633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,192900,41031557250,29850,29850,29850,29850,0
|
|
20240710,192800,41031557250,29850,29850,29850,29850,0
|
|
20240710,192700,41031557250,29850,29850,29850,29850,0
|
|
20240710,192600,41031557250,29850,29850,29850,29850,0
|
|
20240710,192500,41031557250,29850,29850,29850,29850,0
|
|
20240710,192400,41031557250,29850,29850,29850,29850,0
|
|
20240710,192300,41031557250,29850,29850,29850,29850,0
|
|
20240710,192200,41031557250,29850,29850,29850,29850,0
|
|
20240710,192100,41031557250,29850,29850,29850,29850,0
|
|
20240710,192000,41031557250,29850,29850,29850,29850,0
|
|
20240710,191900,41031557250,29850,29850,29850,29850,0
|
|
20240710,191800,41031557250,29850,29850,29850,29850,0
|
|
20240710,191700,41031557250,29850,29850,29850,29850,0
|
|
20240710,191600,41031557250,29850,29850,29850,29850,0
|
|
20240710,191500,41031557250,29850,29850,29850,29850,0
|
|
20240710,191400,41031557250,29850,29850,29850,29850,0
|
|
20240710,191300,41031557250,29850,29850,29850,29850,0
|
|
20240710,191200,41031557250,29850,29850,29850,29850,0
|
|
20240710,191100,41031557250,29850,29850,29850,29850,0
|
|
20240710,191000,41031557250,29850,29850,29850,29850,0
|
|
20240710,190900,41031557250,29850,29850,29850,29850,0
|
|
20240710,190800,41031557250,29850,29850,29850,29850,0
|
|
20240710,190700,41031557250,29850,29850,29850,29850,0
|
|
20240710,190600,41031557250,29850,29850,29850,29850,0
|
|
20240710,190500,41031557250,29850,29850,29850,29850,0
|
|
20240710,190400,41031557250,29850,29850,29850,29850,0
|
|
20240710,190300,41031557250,29850,29850,29850,29850,0
|
|
20240710,190200,41031557250,29850,29850,29850,29850,0
|
|
20240710,190100,41031557250,29850,29850,29850,29850,0
|
|
20240710,190000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,185900,41031557250,29850,29850,29850,29850,0
|
|
20240710,185800,41031557250,29850,29850,29850,29850,0
|
|
20240710,185700,41031557250,29850,29850,29850,29850,0
|
|
20240710,185600,41031557250,29850,29850,29850,29850,0
|
|
20240710,185500,41031557250,29850,29850,29850,29850,0
|
|
20240710,185400,41031557250,29850,29850,29850,29850,0
|
|
20240710,185300,41031557250,29850,29850,29850,29850,0
|
|
20240710,185200,41031557250,29850,29850,29850,29850,0
|
|
20240710,185100,41031557250,29850,29850,29850,29850,0
|
|
20240710,185000,41031557250,29850,29850,29850,29850,0
|
|
20240710,184900,41031557250,29850,29850,29850,29850,0
|
|
20240710,184800,41031557250,29850,29850,29850,29850,0
|
|
20240710,184700,41031557250,29850,29850,29850,29850,0
|
|
20240710,184600,41031557250,29850,29850,29850,29850,0
|
|
20240710,184500,41031557250,29850,29850,29850,29850,0
|
|
20240710,184400,41031557250,29850,29850,29850,29850,0
|
|
20240710,184300,41031557250,29850,29850,29850,29850,0
|
|
20240710,184200,41031557250,29850,29850,29850,29850,0
|
|
20240710,184100,41031557250,29850,29850,29850,29850,0
|
|
20240710,184000,41031557250,29850,29850,29850,29850,0
|
|
20240710,183900,41031557250,29850,29850,29850,29850,0
|
|
20240710,183800,41031557250,29850,29850,29850,29850,0
|
|
20240710,183700,41031557250,29850,29850,29850,29850,0
|
|
20240710,183600,41031557250,29850,29850,29850,29850,0
|
|
20240710,183500,41031557250,29850,29850,29850,29850,0
|
|
20240710,183400,41031557250,29850,29850,29850,29850,0
|
|
20240710,183300,41031557250,29850,29850,29850,29850,0
|
|
20240710,183200,41031557250,29850,29850,29850,29850,0
|
|
20240710,183100,41031557250,29850,29850,29850,29850,0
|
|
20240710,183000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,182900,41031557250,29850,29850,29850,29850,0
|
|
20240710,182800,41031557250,29850,29850,29850,29850,0
|
|
20240710,182700,41031557250,29850,29850,29850,29850,0
|
|
20240710,182600,41031557250,29850,29850,29850,29850,0
|
|
20240710,182500,41031557250,29850,29850,29850,29850,0
|
|
20240710,182400,41031557250,29850,29850,29850,29850,0
|
|
20240710,182300,41031557250,29850,29850,29850,29850,0
|
|
20240710,182200,41031557250,29850,29850,29850,29850,0
|
|
20240710,182100,41031557250,29850,29850,29850,29850,0
|
|
20240710,182000,41031557250,29850,29850,29850,29850,0
|
|
20240710,181900,41031557250,29850,29850,29850,29850,0
|
|
20240710,181800,41031557250,29850,29850,29850,29850,0
|
|
20240710,181700,41031557250,29850,29850,29850,29850,0
|
|
20240710,181600,41031557250,29850,29850,29850,29850,0
|
|
20240710,181500,41031557250,29850,29850,29850,29850,0
|
|
20240710,181400,41031557250,29850,29850,29850,29850,0
|
|
20240710,181300,41031557250,29850,29850,29850,29850,0
|
|
20240710,181200,41031557250,29850,29850,29850,29850,0
|
|
20240710,181100,41031557250,29850,29850,29850,29850,0
|
|
20240710,181000,41031557250,29850,29850,29850,29850,0
|
|
20240710,180900,41031557250,29850,29850,29850,29850,0
|
|
20240710,180800,41031557250,29850,29850,29850,29850,0
|
|
20240710,180700,41031557250,29850,29850,29850,29850,0
|
|
20240710,180600,41031557250,29850,29850,29850,29850,0
|
|
20240710,180500,41031557250,29850,29850,29850,29850,0
|
|
20240710,180400,41031557250,29850,29850,29850,29850,0
|
|
20240710,180300,41031557250,29850,29850,29850,29850,0
|
|
20240710,180200,41031557250,29850,29850,29850,29850,0
|
|
20240710,180100,41031557250,29850,29850,29850,29850,0
|
|
20240710,180000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,175900,41031557250,29850,29850,29850,29850,0
|
|
20240710,175800,41031557250,29850,29850,29850,29850,0
|
|
20240710,175700,41031557250,29850,29850,29850,29850,0
|
|
20240710,175600,41031557250,29850,29850,29850,29850,0
|
|
20240710,175500,41031557250,29850,29850,29850,29850,0
|
|
20240710,175400,41031557250,29850,29850,29850,29850,0
|
|
20240710,175300,41031557250,29850,29850,29850,29850,0
|
|
20240710,175200,41031557250,29850,29850,29850,29850,0
|
|
20240710,175100,41031557250,29850,29850,29850,29850,0
|
|
20240710,175000,41031557250,29850,29850,29850,29850,0
|
|
20240710,174900,41031557250,29850,29850,29850,29850,0
|
|
20240710,174800,41031557250,29850,29850,29850,29850,0
|
|
20240710,174700,41031557250,29850,29850,29850,29850,0
|
|
20240710,174600,41031557250,29850,29850,29850,29850,0
|
|
20240710,174500,41031557250,29850,29850,29850,29850,0
|
|
20240710,174400,41031557250,29850,29850,29850,29850,0
|
|
20240710,174300,41031557250,29850,29850,29850,29850,0
|
|
20240710,174200,41031557250,29850,29850,29850,29850,0
|
|
20240710,174100,41031557250,29850,29850,29850,29850,0
|
|
20240710,174000,41031557250,29850,29850,29850,29850,0
|
|
20240710,173900,41031557250,29850,29850,29850,29850,0
|
|
20240710,173800,41031557250,29850,29850,29850,29850,0
|
|
20240710,173700,41031557250,29850,29850,29850,29850,0
|
|
20240710,173600,41031557250,29850,29850,29850,29850,0
|
|
20240710,173500,41031557250,29850,29850,29850,29850,0
|
|
20240710,173400,41031557250,29850,29850,29850,29850,0
|
|
20240710,173300,41031557250,29850,29850,29850,29850,0
|
|
20240710,173200,41031557250,29850,29850,29850,29850,0
|
|
20240710,173100,41031557250,29850,29850,29850,29850,0
|
|
20240710,173000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,172900,41031557250,29850,29850,29850,29850,0
|
|
20240710,172800,41031557250,29850,29850,29850,29850,0
|
|
20240710,172700,41031557250,29850,29850,29850,29850,0
|
|
20240710,172600,41031557250,29850,29850,29850,29850,0
|
|
20240710,172500,41031557250,29850,29850,29850,29850,0
|
|
20240710,172400,41031557250,29850,29850,29850,29850,0
|
|
20240710,172300,41031557250,29850,29850,29850,29850,0
|
|
20240710,172200,41031557250,29850,29850,29850,29850,0
|
|
20240710,172100,41031557250,29850,29850,29850,29850,0
|
|
20240710,172000,41031557250,29850,29850,29850,29850,0
|
|
20240710,171900,41031557250,29850,29850,29850,29850,0
|
|
20240710,171800,41031557250,29850,29850,29850,29850,0
|
|
20240710,171700,41031557250,29850,29850,29850,29850,0
|
|
20240710,171600,41031557250,29850,29850,29850,29850,0
|
|
20240710,171500,41031557250,29850,29850,29850,29850,0
|
|
20240710,171400,41031557250,29850,29850,29850,29850,0
|
|
20240710,171300,41031557250,29850,29850,29850,29850,0
|
|
20240710,171200,41031557250,29850,29850,29850,29850,0
|
|
20240710,171100,41031557250,29850,29850,29850,29850,0
|
|
20240710,171000,41031557250,29850,29850,29850,29850,0
|
|
20240710,170900,41031557250,29850,29850,29850,29850,0
|
|
20240710,170800,41031557250,29850,29850,29850,29850,0
|
|
20240710,170700,41031557250,29850,29850,29850,29850,0
|
|
20240710,170600,41031557250,29850,29850,29850,29850,0
|
|
20240710,170500,41031557250,29850,29850,29850,29850,0
|
|
20240710,170400,41031557250,29850,29850,29850,29850,0
|
|
20240710,170300,41031557250,29850,29850,29850,29850,0
|
|
20240710,170200,41031557250,29850,29850,29850,29850,0
|
|
20240710,170100,41031557250,29850,29850,29850,29850,0
|
|
20240710,170000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,165900,41031557250,29850,29850,29850,29850,0
|
|
20240710,165800,41031557250,29850,29850,29850,29850,0
|
|
20240710,165700,41031557250,29850,29850,29850,29850,0
|
|
20240710,165600,41031557250,29850,29850,29850,29850,0
|
|
20240710,165500,41031557250,29850,29850,29850,29850,0
|
|
20240710,165400,41031557250,29850,29850,29850,29850,0
|
|
20240710,165300,41031557250,29850,29850,29850,29850,0
|
|
20240710,165200,41031557250,29850,29850,29850,29850,0
|
|
20240710,165100,41031557250,29850,29850,29850,29850,0
|
|
20240710,165000,41031557250,29850,29850,29850,29850,0
|
|
20240710,164900,41031557250,29850,29850,29850,29850,0
|
|
20240710,164800,41031557250,29850,29850,29850,29850,0
|
|
20240710,164700,41031557250,29850,29850,29850,29850,0
|
|
20240710,164600,41031557250,29850,29850,29850,29850,0
|
|
20240710,164500,41031557250,29850,29850,29850,29850,0
|
|
20240710,164400,41031557250,29850,29850,29850,29850,0
|
|
20240710,164300,41031557250,29850,29850,29850,29850,0
|
|
20240710,164200,41031557250,29850,29850,29850,29850,0
|
|
20240710,164100,41031557250,29850,29850,29850,29850,0
|
|
20240710,164000,41031557250,29850,29850,29850,29850,0
|
|
20240710,163900,41031557250,29850,29850,29850,29850,0
|
|
20240710,163800,41031557250,29850,29850,29850,29850,0
|
|
20240710,163700,41031557250,29850,29850,29850,29850,0
|
|
20240710,163600,41031557250,29850,29850,29850,29850,0
|
|
20240710,163500,41031557250,29850,29850,29850,29850,0
|
|
20240710,163400,41031557250,29850,29850,29850,29850,0
|
|
20240710,163300,41031557250,29850,29850,29850,29850,0
|
|
20240710,163200,41031557250,29850,29850,29850,29850,0
|
|
20240710,163100,41031557250,29850,29850,29850,29850,0
|
|
20240710,163000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,162900,41031557250,29850,29850,29850,29850,0
|
|
20240710,162800,41031557250,29850,29850,29850,29850,0
|
|
20240710,162700,41031557250,29850,29850,29850,29850,0
|
|
20240710,162600,41031557250,29850,29850,29850,29850,0
|
|
20240710,162500,41031557250,29850,29850,29850,29850,0
|
|
20240710,162400,41031557250,29850,29850,29850,29850,0
|
|
20240710,162300,41031557250,29850,29850,29850,29850,0
|
|
20240710,162200,41031557250,29850,29850,29850,29850,0
|
|
20240710,162100,41031557250,29850,29850,29850,29850,0
|
|
20240710,162000,41031557250,29850,29850,29850,29850,0
|
|
20240710,161900,41031557250,29850,29850,29850,29850,0
|
|
20240710,161800,41031557250,29850,29850,29850,29850,0
|
|
20240710,161700,41031557250,29850,29850,29850,29850,0
|
|
20240710,161600,41031557250,29850,29850,29850,29850,0
|
|
20240710,161500,41031557250,29850,29850,29850,29850,0
|
|
20240710,161400,41031557250,29850,29850,29850,29850,0
|
|
20240710,161300,41031557250,29850,29850,29850,29850,0
|
|
20240710,161200,41031557250,29850,29850,29850,29850,0
|
|
20240710,161100,41031557250,29850,29850,29850,29850,0
|
|
20240710,161000,41031557250,29850,29850,29850,29850,0
|
|
20240710,160900,41031557250,29850,29850,29850,29850,0
|
|
20240710,160800,41031557250,29850,29850,29850,29850,0
|
|
20240710,160700,41031557250,29850,29850,29850,29850,0
|
|
20240710,160600,41031557250,29850,29850,29850,29850,0
|
|
20240710,160500,41031557250,29850,29850,29850,29850,0
|
|
20240710,160400,41031557250,29850,29850,29850,29850,0
|
|
20240710,160300,41031557250,29850,29850,29850,29850,0
|
|
20240710,160200,41031557250,29850,29850,29850,29850,0
|
|
20240710,160100,41031557250,29850,29850,29850,29850,0
|
|
20240710,160000,41031557250,29850,29850,29850,29850,23277
|
|
20240710,155900,41031557250,29850,29850,29850,29850,0
|
|
20240710,155800,41031557250,29850,29850,29850,29850,0
|
|
20240710,155700,41031557250,29850,29850,29850,29850,0
|
|
20240710,155600,41031557250,29850,29850,29850,29850,0
|
|
20240710,155500,41031557250,29850,29850,29850,29850,0
|
|
20240710,155400,41031557250,29850,29850,29850,29850,0
|
|
20240710,155300,41031557250,29850,29850,29850,29850,0
|
|
20240710,155200,41031557250,29850,29850,29850,29850,0
|
|
20240710,155100,41031557250,29850,29850,29850,29850,0
|
|
20240710,155000,41031557250,29850,29850,29850,29850,0
|
|
20240710,154900,41031557250,29850,29850,29850,29850,0
|
|
20240710,154800,41031557250,29850,29850,29850,29850,0
|
|
20240710,154700,41031557250,29850,29850,29850,29850,0
|
|
20240710,154600,41031557250,29850,29850,29850,29850,0
|
|
20240710,154500,41031557250,29850,29850,29850,29850,0
|
|
20240710,154400,41031557250,29850,29850,29850,29850,0
|
|
20240710,154300,41031557250,29850,29850,29850,29850,0
|
|
20240710,154200,41031557250,29850,29850,29850,29850,0
|
|
20240710,154100,41031557250,29850,29850,29850,29850,0
|
|
20240710,154000,41031557250,29850,29850,29850,29850,0
|
|
20240710,153900,41031557250,29850,29850,29850,29850,0
|
|
20240710,153800,41031557250,29850,29850,29850,29850,0
|
|
20240710,153700,41031557250,29850,29850,29850,29850,0
|
|
20240710,153600,41031557250,29850,29850,29850,29850,0
|
|
20240710,153500,41031557250,29850,29850,29850,29850,0
|
|
20240710,153400,41031557250,29850,29850,29850,29850,0
|
|
20240710,153300,41031557250,29850,29850,29850,29850,0
|
|
20240710,153200,41031557250,29850,29850,29850,29850,0
|
|
20240710,153100,41031557250,29850,29850,29850,29850,0
|
|
20240710,153000,41031557250,29850,29850,29850,29850,46554
|
|
20240710,152900,40336738800,29850,29850,29850,29850,0
|
|
20240710,152800,40336738800,29850,29850,29850,29850,0
|
|
20240710,152700,40336738800,29850,29850,29850,29850,0
|
|
20240710,152600,40336738800,29850,29850,29850,29850,0
|
|
20240710,152500,40336738800,29850,29850,29850,29850,0
|
|
20240710,152400,40336738800,29850,29850,29850,29850,0
|
|
20240710,152300,40336738800,29850,29850,29850,29850,0
|
|
20240710,152200,40336738800,29850,29850,29850,29850,0
|
|
20240710,152100,40336738800,29850,29850,29850,29850,0
|
|
20240710,152000,40336738800,29850,29850,29850,29850,0
|
|
20240710,151900,40336738800,29850,29850,29850,29800,1831
|
|
20240710,151800,40282161650,29800,29800,29850,29800,2023
|
|
20240710,151700,40221872350,29850,29750,29850,29750,2489
|
|
20240710,151600,40147713750,29750,29800,29800,29750,3248
|
|
20240710,151500,40050941200,29800,29800,29850,29750,6322
|
|
20240710,151400,39862792700,29800,29800,29800,29750,1801
|
|
20240710,151300,39809162900,29800,29800,29850,29800,9189
|
|
20240710,151200,39535329500,29850,29800,29850,29800,117
|
|
20240710,151100,39531841300,29800,29850,29850,29800,2903
|
|
20240710,151000,39445328950,29800,29800,29850,29750,1035
|
|
20240710,150900,39414505800,29800,29800,29800,29750,1565
|
|
20240710,150800,39367880950,29800,29750,29800,29750,1235
|
|
20240710,150700,39331120500,29800,29800,29800,29750,2596
|
|
20240710,150600,39253829100,29800,29800,29800,29750,2345
|
|
20240710,150500,39184013100,29800,29750,29800,29750,1768
|
|
20240710,150400,39131410950,29800,29800,29800,29750,864
|
|
20240710,150300,39105693700,29750,29800,29800,29750,4911
|
|
20240710,150200,38959411500,29800,29800,29800,29750,1527
|
|
20240710,150100,38913922550,29800,29800,29800,29750,2900
|
|
20240710,150000,38827531500,29800,29750,29800,29750,1490
|
|
20240710,145900,38783166250,29750,29750,29800,29750,2199
|
|
20240710,145800,38717720650,29750,29800,29800,29750,5932
|
|
20240710,145700,38541104600,29750,29750,29800,29750,950
|
|
20240710,145600,38512832950,29750,29800,29800,29750,1155
|
|
20240710,145500,38478451400,29750,29800,29850,29750,2115
|
|
20240710,145400,38415456200,29800,29800,29850,29750,3285
|
|
20240710,145300,38317478800,29800,29800,29850,29800,4134
|
|
20240710,145200,38194280850,29800,29850,29850,29800,11743
|
|
20240710,145100,37844315000,29800,29850,29850,29800,1150
|
|
20240710,145000,37810002400,29900,29850,29900,29800,1965
|
|
20240710,144900,37751347100,29850,29850,29850,29800,1184
|
|
20240710,144800,37716024850,29850,29800,29850,29800,3716
|
|
20240710,144700,37605148300,29800,29850,29850,29800,672
|
|
20240710,144600,37585120600,29850,29800,29850,29800,1064
|
|
20240710,144500,37553410950,29800,29800,29800,29750,1776
|
|
20240710,144400,37500494400,29800,29750,29800,29750,1399
|
|
20240710,144300,37458871550,29750,29750,29800,29750,899
|
|
20240710,144200,37432123800,29800,29750,29800,29750,910
|
|
20240710,144100,37405040350,29800,29750,29800,29750,919
|
|
20240710,144000,37377689800,29800,29700,29800,29700,1506
|
|
20240710,143900,37332846450,29750,29700,29750,29700,2717
|
|
20240710,143800,37252109800,29700,29750,29750,29700,10831
|
|
20240710,143700,36930413000,29750,29750,29800,29700,2964
|
|
20240710,143600,36842244500,29750,29750,29800,29700,2524
|
|
20240710,143500,36767207100,29700,29800,29800,29700,4069
|
|
20240710,143400,36646144900,29800,29850,29850,29750,5748
|
|
20240710,143300,36474718750,29800,29800,29850,29750,2572
|
|
20240710,143200,36398085200,29800,29750,29800,29750,1568
|
|
20240710,143100,36351429450,29800,29800,29800,29750,1051
|
|
20240710,143000,36320138500,29750,29750,29800,29700,2757
|
|
20240710,142900,36238109800,29700,29750,29750,29700,1249
|
|
20240710,142800,36200976600,29750,29700,29750,29700,2969
|
|
20240710,142700,36112766600,29700,29700,29750,29700,1658
|
|
20240710,142600,36063474750,29700,29700,29750,29700,1641
|
|
20240710,142500,36014728250,29750,29700,29750,29650,9263
|
|
20240710,142400,35739991250,29700,29800,29850,29700,60378
|
|
20240710,142300,33943865750,29800,29850,29850,29800,13499
|
|
20240710,142200,33541580650,29850,29900,29900,29800,6969
|
|
20240710,142100,33333581250,29850,29850,29900,29850,3690
|
|
20240710,142000,33223432200,29850,29900,29900,29850,1034
|
|
20240710,141900,33192546950,29850,29850,29900,29850,1431
|
|
20240710,141800,33149823000,29900,29900,29900,29850,1421
|
|
20240710,141700,33107396250,29850,29900,29900,29850,2152
|
|
20240710,141600,33043143050,29900,29900,29900,29850,1252
|
|
20240710,141500,33005756200,29900,29850,29900,29850,1404
|
|
20240710,141400,32963804150,29900,29900,29900,29850,2094
|
|
20240710,141300,32901280200,29900,29850,29900,29850,1226
|
|
20240710,141200,32864661500,29900,29850,29900,29850,611
|
|
20240710,141100,32846420100,29900,29850,29950,29850,2817
|
|
20240710,141000,32762213900,29850,29900,29900,29850,2111
|
|
20240710,140900,32699197650,29850,29850,29900,29850,504
|
|
20240710,140800,32684149350,29900,29900,29900,29850,1030
|
|
20240710,140700,32653399250,29850,29850,29900,29850,734
|
|
20240710,140600,32631488350,29900,29850,29900,29850,548
|
|
20240710,140500,32615128800,29850,29850,29900,29850,6052
|
|
20240710,140400,32434451950,29900,29900,29900,29850,520
|
|
20240710,140300,32418918900,29900,29900,29950,29850,870
|
|
20240710,140200,32392921350,29900,29850,29950,29850,929
|
|
20240710,140100,32365161450,29900,29850,29900,29850,1209
|
|
20240710,140000,32329040250,29850,29850,29900,29850,909
|
|
20240710,135900,32301880250,29850,29900,29900,29850,1052
|
|
20240710,135800,32270473450,29850,29900,29900,29850,2110
|
|
20240710,135700,32207488400,29900,29850,29950,29850,1467
|
|
20240710,135600,32163639550,29900,29850,29950,29850,2141
|
|
20240710,135500,32099641350,29900,29850,29900,29850,764
|
|
20240710,135400,32076826350,29900,29900,29900,29850,962
|
|
20240710,135300,32048105750,29850,29800,29900,29800,1460
|
|
20240710,135200,32004529750,29800,29850,29850,29800,1350
|
|
20240710,135100,31964247700,29800,29850,29850,29800,2326
|
|
20240710,135000,31894876050,29850,29850,29850,29800,1988
|
|
20240710,134900,31835603100,29850,29850,29850,29800,805
|
|
20240710,134800,31811604400,29800,29800,29850,29800,2219
|
|
20240710,134700,31745434050,29850,29800,29850,29750,18522
|
|
20240710,134600,31193528900,29800,29750,29800,29750,1368
|
|
20240710,134500,31152814450,29800,29750,29800,29750,5583
|
|
20240710,134400,30986634500,29800,29750,29800,29750,6885
|
|
20240710,134300,30781704050,29750,29750,29800,29750,9667
|
|
20240710,134200,30494094050,29750,29800,29800,29750,6018
|
|
20240710,134100,30315048300,29800,29800,29850,29750,18770
|
|
20240710,134000,29755732150,29850,29850,29900,29800,24460
|
|
20240710,133900,29026022750,29900,29950,29950,29850,7953
|
|
20240710,133800,28788261950,29900,29900,29950,29900,602
|
|
20240710,133700,28770256950,29900,29950,29950,29900,1765
|
|
20240710,133600,28717437550,29900,29900,29950,29900,2210
|
|
20240710,133500,28651337200,29950,29950,29950,29900,621
|
|
20240710,133400,28632761800,29950,29950,29950,29900,2501
|
|
20240710,133300,28557932350,29950,29950,29950,29900,3454
|
|
20240710,133200,28454655350,29950,29900,29950,29900,5837
|
|
20240710,133100,28279960650,29950,29900,29950,29900,3636
|
|
20240710,133000,28171219250,29950,29950,30000,29900,22121
|
|
20240710,132900,27509713550,30000,29950,30000,29950,961
|
|
20240710,132800,27480922450,29950,29950,30000,29900,1530
|
|
20240710,132700,27435094200,30000,29950,30000,29950,2075
|
|
20240710,132600,27372938500,29950,30000,30000,29950,3287
|
|
20240710,132500,27274478700,29950,29950,30000,29950,2114
|
|
20240710,132400,27211158500,29900,29950,30000,29900,5501
|
|
20240710,132300,27046507800,29950,29950,29950,29900,3561
|
|
20240710,132200,26939871350,29950,29900,29950,29900,2819
|
|
20240710,132100,26855478500,29900,29900,29950,29900,858
|
|
20240710,132000,26829822200,29950,29950,29950,29900,2912
|
|
20240710,131900,26742641300,29900,29900,29950,29900,3228
|
|
20240710,131800,26646036300,29900,29900,29950,29900,5068
|
|
20240710,131700,26494489950,29900,30000,30000,29900,8901
|
|
20240710,131600,26227932050,30000,30000,30000,29950,2204
|
|
20240710,131500,26161894900,29950,29950,30000,29950,1849
|
|
20240710,131400,26106516250,29950,29950,30000,29950,1488
|
|
20240710,131300,26061945950,29950,30000,30000,29950,3025
|
|
20240710,131200,25971345550,29950,29950,30000,29950,2516
|
|
20240710,131100,25895981000,29950,30000,30050,29950,59447
|
|
20240710,131000,24112934800,30000,30000,30050,30000,1288
|
|
20240710,130900,24074284800,30050,30000,30050,30000,1090
|
|
20240710,130800,24041579550,30050,30050,30050,30000,1101
|
|
20240710,130700,24008530050,30000,30050,30050,30000,343
|
|
20240710,130600,23998228350,30050,30050,30050,30000,1265
|
|
20240710,130500,23960261750,30050,30000,30050,30000,859
|
|
20240710,130400,23934479850,30050,30050,30050,30000,499
|
|
20240710,130300,23919507450,30000,30000,30050,30000,2858
|
|
20240710,130200,23833667950,30050,30050,30100,30000,7587
|
|
20240710,130100,23605683300,30050,30050,30100,30050,865
|
|
20240710,130000,23579664750,30100,30050,30100,30050,1339
|
|
20240710,125900,23539420850,30050,30050,30100,30050,360
|
|
20240710,125800,23528599750,30050,30050,30100,30050,701
|
|
20240710,125700,23507533550,30050,30050,30100,30000,2477
|
|
20240710,125600,23433112550,30000,30050,30050,30000,1819
|
|
20240710,125500,23378488200,30050,30000,30050,30000,3700
|
|
20240710,125400,23267337550,30000,30050,30050,30000,2500
|
|
20240710,125300,23192242200,30050,30000,30050,30000,1647
|
|
20240710,125200,23142797550,30000,30050,30050,30000,2423
|
|
20240710,125100,23070082900,30050,30050,30100,30000,30054
|
|
20240710,125000,22167298250,30100,30100,30100,30050,7180
|
|
20240710,124900,21951323600,30050,30100,30100,30050,3637
|
|
20240710,124800,21841923000,30050,30100,30150,30050,5241
|
|
20240710,124700,21684196250,30050,30050,30150,30050,5333
|
|
20240710,124600,21523673050,30050,30100,30100,30050,3780
|
|
20240710,124500,21409950250,30100,30100,30100,30050,2388
|
|
20240710,124400,21338075450,30100,30100,30100,30050,10521
|
|
20240710,124300,21021427200,30100,30150,30150,30100,3629
|
|
20240710,124200,20912186200,30100,30100,30150,30100,2642
|
|
20240710,124100,20832646550,30150,30100,30150,30100,1633
|
|
20240710,124000,20783432550,30100,30150,30150,30100,1333
|
|
20240710,123900,20743275100,30150,30100,30150,30100,933
|
|
20240710,123800,20715183450,30100,30100,30150,30100,4087
|
|
20240710,123700,20591979600,30100,30150,30150,30100,1085
|
|
20240710,123600,20559296100,30150,30100,30150,30100,516
|
|
20240710,123500,20543759250,30150,30100,30150,30100,890
|
|
20240710,123400,20516967550,30150,30100,30150,30100,881
|
|
20240710,123300,20490433300,30150,30100,30150,30100,568
|
|
20240710,123200,20473327100,30150,30100,30150,30100,886
|
|
20240710,123100,20446642400,30150,30150,30150,30100,1707
|
|
20240710,123000,20395209450,30100,30100,30150,30100,726
|
|
20240710,122900,20373351200,30100,30100,30150,30100,930
|
|
20240710,122800,20345357950,30100,30100,30150,30100,1027
|
|
20240710,122700,20314442950,30100,30150,30150,30100,1158
|
|
20240710,122600,20279582000,30100,30150,30200,30100,2090
|
|
20240710,122500,20216572250,30150,30200,30200,30150,1704
|
|
20240710,122400,20165194050,30150,30200,30200,30150,779
|
|
20240710,122300,20141706650,30150,30150,30200,30150,2989
|
|
20240710,122200,20051587850,30150,30150,30200,30150,618
|
|
20240710,122100,20032954950,30150,30150,30200,30150,1166
|
|
20240710,122000,19997799900,30150,30150,30200,30150,1163
|
|
20240710,121900,19962732500,30150,30150,30200,30150,1111
|
|
20240710,121800,19929207250,30150,30150,30150,30150,553
|
|
20240710,121700,19912534300,30150,30150,30200,30150,809
|
|
20240710,121600,19888142350,30150,30150,30200,30150,1584
|
|
20240710,121500,19840384500,30150,30150,30200,30150,830
|
|
20240710,121400,19815359850,30150,30100,30200,30100,637
|
|
20240710,121300,19796160600,30100,30150,30150,30100,1001
|
|
20240710,121200,19766029700,30150,30150,30150,30150,1611
|
|
20240710,121100,19717458050,30150,30100,30200,30100,2616
|
|
20240710,121000,19638605850,30150,30100,30150,30100,909
|
|
20240710,120900,19611239700,30100,30100,30150,30100,1098
|
|
20240710,120800,19578181300,30100,30150,30150,30100,537
|
|
20240710,120700,19562012150,30150,30150,30150,30100,1045
|
|
20240710,120600,19530527050,30150,30100,30150,30100,3059
|
|
20240710,120500,19438391850,30100,30100,30150,30100,978
|
|
20240710,120400,19408933550,30100,30100,30150,30100,1466
|
|
20240710,120300,19364744550,30100,30150,30200,30100,2591
|
|
20240710,120200,19286687650,30200,30150,30200,30100,3222
|
|
20240710,120100,19189543650,30150,30150,30200,30150,551
|
|
20240710,120000,19172930950,30150,30150,30200,30100,2019
|
|
20240710,115900,19112060950,30150,30150,30200,30150,3823
|
|
20240710,115800,18996784500,30150,30150,30200,30150,1644
|
|
20240710,115700,18947168700,30200,30150,30200,30150,710
|
|
20240710,115600,18925756500,30150,30200,30200,30150,1138
|
|
20240710,115500,18891423850,30150,30150,30200,30150,535
|
|
20240710,115400,18875292800,30150,30200,30200,30150,1378
|
|
20240710,115300,18833683900,30200,30150,30250,30150,1794
|
|
20240710,115200,18779543100,30150,30200,30200,30150,2887
|
|
20240710,115100,18692380050,30200,30250,30250,30200,896
|
|
20240710,115000,18665314550,30200,30200,30250,30150,3727
|
|
20240710,114900,18552767600,30150,30150,30200,30150,3385
|
|
20240710,114800,18450621700,30150,30150,30200,30150,3909
|
|
20240710,114700,18332759450,30150,30150,30200,30150,3006
|
|
20240710,114600,18242126700,30150,30150,30200,30150,2350
|
|
20240710,114500,18171261100,30200,30150,30200,30150,1717
|
|
20240710,114400,18119492600,30150,30200,30200,30150,1640
|
|
20240710,114300,18069991350,30200,30150,30200,30150,1083
|
|
20240710,114200,18037314300,30200,30150,30200,30150,1489
|
|
20240710,114100,17992418300,30150,30150,30200,30150,4644
|
|
20240710,114000,17852399050,30150,30150,30200,30150,1586
|
|
20240710,113900,17804544200,30150,30150,30200,30150,951
|
|
20240710,113800,17775868400,30150,30200,30200,30150,1104
|
|
20240710,113700,17742582650,30200,30150,30200,30150,678
|
|
20240710,113600,17722137750,30200,30150,30200,30150,5709
|
|
20240710,113500,17549891300,30150,30150,30200,30150,1037
|
|
20240710,113400,17518620650,30150,30150,30200,30150,532
|
|
20240710,113300,17502580600,30200,30200,30250,30150,8688
|
|
20240710,113200,17240212500,30200,30250,30250,30200,2063
|
|
20240710,113100,17177909500,30200,30250,30250,30200,663
|
|
20240710,113000,17157886250,30200,30200,30250,30200,3162
|
|
20240710,112900,17062271300,30200,30200,30250,30200,1482
|
|
20240710,112800,17017473800,30200,30200,30250,30200,727
|
|
20240710,112700,16995494750,30250,30250,30250,30200,1108
|
|
20240710,112600,16962005650,30200,30250,30250,30200,1760
|
|
20240710,112500,16908834950,30200,30250,30250,30200,1423
|
|
20240710,112400,16865811350,30250,30200,30250,30200,1172
|
|
20240710,112300,16830411150,30250,30200,30250,30200,1529
|
|
20240710,112200,16784194450,30200,30200,30250,30200,2062
|
|
20240710,112100,16721915800,30200,30250,30250,30200,2420
|
|
20240710,112000,16648823650,30250,30250,30300,30250,5492
|
|
20240710,111900,16482630600,30300,30250,30300,30250,2170
|
|
20240710,111800,16416948950,30250,30250,30300,30250,3572
|
|
20240710,111700,16308813100,30300,30300,30300,30250,785
|
|
20240710,111600,16285060800,30250,30300,30300,30250,509
|
|
20240710,111500,16269660800,30300,30300,30300,30250,1601
|
|
20240710,111400,16221194450,30300,30300,30300,30250,3239
|
|
20240710,111300,16123053750,30250,30350,30350,30250,7246
|
|
20240710,111200,15903519500,30350,30350,30350,30300,1638
|
|
20240710,111100,15853860700,30300,30300,30350,30300,1929
|
|
20240710,111000,15795407150,30300,30300,30350,30300,1201
|
|
20240710,110900,15758968950,30300,30350,30350,30300,2386
|
|
20240710,110800,15686601700,30350,30300,30350,30300,3193
|
|
20240710,110700,15589793500,30350,30350,30350,30300,436
|
|
20240710,110600,15576582300,30300,30300,30350,30300,5903
|
|
20240710,110500,15397491000,30300,30300,30350,30300,2892
|
|
20240710,110400,15309860450,30300,30350,30400,30300,4685
|
|
20240710,110300,15167801000,30350,30300,30400,30250,12294
|
|
20240710,110200,14794924850,30300,30300,30300,30250,2359
|
|
20240710,110100,14723465650,30300,30250,30300,30250,1032
|
|
20240710,110000,14692219800,30250,30250,30300,30200,2875
|
|
20240710,105900,14605270500,30250,30200,30250,30200,1930
|
|
20240710,105800,14546900150,30250,30300,30300,30200,1371
|
|
20240710,105700,14505430800,30250,30300,30300,30250,3236
|
|
20240710,105600,14407536050,30250,30300,30300,30250,1373
|
|
20240710,105500,14365961800,30300,30300,30300,30250,2644
|
|
20240710,105400,14285855950,30300,30300,30300,30250,2650
|
|
20240710,105300,14205676900,30250,30300,30300,30200,5142
|
|
20240710,105200,14050092650,30300,30250,30300,30250,743
|
|
20240710,105100,14027606450,30250,30250,30300,30200,2904
|
|
20240710,105000,13939744450,30300,30250,30300,30200,2731
|
|
20240710,104900,13857155550,30200,30250,30300,30200,3799
|
|
20240710,104800,13742245450,30250,30250,30300,30200,7803
|
|
20240710,104700,13506217300,30200,30250,30250,30200,3355
|
|
20240710,104600,13404845950,30250,30250,30250,30200,1655
|
|
20240710,104500,13354822100,30250,30200,30250,30150,3842
|
|
20240710,104400,13238790450,30150,30250,30250,30150,12529
|
|
20240710,104300,12860398150,30250,30200,30250,30150,1020
|
|
20240710,104200,12829563100,30150,30200,30250,30150,6601
|
|
20240710,104100,12630216150,30200,30200,30200,30150,453
|
|
20240710,104000,12616548450,30150,30200,30250,30150,2794
|
|
20240710,103900,12532170400,30200,30300,30300,30150,9699
|
|
20240710,103800,12238752000,30300,30200,30300,30150,9346
|
|
20240710,103700,11956312000,30200,30100,30200,30100,6942
|
|
20240710,103600,11747016650,30100,30100,30150,30050,1564
|
|
20240710,103500,11699937300,30050,30150,30150,30050,9975
|
|
20240710,103400,11399796850,30100,30100,30100,30050,3335
|
|
20240710,103300,11299424900,30050,30050,30100,30050,1959
|
|
20240710,103200,11240473700,30100,30100,30150,30000,7425
|
|
20240710,103100,11017329850,30100,30100,30100,30050,1363
|
|
20240710,103000,10976311050,30100,30050,30100,30050,3069
|
|
20240710,102900,10884065300,30100,30050,30100,30050,6336
|
|
20240710,102800,10693566600,30050,30150,30150,30050,1293
|
|
20240710,102700,10654655500,30100,30100,30100,30050,8641
|
|
20240710,102600,10394899000,30100,30100,30150,30050,2727
|
|
20240710,102500,10312822650,30100,30150,30150,30050,6071
|
|
20240710,102400,10130120150,30100,30050,30150,30050,744
|
|
20240710,102300,10107725250,30050,30100,30100,30050,1529
|
|
20240710,102200,10061749500,30100,30100,30100,30050,3058
|
|
20240710,102100,9969763900,30100,30100,30100,30050,5695
|
|
20240710,102000,9798353800,30100,30050,30100,30050,2887
|
|
20240710,101900,9711565800,30050,30100,30100,30050,7039
|
|
20240710,101800,9500026050,30100,30100,30100,30050,5309
|
|
20240710,101700,9340230700,30100,30150,30150,30100,344
|
|
20240710,101600,9329873850,30100,30050,30100,30050,3668
|
|
20240710,101500,9219476350,30050,30100,30150,30050,6100
|
|
20240710,101400,9035864450,30150,30100,30150,30100,688
|
|
20240710,101300,9015131250,30100,30150,30150,30100,285
|
|
20240710,101200,9006547500,30150,30100,30150,30050,6010
|
|
20240710,101100,8825721500,30100,30100,30100,30050,1675
|
|
20240710,101000,8775309850,30100,30100,30150,30050,3450
|
|
20240710,100900,8671476800,30150,30100,30150,30100,2340
|
|
20240710,100800,8601039750,30100,30150,30150,30100,2130
|
|
20240710,100700,8536897300,30150,30150,30150,30100,2341
|
|
20240710,100600,8466429400,30150,30150,30150,30100,1824
|
|
20240710,100500,8411488750,30150,30100,30150,30100,447
|
|
20240710,100400,8398027050,30150,30150,30150,30100,1173
|
|
20240710,100300,8362702000,30150,30150,30150,30100,342
|
|
20240710,100200,8352393250,30150,30100,30150,30100,1351
|
|
20240710,100100,8311726600,30100,30050,30100,30050,6829
|
|
20240710,100000,8106244300,30050,30100,30100,30050,12090
|
|
20240710,095900,7742936250,30050,30100,30100,30050,1607
|
|
20240710,095800,7694613850,30050,30050,30100,30050,913
|
|
20240710,095700,7667164450,30050,30050,30100,30050,575
|
|
20240710,095600,7649865400,30050,30100,30100,30050,1869
|
|
20240710,095500,7593698850,30100,30100,30100,30050,639
|
|
20240710,095400,7574469000,30100,30100,30100,30050,2921
|
|
20240710,095300,7486563450,30100,30100,30150,30050,9410
|
|
20240710,095200,7203335150,30100,30150,30200,30100,13454
|
|
20240710,095100,6798011850,30200,30200,30200,30150,211
|
|
20240710,095000,6791640750,30200,30200,30200,30150,1297
|
|
20240710,094900,6752528950,30150,30150,30200,30150,1468
|
|
20240710,094800,6708268300,30200,30200,30200,30150,1680
|
|
20240710,094700,6657577300,30200,30150,30200,30150,1350
|
|
20240710,094600,6616870400,30150,30200,30200,30150,4038
|
|
20240710,094500,6495118150,30200,30250,30250,30200,5344
|
|
20240710,094400,6333726600,30250,30250,30250,30200,194
|
|
20240710,094300,6327862800,30200,30250,30250,30200,395
|
|
20240710,094200,6315921700,30200,30200,30250,30200,884
|
|
20240710,094100,6289208800,30250,30200,30250,30200,550
|
|
20240710,094000,6272580600,30250,30200,30250,30200,1624
|
|
20240710,093900,6223500250,30250,30200,30250,30200,2221
|
|
20240710,093800,6156411950,30200,30150,30200,30150,1826
|
|
20240710,093700,6101346000,30150,30150,30200,30150,1708
|
|
20240710,093600,6049848450,30150,30150,30200,30150,7616
|
|
20240710,093500,5820196800,30200,30150,30200,30150,1074
|
|
20240710,093400,5787776100,30150,30250,30250,30150,7745
|
|
20240710,093300,5553853700,30250,30250,30250,30200,912
|
|
20240710,093200,5526274400,30250,30250,30300,30200,4485
|
|
20240710,093100,5390623850,30300,30300,30300,30200,21242
|
|
20240710,093000,4747712150,30350,30300,30350,30300,2084
|
|
20240710,092900,4684510300,30300,30250,30300,30250,2234
|
|
20240710,092800,4616842650,30300,30250,30300,30250,3550
|
|
20240710,092700,4509319650,30250,30250,30300,30250,957
|
|
20240710,092600,4480368300,30250,30250,30300,30250,6915
|
|
20240710,092500,4271169900,30250,30300,30300,30250,1928
|
|
20240710,092400,4212830700,30250,30300,30350,30250,6450
|
|
20240710,092300,4017380700,30300,30300,30400,30300,1398
|
|
20240710,092200,3975004900,30350,30350,30400,30300,1515
|
|
20240710,092100,3929042400,30350,30350,30400,30300,4378
|
|
20240710,092000,3796199050,30400,30500,30500,30350,6793
|
|
20240710,091900,3589400850,30500,30550,30550,30500,3482
|
|
20240710,091800,3483162200,30550,30550,30550,30500,3356
|
|
20240710,091700,3380644850,30550,30550,30600,30500,3443
|
|
20240710,091600,3275463550,30550,30600,30600,30500,2405
|
|
20240710,091500,3201936300,30600,30500,30650,30450,26850
|
|
20240710,091400,2381984500,30450,30500,30500,30450,2277
|
|
20240710,091300,2312569450,30500,30350,30500,30350,10801
|
|
20240710,091200,1983887950,30350,30350,30400,30350,2062
|
|
20240710,091100,1921304250,30350,30350,30400,30300,3016
|
|
20240710,091000,1829794750,30350,30400,30400,30300,5922
|
|
20240710,090900,1649928200,30400,30350,30450,30300,14246
|
|
20240710,090800,1217166100,30350,30400,30400,30300,3053
|
|
20240710,090700,1124518100,30400,30300,30400,30300,4963
|
|
20240710,090600,973976450,30350,30300,30350,30250,2436
|
|
20240710,090500,900113450,30250,30150,30250,30150,2446
|
|
20240710,090400,826215950,30200,30150,30200,30100,4155
|
|
20240710,090300,700811000,30150,30100,30200,30050,2829
|
|
20240710,090200,615774950,30150,30100,30150,30050,3394
|
|
20240710,090100,513529600,30050,30100,30150,30000,7390
|
|
20240710,090000,291364650,30100,30100,30150,30050,9542
|