554500,21450,21450,21450,21400,29204
|
|
20240717,123200,514623187450,21450,21400,21450,21350,16865
|
|
20240717,123100,514262362350,21400,21350,21400,21350,17818
|
|
20240717,123000,513881083150,21350,21400,21400,21350,9017
|
|
20240717,122900,513688235200,21400,21400,21450,21350,38187
|
|
20240717,122800,512871038050,21400,21400,21450,21350,60173
|
|
20240717,122700,511584060100,21350,21350,21400,21300,24555
|
|
20240717,122600,511059452800,21350,21350,21400,21300,33554
|
|
20240717,122500,510343031500,21400,21300,21400,21300,29157
|
|
20240717,122400,509721133200,21300,21300,21350,21250,29576
|
|
20240717,122300,509091006100,21350,21300,21350,21250,18659
|
|
20240717,122200,508693535800,21300,21300,21300,21250,22388
|
|
20240717,122100,508216831000,21250,21300,21300,21200,26726
|
|
20240717,122000,507648634400,21300,21350,21350,21250,65696
|
|
20240717,121900,506249268050,21350,21350,21350,21300,40488
|
|
20240717,121800,505384901500,21350,21300,21350,21250,19703
|
|
20240717,121700,504965124400,21300,21250,21300,21200,22631
|
|
20240717,121600,504483845550,21250,21300,21350,21200,46829
|
|
20240717,121500,503487654400,21250,21250,21350,21250,39705
|
|
20240717,121400,502642144150,21250,21200,21300,21150,73974
|
|
20240717,121300,501074090600,21200,21250,21250,21150,80699
|
|
20240717,121200,499363173650,21250,21350,21350,21250,105528
|
|
20240717,121100,497116519450,21350,21350,21350,21300,64535
|
|
20240717,121000,495739010950,21300,21250,21350,21250,71767
|
|
20240717,120900,494211362700,21300,21250,21300,21250,45803
|
|
20240717,120800,493237772400,21300,21300,21300,21250,34440
|
|
20240717,120700,492505451600,21300,21300,21300,21150,211550
|
|
20240717,120600,488014520900,21250,21400,21400,21250,128495
|
|
20240717,120500,485279847200,21350,21300,21400,21300,68654
|
|
20240717,120400,483815371950,21300,21500,21500,21250,273141
|
|
20240717,120300,477977896200,21500,21550,21600,21450,86494
|
|
20240717,120200,476116501400,21600,21550,21600,21500,28499
|
|
20240717,120100,475501995050,21550,21550,21600,21500,32220
|
|
20240717,120000,474807831050,21550,21550,21600,21500,49129
|
|
20240717,115900,473749482650,21550,21550,21550,21500,42359
|
|
20240717,115800,472837051050,21550,21500,21550,21450,124709
|
|
20240717,115700,470159851500,21500,21500,21500,21450,20478
|
|
20240717,115600,469720061250,21450,21500,21500,21450,15341
|
|
20240717,115500,469390597400,21500,21550,21600,21500,78200
|
|
20240717,115400,467707349550,21550,21550,21550,21500,23734
|
|
20240717,115300,467196049000,21500,21500,21550,21450,64895
|
|
20240717,115200,465799875600,21450,21450,21550,21400,63848
|
|
20240717,115100,464429579300,21450,21550,21600,21350,360678
|
|
20240717,115000,456684627850,21600,21600,21650,21550,60948
|
|
20240717,114900,455368353200,21600,21600,21600,21550,59339
|
|
20240717,114800,454088275100,21600,21650,21650,21500,236099
|
|
20240717,114700,448999098350,21600,21600,21650,21600,28891
|
|
20240717,114600,448374803200,21650,21700,21700,21600,69449
|
|
20240717,114500,446871284400,21650,21750,21800,21650,120892
|
|
20240717,114400,444244528650,21750,21650,21750,21650,59554
|
|
20240717,114300,442952457650,21650,21700,21700,21650,25969
|
|
20240717,114200,442389930300,21650,21650,21700,21600,54115
|
|
20240717,114100,441217837250,21650,21750,21800,21600,224188
|
|
20240717,114000,436360034400,21750,21750,21800,21700,100781
|
|
20240717,113900,434170426300,21700,21800,21850,21700,107108
|
|
20240717,113800,431837778850,21800,21750,21800,21700,83451
|
|
20240717,113700,430022461650,21750,21900,21900,21700,210430
|
|
20240717,113600,425436962150,21900,21850,21950,21850,37031
|
|
20240717,113500,424625805100,21850,21950,21950,21800,207598
|
|
20240717,113400,420086773350,21950,22000,22000,21900,29025
|
|
20240717,113300,419449621800,21950,21950,22000,21950,26080
|
|
20240717,113200,418877007550,21950,21950,22000,21950,14436
|
|
20240717,113100,418560043900,21950,21950,22000,21900,40523
|
|
20240717,113000,417670437450,21950,22050,22050,21900,148349
|
|
20240717,112900,414411137400,22050,22050,22050,22000,11325
|
|
20240717,112800,414161761600,22050,22100,22100,22000,32764
|
|
20240717,112700,413439355800,22050,22050,22100,22000,40770
|
|
20240717,112600,412540740950,22050,22050,22050,22000,124191
|
|
20240717,112500,409808214300,22000,22050,22050,22000,56360
|
|
20240717,112400,408567982950,22050,22050,22100,22050,91972
|
|
20240717,112300,406539831250,22050,22100,22150,22050,34476
|
|
20240717,112200,405777827800,22100,22100,22150,22100,25183
|
|
20240717,112100,405221042000,22100,22050,22150,22050,41170
|
|
20240717,112000,404311401800,22100,22150,22150,22050,71306
|
|
20240717,111900,402735439600,22150,22200,22200,22050,120567
|
|
20240717,111800,400070404100,22150,22200,22250,22150,79222
|
|
20240717,111700,398313922300,22200,22200,22250,22200,76725
|
|
20240717,111600,396609740350,22250,22250,22300,22200,34999
|
|
20240717,111500,395830915350,22250,22300,22300,22250,34608
|
|
20240717,111400,395059779300,22300,22350,22350,22250,26328
|
|
20240717,111300,394472278500,22300,22350,22350,22300,11592
|
|
20240717,111200,394213629850,22300,22300,22350,22250,19578
|
|
20240717,111100,393776950200,22300,22300,22350,22300,22858
|
|
20240717,111000,393267043300,22300,22400,22400,22300,21852
|
|
20240717,110900,392778660100,22350,22350,22400,22350,24755
|
|
20240717,110800,392225145350,22350,22400,22400,22350,70720
|
|
20240717,110700,390642705200,22350,22300,22400,22300,75649
|
|
20240717,110600,388952694300,22300,22300,22350,22250,71336
|
|
20240717,110500,387362684950,22300,22250,22300,22250,24570
|
|
20240717,110400,386815486100,22300,22350,22350,22250,52673
|
|
20240717,110300,385640833250,22350,22400,22400,22300,46741
|
|
20240717,110200,384595651100,22400,22350,22400,22300,62432
|
|
20240717,110100,383198600650,22350,22300,22350,22300,58660
|
|
20240717,110000,381887713600,22300,22300,22350,22200,59177
|
|
20240717,105900,380568599700,22250,22200,22300,22150,52038
|
|
20240717,105800,379412580350,22200,22150,22200,22100,56204
|
|
20240717,105700,378167081250,22100,22150,22200,22100,88332
|
|
20240717,105600,376211791650,22150,22250,22300,22150,82286
|
|
20240717,105500,374386771700,22250,22250,22300,22250,25268
|
|
20240717,105400,373824298900,22250,22300,22300,22250,24501
|
|
20240717,105300,373278798950,22300,22200,22300,22200,56210
|
|
20240717,105200,372028366250,22200,22400,22400,22200,175737
|
|
20240717,105100,368118228300,22350,22400,22450,22350,143527
|
|
20240717,105000,364903338750,22400,22450,22450,22400,56578
|
|
20240717,104900,363634039850,22400,22400,22450,22400,32725
|
|
20240717,104800,362900289750,22450,22300,22450,22300,212952
|
|
20240717,104700,358132870700,22350,22300,22350,22300,24181
|
|
20240717,104600,357593136250,22300,22350,22350,22300,26957
|
|
20240717,104500,356991586250,22300,22350,22350,22300,34174
|
|
20240717,104400,356228907950,22300,22350,22400,22300,75726
|
|
20240717,104300,354537546300,22400,22400,22400,22350,25291
|
|
20240717,104200,353971702550,22350,22450,22450,22350,179570
|
|
20240717,104100,349950392900,22400,22400,22450,22400,75023
|
|
20240717,104000,348267586900,22400,22400,22450,22400,85107
|
|
20240717,103900,346358840400,22450,22250,22450,22250,358552
|
|
20240717,103800,338339677850,22250,22250,22300,22250,38692
|
|
20240717,103700,337478222850,22250,22250,22300,22250,23095
|
|
20240717,103600,336963587200,22300,22350,22350,22250,54622
|
|
20240717,103500,335745257600,22300,22300,22350,22200,132992
|
|
20240717,103400,332779017600,22300,22300,22350,22250,60658
|
|
20240717,103300,331425596350,22300,22250,22300,22200,73200
|
|
20240717,103200,329794611550,22200,22300,22300,22200,47753
|
|
20240717,103100,328732268050,22250,22150,22300,22150,135026
|
|
20240717,103000,325730810500,22150,22150,22200,22150,40239
|
|
20240717,102900,324838725450,22150,22150,22200,22100,86405
|
|
20240717,102800,322924547250,22150,22200,22250,22100,155653
|
|
20240717,102700,319475081000,22200,22250,22250,22200,53025
|
|
20240717,102600,318296738450,22200,22300,22350,22200,93982
|
|
20240717,102500,316201730850,22350,22300,22350,22250,82775
|
|
20240717,102400,314355046000,22300,22400,22400,22250,112080
|
|
20240717,102300,311851507950,22350,22250,22400,22250,118115
|
|
20240717,102200,309214345250,22300,22300,22350,22250,132151
|
|
20240717,102100,306268491800,22350,22450,22450,22250,525296
|
|
20240717,102000,294515183500,22450,22450,22500,22400,358434
|
|
20240717,101900,286469233400,22450,22350,22450,22350,302373
|
|
20240717,101800,279695859900,22400,22350,22400,22300,173771
|
|
20240717,101700,275812533500,22300,22350,22400,22300,171860
|
|
20240717,101600,271971825050,22350,22300,22400,22300,324129
|
|
20240717,101500,264728735100,22350,22200,22350,22150,767986
|
|
20240717,101400,247619941050,22200,22150,22200,22150,106393
|
|
20240717,101300,245258990600,22200,22050,22200,22050,394936
|
|
20240717,101200,236516732350,22100,22050,22100,22000,58548
|
|
20240717,101100,235225087000,22000,22050,22100,22000,40302
|
|
20240717,101000,234336488600,22000,22050,22100,22000,117276
|
|
20240717,100900,231751284750,22050,22050,22050,22000,39275
|
|
20240717,100800,230885721550,22000,21950,22050,21900,111340
|
|
20240717,100700,228439857600,21950,21900,21950,21900,33718
|
|
20240717,100600,227701102400,21950,22000,22050,21900,156854
|
|
20240717,100500,224254987050,22050,22050,22050,22000,32076
|
|
20240717,100400,223548050000,22050,22050,22050,22000,48213
|
|
20240717,100300,222485258300,22050,22050,22100,22000,139375
|
|
20240717,100200,219409513400,22050,22000,22050,22000,97133
|
|
20240717,100100,217271607050,22000,22150,22150,22000,164678
|
|
20240717,100000,213641749750,22100,22200,22200,22100,257699
|
|
20240717,095900,207931032650,22150,22100,22200,22050,392308
|
|
20240717,095800,199240687450,22100,22050,22100,22050,240271
|
|
20240717,095700,193933478600,22100,22000,22100,21950,518469
|
|
20240717,095600,182521103150,22000,21950,22000,21950,260364
|
|
20240717,095500,176801540150,21950,21900,21950,21900,25043
|
|
20240717,095400,176252354100,21950,21900,21950,21900,37038
|
|
20240717,095300,175439881900,21950,21950,21950,21900,22995
|
|
20240717,095200,174935580800,21950,21900,21950,21900,70417
|
|
20240717,095100,173391580050,21900,21950,21950,21900,32609
|
|
20240717,095000,172677013750,21900,21950,21950,21900,37034
|
|
20240717,094900,171864350950,21950,21850,21950,21850,78399
|
|
20240717,094800,170147017750,21900,21900,21900,21850,50908
|
|
20240717,094700,169032603350,21900,21850,21900,21850,58516
|
|
20240717,094600,167751400000,21900,21850,21900,21800,75705
|
|
20240717,094500,166095866600,21800,21850,21850,21800,18608
|
|
20240717,094400,165689619700,21850,21800,21850,21800,25592
|
|
20240717,094300,165131313600,21850,21800,21850,21800,40842
|
|
20240717,094200,164239905800,21850,21850,21900,21800,89171
|
|
20240717,094100,162292020750,21900,21850,21900,21800,56307
|
|
20240717,094000,161062491550,21800,21950,21950,21800,108648
|
|
20240717,093900,158686840750,21950,21850,21950,21850,156194
|
|
20240717,093800,155265938500,21850,21800,21900,21800,100547
|
|
20240717,093700,153068869250,21850,21800,21850,21800,31018
|
|
20240717,093600,152392175700,21850,21900,21900,21800,77759
|
|
20240717,093500,150692814400,21900,21800,21900,21800,134374
|
|
20240717,093400,147756262400,21850,21800,21900,21750,263936
|
|
20240717,093300,141992826500,21800,21800,21800,21750,37759
|
|
20240717,093200,141170846950,21750,21700,21800,21700,35467
|
|
20240717,093100,140399386050,21750,21800,21800,21700,42821
|
|
20240717,093000,139467520500,21800,21650,21800,21650,105337
|
|
20240717,092900,137178320450,21700,21700,21750,21600,86272
|
|
20240717,092800,135307081700,21700,21650,21700,21600,58367
|
|
20240717,092700,134044093200,21600,21750,21750,21600,82238
|
|
20240717,092600,132261602150,21750,21750,21800,21700,68916
|
|
20240717,092500,130762958750,21750,21650,21750,21650,83899
|
|
20240717,092400,128942427250,21650,21600,21700,21550,62599
|
|
20240717,092300,127587474200,21600,21750,21750,21550,169235
|
|
20240717,092200,123925414000,21750,21750,21800,21750,78554
|
|
20240717,092100,122215477450,21750,21700,21800,21700,69409
|
|
20240717,092000,120706715600,21750,21850,21850,21700,87407
|
|
20240717,091900,118803330350,21850,21800,21850,21750,64937
|
|
20240717,091800,117388257500,21800,21950,21950,21750,119660
|
|
20240717,091700,114773303550,21950,21800,21950,21750,236906
|
|
20240717,091600,109592926050,21800,21750,21800,21700,159962
|
|
20240717,091500,106109192250,21700,21700,21750,21600,182850
|
|
20240717,091400,102146957750,21650,21700,21700,21650,124851
|
|
20240717,091300,99442757850,21650,21850,21900,21650,147866
|
|
20240717,091200,96225274400,21850,21700,21900,21700,220505
|
|
20240717,091100,91421442050,21750,21850,21900,21700,193285
|
|
20240717,091000,87205676650,21850,21900,21900,21800,227613
|
|
20240717,090900,82228889950,21850,22050,22050,21850,183887
|
|
20240717,090800,78194660750,22050,22000,22100,22000,293942
|
|
20240717,090700,71713739350,22000,22050,22050,21850,378207
|
|
20240717,090600,63398357200,22050,22100,22200,21950,499159
|
|
20240717,090500,52382194100,22100,21800,22100,21750,658972
|
|
20240717,090400,37934354050,21800,21700,21800,21500,555806
|
|
20240717,090300,25885349600,21700,21700,21750,21600,276326
|
|
20240717,090200,19893681850,21700,21550,21700,21450,303501
|
|
20240717,090100,13336009050,21500,21300,21550,21200,338429
|
|
20240717,090000,6089506300,21250,21100,21300,21050,280792
|