578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183500,1535180200,27200,27200,27200,27200,966
|
|
20240710,183400,1535180200,27200,27200,27200,27200,0
|
|
20240710,183300,1535180200,27200,27200,27200,27200,0
|
|
20240710,183200,1535180200,27200,27200,27200,27200,0
|
|
20240710,183100,1535180200,27200,27200,27200,27200,0
|
|
20240710,183000,1535180200,27200,27200,27200,27200,0
|
|
20240710,182900,1535180200,27200,27200,27200,27200,0
|
|
20240710,182800,1535180200,27200,27200,27200,27200,0
|
|
20240710,182700,1535180200,27200,27200,27200,27200,0
|
|
20240710,182600,1535180200,27200,27200,27200,27200,0
|
|
20240710,182500,1535180200,27200,27200,27200,27200,0
|
|
20240710,182400,1535180200,27200,27200,27200,27200,0
|
|
20240710,182300,1535180200,27200,27200,27200,27200,0
|
|
20240710,182200,1535180200,27200,27200,27200,27200,0
|
|
20240710,182100,1535180200,27200,27200,27200,27200,0
|
|
20240710,182000,1535180200,27200,27200,27200,27200,0
|
|
20240710,181900,1535180200,27200,27200,27200,27200,0
|
|
20240710,181800,1535180200,27200,27200,27200,27200,0
|
|
20240710,181700,1535180200,27200,27200,27200,27200,0
|
|
20240710,181600,1535180200,27200,27200,27200,27200,0
|
|
20240710,181500,1535180200,27200,27200,27200,27200,0
|
|
20240710,181400,1535180200,27200,27200,27200,27200,0
|
|
20240710,181300,1535180200,27200,27200,27200,27200,0
|
|
20240710,181200,1535180200,27200,27200,27200,27200,0
|
|
20240710,181100,1535180200,27200,27200,27200,27200,0
|
|
20240710,181000,1535180200,27200,27200,27200,27200,0
|
|
20240710,180900,1535180200,27200,27200,27200,27200,0
|
|
20240710,180800,1535180200,27200,27200,27200,27200,0
|
|
20240710,180700,1535180200,27200,27200,27200,27200,0
|
|
20240710,180600,1535180200,27200,27200,27200,27200,0
|
|
20240710,180500,1535180200,27200,27200,27200,27200,966
|
|
20240710,180400,1535180200,27200,27200,27200,27200,0
|
|
20240710,180300,1535180200,27200,27200,27200,27200,0
|
|
20240710,180200,1535180200,27200,27200,27200,27200,0
|
|
20240710,180100,1535180200,27200,27200,27200,27200,0
|
|
20240710,180000,1535180200,27200,27200,27200,27200,0
|
|
20240710,175900,1535180200,27200,27200,27200,27200,0
|
|
20240710,175800,1535180200,27200,27200,27200,27200,0
|
|
20240710,175700,1535180200,27200,27200,27200,27200,0
|
|
20240710,175600,1535180200,27200,27200,27200,27200,0
|
|
20240710,175500,1535180200,27200,27200,27200,27200,0
|
|
20240710,175400,1535180200,27200,27200,27200,27200,0
|
|
20240710,175300,1535180200,27200,27200,27200,27200,0
|
|
20240710,175200,1535180200,27200,27200,27200,27200,0
|
|
20240710,175100,1535180200,27200,27200,27200,27200,0
|
|
20240710,175000,1535180200,27200,27200,27200,27200,0
|
|
20240710,174900,1535180200,27200,27200,27200,27200,0
|
|
20240710,174800,1535180200,27200,27200,27200,27200,0
|
|
20240710,174700,1535180200,27200,27200,27200,27200,0
|
|
20240710,174600,1535180200,27200,27200,27200,27200,0
|
|
20240710,174500,1535180200,27200,27200,27200,27200,0
|
|
20240710,174400,1535180200,27200,27200,27200,27200,0
|
|
20240710,174300,1535180200,27200,27200,27200,27200,0
|
|
20240710,174200,1535180200,27200,27200,27200,27200,0
|
|
20240710,174100,1535180200,27200,27200,27200,27200,0
|
|
20240710,174000,1535180200,27200,27200,27200,27200,0
|
|
20240710,173900,1535180200,27200,27200,27200,27200,0
|
|
20240710,173800,1535180200,27200,27200,27200,27200,0
|
|
20240710,173700,1535180200,27200,27200,27200,27200,0
|
|
20240710,173600,1535180200,27200,27200,27200,27200,0
|
|
20240710,173500,1535180200,27200,27200,27200,27200,966
|
|
20240710,173400,1535180200,27200,27200,27200,27200,0
|
|
20240710,173300,1535180200,27200,27200,27200,27200,0
|
|
20240710,173200,1535180200,27200,27200,27200,27200,0
|
|
20240710,173100,1535180200,27200,27200,27200,27200,0
|
|
20240710,173000,1535180200,27200,27200,27200,27200,0
|
|
20240710,172900,1535180200,27200,27200,27200,27200,0
|
|
20240710,172800,1535180200,27200,27200,27200,27200,0
|
|
20240710,172700,1535180200,27200,27200,27200,27200,0
|
|
20240710,172600,1535180200,27200,27200,27200,27200,0
|
|
20240710,172500,1535180200,27200,27200,27200,27200,0
|
|
20240710,172400,1535180200,27200,27200,27200,27200,0
|
|
20240710,172300,1535180200,27200,27200,27200,27200,0
|
|
20240710,172200,1535180200,27200,27200,27200,27200,0
|
|
20240710,172100,1535180200,27200,27200,27200,27200,0
|
|
20240710,172000,1535180200,27200,27200,27200,27200,0
|
|
20240710,171900,1535180200,27200,27200,27200,27200,0
|
|
20240710,171800,1535180200,27200,27200,27200,27200,0
|
|
20240710,171700,1535180200,27200,27200,27200,27200,0
|
|
20240710,171600,1535180200,27200,27200,27200,27200,0
|
|
20240710,171500,1535180200,27200,27200,27200,27200,0
|
|
20240710,171400,1535180200,27200,27200,27200,27200,0
|
|
20240710,171300,1535180200,27200,27200,27200,27200,0
|
|
20240710,171200,1535180200,27200,27200,27200,27200,0
|
|
20240710,171100,1535180200,27200,27200,27200,27200,0
|
|
20240710,171000,1535180200,27200,27200,27200,27200,0
|
|
20240710,170900,1535180200,27200,27200,27200,27200,0
|
|
20240710,170800,1535180200,27200,27200,27200,27200,0
|
|
20240710,170700,1535180200,27200,27200,27200,27200,0
|
|
20240710,170600,1535180200,27200,27200,27200,27200,0
|
|
20240710,170500,1535180200,27200,27200,27200,27200,966
|
|
20240710,170400,1535180200,27200,27200,27200,27200,0
|
|
20240710,170300,1535180200,27200,27200,27200,27200,0
|
|
20240710,170200,1535180200,27200,27200,27200,27200,0
|
|
20240710,170100,1535180200,27200,27200,27200,27200,0
|
|
20240710,170000,1535180200,27200,27200,27200,27200,0
|
|
20240710,165900,1535180200,27200,27200,27200,27200,0
|
|
20240710,165800,1535180200,27200,27200,27200,27200,0
|
|
20240710,165700,1535180200,27200,27200,27200,27200,0
|
|
20240710,165600,1535180200,27200,27200,27200,27200,0
|
|
20240710,165500,1535180200,27200,27200,27200,27200,0
|
|
20240710,165400,1535180200,27200,27200,27200,27200,0
|
|
20240710,165300,1535180200,27200,27200,27200,27200,0
|
|
20240710,165200,1535180200,27200,27200,27200,27200,0
|
|
20240710,165100,1535180200,27200,27200,27200,27200,0
|
|
20240710,165000,1535180200,27200,27200,27200,27200,0
|
|
20240710,164900,1535180200,27200,27200,27200,27200,0
|
|
20240710,164800,1535180200,27200,27200,27200,27200,0
|
|
20240710,164700,1535180200,27200,27200,27200,27200,0
|
|
20240710,164600,1535180200,27200,27200,27200,27200,0
|
|
20240710,164500,1535180200,27200,27200,27200,27200,0
|
|
20240710,164400,1535180200,27200,27200,27200,27200,0
|
|
20240710,164300,1535180200,27200,27200,27200,27200,0
|
|
20240710,164200,1535180200,27200,27200,27200,27200,0
|
|
20240710,164100,1535180200,27200,27200,27200,27200,0
|
|
20240710,164000,1535180200,27200,27200,27200,27200,0
|
|
20240710,163900,1535180200,27200,27200,27200,27200,0
|
|
20240710,163800,1535180200,27200,27200,27200,27200,0
|
|
20240710,163700,1535180200,27200,27200,27200,27200,0
|
|
20240710,163600,1535180200,27200,27200,27200,27200,0
|
|
20240710,163500,1535180200,27200,27200,27200,27200,966
|
|
20240710,163400,1535180200,27200,27200,27200,27200,0
|
|
20240710,163300,1535180200,27200,27200,27200,27200,0
|
|
20240710,163200,1535180200,27200,27200,27200,27200,0
|
|
20240710,163100,1535180200,27200,27200,27200,27200,0
|
|
20240710,163000,1535180200,27200,27200,27200,27200,0
|
|
20240710,162900,1535180200,27200,27200,27200,27200,0
|
|
20240710,162800,1535180200,27200,27200,27200,27200,0
|
|
20240710,162700,1535180200,27200,27200,27200,27200,0
|
|
20240710,162600,1535180200,27200,27200,27200,27200,0
|
|
20240710,162500,1535180200,27200,27200,27200,27200,0
|
|
20240710,162400,1535180200,27200,27200,27200,27200,0
|
|
20240710,162300,1535180200,27200,27200,27200,27200,0
|
|
20240710,162200,1535180200,27200,27200,27200,27200,0
|
|
20240710,162100,1535180200,27200,27200,27200,27200,0
|
|
20240710,162000,1535180200,27200,27200,27200,27200,0
|
|
20240710,161900,1535180200,27200,27200,27200,27200,0
|
|
20240710,161800,1535180200,27200,27200,27200,27200,0
|
|
20240710,161700,1535180200,27200,27200,27200,27200,0
|
|
20240710,161600,1535180200,27200,27200,27200,27200,0
|
|
20240710,161500,1535180200,27200,27200,27200,27200,0
|
|
20240710,161400,1535180200,27200,27200,27200,27200,0
|
|
20240710,161300,1535180200,27200,27200,27200,27200,0
|
|
20240710,161200,1535180200,27200,27200,27200,27200,0
|
|
20240710,161100,1535180200,27200,27200,27200,27200,0
|
|
20240710,161000,1535180200,27200,27200,27200,27200,0
|
|
20240710,160900,1535180200,27200,27200,27200,27200,0
|
|
20240710,160800,1535180200,27200,27200,27200,27200,0
|
|
20240710,160700,1535180200,27200,27200,27200,27200,0
|
|
20240710,160600,1535180200,27200,27200,27200,27200,0
|
|
20240710,160500,1535180200,27200,27200,27200,27200,966
|
|
20240710,160400,1535180200,27200,27200,27200,27200,0
|
|
20240710,160300,1535180200,27200,27200,27200,27200,0
|
|
20240710,160200,1535180200,27200,27200,27200,27200,0
|
|
20240710,160100,1535180200,27200,27200,27200,27200,0
|
|
20240710,160000,1535180200,27200,27200,27200,27200,0
|
|
20240710,155900,1535180200,27200,27200,27200,27200,0
|
|
20240710,155800,1535180200,27200,27200,27200,27200,0
|
|
20240710,155700,1535180200,27200,27200,27200,27200,0
|
|
20240710,155600,1535180200,27200,27200,27200,27200,0
|
|
20240710,155500,1535180200,27200,27200,27200,27200,0
|
|
20240710,155400,1535180200,27200,27200,27200,27200,0
|
|
20240710,155300,1535180200,27200,27200,27200,27200,0
|
|
20240710,155200,1535180200,27200,27200,27200,27200,0
|
|
20240710,155100,1535180200,27200,27200,27200,27200,0
|
|
20240710,155000,1535180200,27200,27200,27200,27200,0
|
|
20240710,154900,1535180200,27200,27200,27200,27200,0
|
|
20240710,154800,1535180200,27200,27200,27200,27200,0
|
|
20240710,154700,1535180200,27200,27200,27200,27200,0
|
|
20240710,154600,1535180200,27200,27200,27200,27200,0
|
|
20240710,154500,1535180200,27200,27200,27200,27200,0
|
|
20240710,154400,1535180200,27200,27200,27200,27200,0
|
|
20240710,154300,1535180200,27200,27200,27200,27200,0
|
|
20240710,154200,1535180200,27200,27200,27200,27200,0
|
|
20240710,154100,1535180200,27200,27200,27200,27200,0
|
|
20240710,154000,1535180200,27200,27200,27200,27200,0
|
|
20240710,153900,1535180200,27200,27200,27200,27200,0
|
|
20240710,153800,1535180200,27200,27200,27200,27200,0
|
|
20240710,153700,1535180200,27200,27200,27200,27200,0
|
|
20240710,153600,1535180200,27200,27200,27200,27200,0
|
|
20240710,153500,1535180200,27200,27200,27200,27200,966
|
|
20240710,153400,1535180200,27200,27200,27200,27200,0
|
|
20240710,153300,1535180200,27200,27200,27200,27200,0
|
|
20240710,153200,1535180200,27200,27200,27200,27200,0
|
|
20240710,153100,1535180200,27200,27200,27200,27200,0
|
|
20240710,153000,1535180200,27200,27200,27200,27200,966
|
|
20240710,152900,1508905000,27050,27050,27050,27050,0
|
|
20240710,152800,1508905000,27050,27050,27050,27050,0
|
|
20240710,152700,1508905000,27050,27050,27050,27050,0
|
|
20240710,152600,1508905000,27050,27050,27050,27050,0
|
|
20240710,152500,1508905000,27050,27050,27050,27050,0
|
|
20240710,152400,1508905000,27050,27050,27050,27050,0
|
|
20240710,152300,1508905000,27050,27050,27050,27050,0
|
|
20240710,152200,1508905000,27050,27050,27050,27050,0
|
|
20240710,152100,1508905000,27050,27050,27050,27050,0
|
|
20240710,152000,1508905000,27050,27050,27050,27050,0
|
|
20240710,151900,1508905000,27050,27050,27100,27050,319
|
|
20240710,151800,1500266050,27100,27100,27100,27100,295
|
|
20240710,151700,1492271550,27050,27100,27100,27050,25
|
|
20240710,151600,1491595100,27100,27100,27100,27100,728
|
|
20240710,151500,1471866300,27050,27100,27100,27050,73
|
|
20240710,151400,1469890550,27050,27100,27100,27050,54
|
|
20240710,151300,1468429650,27050,27100,27100,27050,450
|
|
20240710,151200,1456238650,27100,27100,27100,27100,4
|
|
20240710,151100,1456130250,27100,27100,27100,27100,7
|
|
20240710,151000,1455940550,27100,27100,27150,27100,1010
|
|
20240710,150900,1428569200,27150,27150,27200,27150,200
|
|
20240710,150800,1423137450,27150,27150,27150,27100,461
|
|
20240710,150700,1410621900,27150,27150,27150,27150,64
|
|
20240710,150600,1408884300,27150,27150,27150,27150,68
|
|
20240710,150500,1407038100,27150,27200,27200,27150,51
|
|
20240710,150400,1405652950,27150,27150,27200,27150,154
|
|
20240710,150300,1401469400,27150,27150,27150,27150,56
|
|
20240710,150200,1399949000,27150,27200,27200,27150,83
|
|
20240710,150100,1397695450,27200,27200,27200,27100,207
|
|
20240710,150000,1392073050,27200,27150,27200,27150,53
|
|
20240710,145900,1390631600,27200,27200,27200,27200,71
|
|
20240710,145800,1388700400,27200,27200,27200,27100,146
|
|
20240710,145700,1384736300,27200,27200,27200,27150,121
|
|
20240710,145600,1381447650,27200,27150,27200,27150,149
|
|
20240710,145500,1377400200,27150,27150,27150,27150,72
|
|
20240710,145400,1375445400,27150,27150,27150,27150,60
|
|
20240710,145300,1373816400,27150,27150,27150,27100,102
|
|
20240710,145200,1371048600,27150,27200,27200,27150,131
|
|
20240710,145100,1367488850,27150,27200,27200,27150,130
|
|
20240710,145000,1363957050,27200,27200,27200,27150,110
|
|
20240710,144900,1360967000,27200,27200,27200,27100,434
|
|
20240710,144800,1349201600,27200,27200,27200,27150,156
|
|
20240710,144700,1344962950,27200,27200,27200,27150,138
|
|
20240710,144600,1341213950,27200,27200,27200,27150,78
|
|
20240710,144500,1339092650,27200,27200,27200,27200,398
|
|
20240710,144400,1328267050,27200,27200,27200,27200,63
|
|
20240710,144300,1326553450,27200,27200,27200,27100,114
|
|
20240710,144200,1323455550,27200,27200,27200,27150,106
|
|
20240710,144100,1320575350,27200,27150,27200,27150,82
|
|
20240710,144000,1318348900,27150,27250,27250,27150,534
|
|
20240710,143900,1303848550,27250,27200,27250,27200,575
|
|
20240710,143800,1288205350,27200,27200,27200,27100,57
|
|
20240710,143700,1286655150,27200,27200,27200,27200,75
|
|
20240710,143600,1284615150,27200,27200,27200,27100,218
|
|
20240710,143500,1278697800,27200,27200,27200,27150,117
|
|
20240710,143400,1275518600,27200,27200,27200,27200,83
|
|
20240710,143300,1273261000,27200,27200,27200,27200,54
|
|
20240710,143200,1271792200,27150,27150,27200,27150,187
|
|
20240710,143100,1266710650,27200,27200,27200,27200,49
|
|
20240710,143000,1265377850,27200,27150,27200,27150,92
|
|
20240710,142900,1262875800,27150,27150,27200,27150,60
|
|
20240710,142800,1261245450,27150,27200,27200,27150,320
|
|
20240710,142700,1252554000,27200,27200,27200,27200,77
|
|
20240710,142600,1250459600,27200,27150,27250,27150,123
|
|
20240710,142500,1247113750,27250,27200,27250,27200,152
|
|
20240710,142400,1242977950,27200,27200,27250,27200,225
|
|
20240710,142300,1236853200,27200,27200,27200,27200,72
|
|
20240710,142200,1234894800,27200,27200,27200,27150,51
|
|
20240710,142100,1233508650,27200,27200,27200,27200,93
|
|
20240710,142000,1230979050,27200,27250,27250,27200,113
|
|
20240710,141900,1227904150,27250,27200,27250,27200,83
|
|
20240710,141800,1225643500,27150,27250,27250,27150,104
|
|
20240710,141700,1222811600,27200,27200,27250,27200,109
|
|
20240710,141600,1219844300,27250,27200,27250,27200,174
|
|
20240710,141500,1215110200,27200,27150,27200,27150,112
|
|
20240710,141400,1212064000,27200,27200,27200,27200,99
|
|
20240710,141300,1209371200,27200,27200,27200,27200,44
|
|
20240710,141200,1208174400,27200,27200,27200,27200,117
|
|
20240710,141100,1204992000,27200,27150,27200,27150,262
|
|
20240710,141000,1197877350,27150,27150,27150,27150,60
|
|
20240710,140900,1196248350,27150,27150,27150,27150,87
|
|
20240710,140800,1193886300,27150,27150,27150,27100,226
|
|
20240710,140700,1187751950,27200,27200,27200,27200,75
|
|
20240710,140600,1185711950,27200,27200,27200,27150,61
|
|
20240710,140500,1184052800,27150,27200,27200,27150,280
|
|
20240710,140400,1176437200,27200,27200,27200,27150,122
|
|
20240710,140300,1173121100,27200,27150,27200,27150,278
|
|
20240710,140200,1165573300,27150,27200,27200,27150,77
|
|
20240710,140100,1163480500,27150,27200,27200,27150,105
|
|
20240710,140000,1160626700,27200,27150,27200,27100,183
|
|
20240710,135900,1155658400,27150,27100,27150,27100,94
|
|
20240710,135800,1153106350,27150,27150,27150,27150,153
|
|
20240710,135700,1148952400,27100,27150,27150,27100,94
|
|
20240710,135600,1146400400,27150,27150,27150,27150,78
|
|
20240710,135500,1144282700,27150,27150,27150,27150,110
|
|
20240710,135400,1141296200,27150,27100,27150,27100,54
|
|
20240710,135300,1139830150,27150,27150,27150,27150,129
|
|
20240710,135200,1136327800,27150,27150,27150,27100,65
|
|
20240710,135100,1134563100,27150,27150,27150,27150,91
|
|
20240710,135000,1132092450,27150,27150,27150,27150,66
|
|
20240710,134900,1130300550,27150,27150,27150,27150,45
|
|
20240710,134800,1129078800,27150,27200,27200,27150,90
|
|
20240710,134700,1126633000,27200,27200,27200,27200,71
|
|
20240710,134600,1124701800,27150,27200,27200,27100,1142
|
|
20240710,134500,1093710200,27200,27200,27200,27200,69
|
|
20240710,134400,1091833400,27200,27200,27200,27200,123
|
|
20240710,134300,1088487800,27200,27250,27250,27200,73
|
|
20240710,134200,1086499150,27250,27250,27250,27200,117
|
|
20240710,134100,1083312950,27250,27250,27250,27150,173
|
|
20240710,134000,1078604900,27250,27250,27250,27200,215
|
|
20240710,133900,1072754150,27250,27200,27250,27200,56
|
|
20240710,133800,1071230800,27200,27200,27200,27200,99
|
|
20240710,133700,1068538000,27200,27200,27200,27200,124
|
|
20240710,133600,1065165200,27200,27200,27200,27200,60
|
|
20240710,133500,1063533200,27200,27200,27200,27200,80
|
|
20240710,133400,1061357200,27200,27200,27200,27200,95
|
|
20240710,133300,1058773200,27200,27200,27200,27200,102
|
|
20240710,133200,1055998800,27200,27200,27200,27200,80
|
|
20240710,133100,1053822800,27200,27200,27200,27200,82
|
|
20240710,133000,1051592400,27200,27200,27200,27200,197
|
|
20240710,132900,1046234000,27200,27250,27250,27200,70
|
|
20240710,132800,1044326750,27250,27250,27250,27250,46
|
|
20240710,132700,1043073250,27250,27250,27250,27250,62
|
|
20240710,132600,1041383750,27250,27200,27250,27200,153
|
|
20240710,132500,1037221150,27200,27200,27200,27200,73
|
|
20240710,132400,1035235550,27200,27200,27200,27200,85
|
|
20240710,132300,1032923550,27200,27250,27250,27200,108
|
|
20240710,132200,1029984800,27250,27250,27250,27250,52
|
|
20240710,132100,1028567800,27250,27250,27250,27250,77
|
|
20240710,132000,1026469550,27250,27250,27250,27200,183
|
|
20240710,131900,1021489100,27250,27250,27250,27250,135
|
|
20240710,131800,1017810350,27250,27250,27250,27250,20
|
|
20240710,131700,1017265350,27250,27250,27250,27250,80
|
|
20240710,131600,1015085350,27250,27250,27250,27250,58
|
|
20240710,131500,1013504850,27250,27250,27250,27200,379
|
|
20240710,131400,1003192450,27250,27250,27250,27250,78
|
|
20240710,131300,1001066950,27250,27250,27250,27250,63
|
|
20240710,131200,999350200,27250,27250,27250,27250,82
|
|
20240710,131100,997115700,27200,27250,27250,27200,93
|
|
20240710,131000,994583400,27250,27200,27250,27200,140
|
|
20240710,130900,990771200,27250,27250,27250,27250,61
|
|
20240710,130800,989108950,27250,27250,27250,27250,74
|
|
20240710,130700,987092450,27250,27200,27250,27200,235
|
|
20240710,130600,980696150,27200,27200,27200,27200,49
|
|
20240710,130500,979363350,27200,27200,27200,27200,76
|
|
20240710,130400,977296150,27200,27250,27250,27200,67
|
|
20240710,130300,975473550,27250,27250,27250,27250,81
|
|
20240710,130200,973266300,27200,27200,27250,27200,126
|
|
20240710,130100,969838800,27200,27200,27200,27200,79
|
|
20240710,130000,967690000,27200,27200,27200,27200,75
|
|
20240710,125900,965650000,27200,27200,27200,27200,157
|
|
20240710,125800,961379600,27200,27200,27200,27200,142
|
|
20240710,125700,957517200,27250,27250,27250,27250,77
|
|
20240710,125600,955418950,27250,27250,27250,27250,74
|
|
20240710,125500,953402450,27250,27150,27250,27150,142
|
|
20240710,125400,949536850,27250,27250,27250,27250,111
|
|
20240710,125300,946512100,27250,27250,27250,27250,96
|
|
20240710,125200,943896100,27200,27250,27250,27150,111
|
|
20240710,125100,940872850,27250,27250,27250,27250,19
|
|
20240710,125000,940355100,27250,27200,27250,27200,226
|
|
20240710,124900,934203300,27200,27200,27200,27200,16
|
|
20240710,124800,933768100,27200,27200,27200,27200,102
|
|
20240710,124700,930993700,27200,27200,27200,27200,100
|
|
20240710,124600,928273700,27150,27200,27250,27150,112
|
|
20240710,124500,925222750,27200,27200,27200,27200,128
|
|
20240710,124400,921741150,27200,27200,27200,27200,292
|
|
20240710,124300,913798750,27200,27200,27200,27200,73
|
|
20240710,124200,911813150,27200,27200,27200,27200,97
|
|
20240710,124100,909174750,27200,27200,27200,27100,83
|
|
20240710,124000,906917250,27200,27200,27200,27150,106
|
|
20240710,123900,904034300,27150,27200,27200,27150,418
|
|
20240710,123800,892680950,27200,27200,27200,27200,16
|
|
20240710,123700,892245750,27250,27250,27250,27250,100
|
|
20240710,123600,889520750,27250,27250,27250,27250,70
|
|
20240710,123500,887613250,27250,27200,27250,27200,222
|
|
20240710,123400,881574800,27200,27200,27200,27200,96
|
|
20240710,123300,878963600,27200,27200,27200,27200,79
|
|
20240710,123200,876814800,27200,27200,27200,27200,157
|
|
20240710,123100,872544400,27200,27200,27200,27200,81
|
|
20240710,123000,870341200,27200,27200,27200,27200,96
|
|
20240710,122900,867730000,27200,27200,27200,27200,94
|
|
20240710,122800,865173200,27200,27200,27200,27200,64
|
|
20240710,122700,863432400,27200,27200,27200,27200,0
|
|
20240710,122600,863432400,27200,27200,27200,27200,120
|
|
20240710,122500,860168400,27200,27200,27200,27200,73
|
|
20240710,122400,858182800,27200,27150,27200,27150,99
|
|
20240710,122300,855490500,27200,27200,27200,27150,127
|
|
20240710,122200,852036600,27200,27200,27200,27200,54
|
|
20240710,122100,850567800,27200,27200,27200,27200,119
|
|
20240710,122000,847331000,27200,27150,27200,27150,78
|
|
20240710,121900,845209500,27150,27150,27150,27150,104
|
|
20240710,121800,842385900,27150,27150,27150,27150,194
|
|
20240710,121700,837118800,27200,27200,27200,27200,2
|
|
20240710,121600,837064400,27200,27200,27200,27200,117
|
|
20240710,121500,833882000,27200,27200,27200,27200,85
|
|
20240710,121400,831570000,27200,27150,27200,27150,88
|
|
20240710,121300,829176600,27150,27150,27150,27150,84
|
|
20240710,121200,826896000,27150,27150,27150,27150,85
|
|
20240710,121100,824588250,27150,27200,27200,27150,183
|
|
20240710,121000,819614450,27200,27200,27200,27200,76
|
|
20240710,120900,817547250,27200,27200,27200,27200,106
|
|
20240710,120800,814664050,27200,27150,27200,27150,100
|
|
20240710,120700,811944450,27150,27150,27150,27150,97
|
|
20240710,120600,809310900,27150,27150,27150,27150,103
|
|
20240710,120500,806514450,27150,27150,27150,27150,1
|
|
20240710,120400,806487300,27150,27150,27150,27150,291
|
|
20240710,120300,798586650,27200,27200,27200,27200,104
|
|
20240710,120200,795757850,27200,27200,27200,27200,89
|
|
20240710,120100,793337050,27200,27200,27200,27200,68
|
|
20240710,120000,791487450,27200,27200,27200,27200,211
|
|
20240710,115900,785748250,27200,27200,27200,27200,77
|
|
20240710,115800,783653850,27150,27150,27150,27150,117
|
|
20240710,115700,780477300,27150,27150,27150,27150,107
|
|
20240710,115600,777572250,27150,27150,27150,27150,102
|
|
20240710,115500,774802950,27150,27100,27150,27100,16
|
|
20240710,115400,774368600,27150,27150,27150,27150,106
|
|
20240710,115300,771490700,27150,27150,27150,27150,86
|
|
20240710,115200,769155800,27150,27150,27150,27150,98
|
|
20240710,115100,766495100,27150,27200,27200,27150,109
|
|
20240710,115000,763531900,27150,27150,27150,27100,122
|
|
20240710,114900,760220000,27150,27150,27150,27150,78
|
|
20240710,114800,758102300,27150,27150,27150,27150,104
|
|
20240710,114700,755278700,27150,27200,27200,27150,541
|
|
20240710,114600,740584800,27200,27200,27200,27200,77
|
|
20240710,114500,738490400,27200,27200,27200,27200,131
|
|
20240710,114400,734927200,27200,27200,27200,27200,2
|
|
20240710,114300,734872800,27200,27200,27200,27200,162
|
|
20240710,114200,730466400,27200,27200,27200,27200,2
|
|
20240710,114100,730412000,27200,27200,27200,27200,97
|
|
20240710,114000,727773600,27200,27150,27200,27150,236
|
|
20240710,113900,721362000,27200,27200,27200,27200,83
|
|
20240710,113800,719104400,27200,27200,27200,27200,291
|
|
20240710,113700,711189200,27200,27200,27200,27200,89
|
|
20240710,113600,708768400,27150,27200,27200,27150,1324
|
|
20240710,113500,672767600,27200,27200,27200,27200,83
|
|
20240710,113400,670510000,27150,27150,27150,27150,123
|
|
20240710,113300,667170550,27150,27150,27150,27150,96
|
|
20240710,113200,664564150,27150,27150,27150,27150,53
|
|
20240710,113100,663125200,27100,27100,27100,27100,68
|
|
20240710,113000,661282400,27100,27100,27100,27100,85
|
|
20240710,112900,658978900,27100,27100,27100,27050,151
|
|
20240710,112800,654886850,27150,27150,27150,27150,110
|
|
20240710,112700,651900350,27150,27150,27150,27100,97
|
|
20240710,112600,649267400,27150,27150,27150,27150,75
|
|
20240710,112500,647231150,27100,27100,27100,27100,104
|
|
20240710,112400,644412750,27100,27100,27100,27100,86
|
|
20240710,112300,642082150,27100,27150,27150,27100,397
|
|
20240710,112200,631318400,27150,27150,27150,27150,10
|
|
20240710,112100,631046900,27150,27150,27150,27150,94
|
|
20240710,112000,628494800,27150,27150,27150,27150,114
|
|
20240710,111900,625399700,27200,27150,27200,27150,127
|
|
20240710,111800,621947400,27200,27200,27200,27200,81
|
|
20240710,111700,619744200,27150,27150,27150,27150,114
|
|
20240710,111600,616649100,27100,27150,27150,27100,113
|
|
20240710,111500,613581650,27150,27150,27150,27150,144
|
|
20240710,111400,609672050,27200,27200,27200,27150,123
|
|
20240710,111300,606329000,27200,27200,27200,27200,91
|
|
20240710,111200,603853800,27150,27200,27200,27150,135
|
|
20240710,111100,600183400,27200,27200,27200,27200,7
|
|
20240710,111000,599993000,27200,27150,27200,27150,130
|
|
20240710,110900,596458650,27200,27200,27200,27200,78
|
|
20240710,110800,594337050,27200,27200,27200,27150,130
|
|
20240710,110700,590801750,27200,27200,27200,27200,67
|
|
20240710,110600,588979350,27200,27150,27200,27150,126
|
|
20240710,110500,585558200,27150,27150,27200,27100,109
|
|
20240710,110400,582595500,27150,27150,27150,27100,125
|
|
20240710,110300,579202150,27150,27150,27150,27150,147
|
|
20240710,110200,575211100,27150,27150,27150,27150,76
|
|
20240710,110100,573147700,27150,27150,27150,27150,121
|
|
20240710,110000,569862550,27150,27200,27200,27150,12
|
|
20240710,105900,569536400,27150,27150,27150,27150,109
|
|
20240710,105800,566577050,27150,27150,27150,27150,66
|
|
20240710,105700,564785150,27150,27150,27150,27100,128
|
|
20240710,105600,561310450,27150,27150,27150,27150,73
|
|
20240710,105500,559328500,27150,27050,27200,27050,1741
|
|
20240710,105400,511999350,27050,27150,27150,27050,84
|
|
20240710,105300,509718850,27100,27100,27100,27100,217
|
|
20240710,105200,503838150,27100,27050,27100,27050,103
|
|
20240710,105100,501049850,27050,27050,27050,27050,109
|
|
20240710,105000,498101400,27100,27050,27100,27050,127
|
|
20240710,104900,494661600,27050,27100,27100,27050,112
|
|
20240710,104800,491627000,27100,27100,27100,27000,281
|
|
20240710,104700,484023400,27150,27150,27150,27150,137
|
|
20240710,104600,480303850,27100,27100,27100,27100,59
|
|
20240710,104500,478704950,27100,27100,27100,27100,132
|
|
20240710,104400,475127750,27100,27100,27100,27100,118
|
|
20240710,104300,471929950,27100,27100,27100,27100,80
|
|
20240710,104200,469761950,27100,27100,27100,27100,464
|
|
20240710,104100,457187550,27050,27050,27050,27050,406
|
|
20240710,104000,446205250,27050,27000,27050,27000,102
|
|
20240710,103900,443446950,27000,27000,27050,27000,101
|
|
20240710,103800,440717850,27000,27000,27000,27000,20
|
|
20240710,103700,440177850,27050,27050,27050,27000,192
|
|
20240710,103600,434984700,27000,27050,27050,27000,13
|
|
20240710,103500,434633400,27050,27050,27050,27000,106
|
|
20240710,103400,431766800,27050,27000,27050,27000,204
|
|
20240710,103300,426254800,27050,27000,27050,27000,732
|
|
20240710,103200,406465550,27000,26900,27050,26850,1961
|
|
20240710,103100,353593300,26900,26850,26900,26850,1225
|
|
20240710,103000,320696250,26850,26850,26850,26850,94
|
|
20240710,102900,318172350,26800,26850,26850,26800,537
|
|
20240710,102800,303776100,26850,26800,26850,26800,116
|
|
20240710,102700,300667000,26800,26800,26800,26800,129
|
|
20240710,102600,297209800,26800,26800,26800,26800,0
|
|
20240710,102500,297209800,26800,26800,26800,26800,72
|
|
20240710,102400,295280200,26800,26800,26800,26800,93
|
|
20240710,102300,292787800,26800,26800,26800,26800,94
|
|
20240710,102200,290268600,26800,26750,26800,26750,111
|
|
20240710,102100,287293850,26800,26750,26800,26750,94
|
|
20240710,102000,284775350,26750,26750,26800,26750,110
|
|
20240710,101900,281831750,26750,26800,26800,26750,72
|
|
20240710,101800,279902650,26800,26800,26800,26700,697
|
|
20240710,101700,261273500,26800,26800,26800,26800,75
|
|
20240710,101600,259263500,26800,26850,26850,26800,112
|
|
20240710,101500,256257650,26800,26800,26800,26800,189
|
|
20240710,101400,251192450,26800,26800,26800,26800,28
|
|
20240710,101300,250442050,26800,26700,26800,26700,56
|
|
20240710,101200,248944300,26700,26800,26800,26700,137
|
|
20240710,101100,245276800,26800,26750,26800,26750,110
|
|
20240710,101000,242329150,26750,26800,26850,26750,187
|
|
20240710,100900,237319950,26750,26750,26800,26750,102
|
|
20240710,100800,234590000,26750,26750,26750,26750,79
|
|
20240710,100700,232476750,26750,26800,26800,26750,178
|
|
20240710,100600,227709100,26800,26750,26800,26750,93
|
|
20240710,100500,225218450,26750,26800,26800,26750,83
|
|
20240710,100400,222994300,26800,26800,26800,26800,6
|
|
20240710,100300,222833500,26800,26800,26800,26750,131
|
|
20240710,100200,219324300,26800,26750,26800,26750,127
|
|
20240710,100100,215922500,26750,26700,26750,26700,108
|
|
20240710,100000,213038600,26700,26800,26800,26700,160
|
|
20240710,095900,208755500,26800,26750,26800,26750,109
|
|
20240710,095800,205834550,26800,26800,26850,26750,128
|
|
20240710,095700,202404750,26750,26750,26800,26750,117
|
|
20240710,095600,199273200,26700,26700,26700,26700,153
|
|
20240710,095500,195188100,26600,26650,26700,26600,166
|
|
20240710,095400,190764600,26650,26600,26650,26500,140
|
|
20240710,095300,187042050,26600,26450,26600,26450,27
|
|
20240710,095200,186327150,26600,26500,26600,26500,124
|
|
20240710,095100,183033150,26600,26500,26600,26450,222
|
|
20240710,095000,177142000,26500,26550,26600,26500,208
|
|
20240710,094900,171616600,26600,26550,26600,26550,166
|
|
20240710,094800,167204750,26550,26600,26600,26550,105
|
|
20240710,094700,164412100,26550,26600,26600,26550,100
|
|
20240710,094600,161752500,26600,26600,26600,26450,77
|
|
20240710,094500,159705950,26600,26550,26600,26450,305
|
|
20240710,094400,151609300,26450,26450,26550,26450,112
|
|
20240710,094300,148637600,26550,26550,26550,26450,131
|
|
20240710,094200,145161450,26550,26550,26550,26450,123
|
|
20240710,094100,141897800,26450,26500,26500,26450,53
|
|
20240710,094000,140495650,26550,26500,26550,26450,154
|
|
20240710,093900,136410000,26400,26500,26500,26400,292
|
|
20240710,093800,128675150,26450,26500,26500,26450,92
|
|
20240710,093700,126238600,26500,26450,26500,26450,58
|
|
20240710,093600,124703850,26450,26450,26450,26400,16
|
|
20240710,093500,124281100,26400,26500,26500,26350,16
|
|
20240710,093400,123858700,26350,26550,26550,26350,388
|
|
20240710,093300,113606500,26550,26550,26550,26550,23
|
|
20240710,093200,112995850,26550,26550,26550,26550,11
|
|
20240710,093100,112703800,26550,26550,26550,26450,62
|
|
20240710,093000,111058900,26550,26500,26550,26500,7
|
|
20240710,092900,110873150,26550,26350,26550,26300,434
|
|
20240710,092800,99418500,26350,26400,26400,26300,275
|
|
20240710,092700,92174050,26400,26400,26400,26400,21
|
|
20240710,092600,91619650,26400,26400,26400,26400,9
|
|
20240710,092500,91382050,26400,26400,26450,26350,26
|
|
20240710,092400,90695700,26350,26450,26450,26350,155
|
|
20240710,092300,86604450,26400,26400,26400,26400,9
|
|
20240710,092200,86366850,26400,26400,26400,26400,20
|
|
20240710,092100,85838850,26400,26400,26400,26400,6
|
|
20240710,092000,85680450,26400,26400,26400,26300,339
|
|
20240710,091900,76744350,26450,26450,26450,26400,62
|
|
20240710,091800,75106950,26400,26400,26400,26400,189
|
|
20240710,091700,70117350,26400,26400,26400,26350,423
|
|
20240710,091600,58961850,26450,26450,26450,26450,16
|
|
20240710,091500,58538650,26400,26500,26500,26400,453
|
|
20240710,091400,46576900,26500,26400,26500,26400,73
|
|
20240710,091300,44644700,26500,26500,26500,26500,58
|
|
20240710,091200,43107700,26500,26500,26500,26450,199
|
|
20240710,091100,37843850,26500,26500,26500,26450,96
|
|
20240710,091000,35301650,26500,26500,26500,26500,101
|
|
20240710,090900,32625150,26550,26550,26550,26550,1
|
|
20240710,090800,32598600,26550,26500,26550,26450,97
|
|
20240710,090700,30029100,26550,26550,26550,26550,9
|
|
20240710,090600,29790150,26550,26650,26650,26500,274
|
|
20240710,090500,22520600,26600,26650,26700,26600,185
|
|
20240710,090400,17597300,26650,26650,26650,26600,133
|
|
20240710,090300,14056600,26650,26650,26650,26650,7
|
|
20240710,090200,13870050,26650,26650,26650,26600,99
|
|
20240710,090100,11234900,26700,26750,26800,26600,293
|
|
20240710,090000,3404500,26900,26900,26900,26700,127
|