578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,183400,2762657450,27550,27550,27550,27550,0
|
|
20240711,183300,2762657450,27550,27550,27550,27550,0
|
|
20240711,183200,2762657450,27550,27550,27550,27550,0
|
|
20240711,183100,2762657450,27550,27550,27550,27550,0
|
|
20240711,183000,2762657450,27550,27550,27550,27550,0
|
|
20240711,182900,2762657450,27550,27550,27550,27550,0
|
|
20240711,182800,2762657450,27550,27550,27550,27550,0
|
|
20240711,182700,2762657450,27550,27550,27550,27550,0
|
|
20240711,182600,2762657450,27550,27550,27550,27550,0
|
|
20240711,182500,2762657450,27550,27550,27550,27550,0
|
|
20240711,182400,2762657450,27550,27550,27550,27550,0
|
|
20240711,182300,2762657450,27550,27550,27550,27550,0
|
|
20240711,182200,2762657450,27550,27550,27550,27550,0
|
|
20240711,182100,2762657450,27550,27550,27550,27550,0
|
|
20240711,182000,2762657450,27550,27550,27550,27550,0
|
|
20240711,181900,2762657450,27550,27550,27550,27550,0
|
|
20240711,181800,2762657450,27550,27550,27550,27550,0
|
|
20240711,181700,2762657450,27550,27550,27550,27550,0
|
|
20240711,181600,2762657450,27550,27550,27550,27550,0
|
|
20240711,181500,2762657450,27550,27550,27550,27550,0
|
|
20240711,181400,2762657450,27550,27550,27550,27550,0
|
|
20240711,181300,2762657450,27550,27550,27550,27550,0
|
|
20240711,181200,2762657450,27550,27550,27550,27550,0
|
|
20240711,181100,2762657450,27550,27550,27550,27550,0
|
|
20240711,181000,2762657450,27550,27550,27550,27550,0
|
|
20240711,180900,2762657450,27550,27550,27550,27550,0
|
|
20240711,180800,2762657450,27550,27550,27550,27550,0
|
|
20240711,180700,2762657450,27550,27550,27550,27550,0
|
|
20240711,180600,2762657450,27550,27550,27550,27550,0
|
|
20240711,180500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,180400,2762657450,27550,27550,27550,27550,0
|
|
20240711,180300,2762657450,27550,27550,27550,27550,0
|
|
20240711,180200,2762657450,27550,27550,27550,27550,0
|
|
20240711,180100,2762657450,27550,27550,27550,27550,0
|
|
20240711,180000,2762657450,27550,27550,27550,27550,0
|
|
20240711,175900,2762657450,27550,27550,27550,27550,0
|
|
20240711,175800,2762657450,27550,27550,27550,27550,0
|
|
20240711,175700,2762657450,27550,27550,27550,27550,0
|
|
20240711,175600,2762657450,27550,27550,27550,27550,0
|
|
20240711,175500,2762657450,27550,27550,27550,27550,0
|
|
20240711,175400,2762657450,27550,27550,27550,27550,0
|
|
20240711,175300,2762657450,27550,27550,27550,27550,0
|
|
20240711,175200,2762657450,27550,27550,27550,27550,0
|
|
20240711,175100,2762657450,27550,27550,27550,27550,0
|
|
20240711,175000,2762657450,27550,27550,27550,27550,0
|
|
20240711,174900,2762657450,27550,27550,27550,27550,0
|
|
20240711,174800,2762657450,27550,27550,27550,27550,0
|
|
20240711,174700,2762657450,27550,27550,27550,27550,0
|
|
20240711,174600,2762657450,27550,27550,27550,27550,0
|
|
20240711,174500,2762657450,27550,27550,27550,27550,0
|
|
20240711,174400,2762657450,27550,27550,27550,27550,0
|
|
20240711,174300,2762657450,27550,27550,27550,27550,0
|
|
20240711,174200,2762657450,27550,27550,27550,27550,0
|
|
20240711,174100,2762657450,27550,27550,27550,27550,0
|
|
20240711,174000,2762657450,27550,27550,27550,27550,0
|
|
20240711,173900,2762657450,27550,27550,27550,27550,0
|
|
20240711,173800,2762657450,27550,27550,27550,27550,0
|
|
20240711,173700,2762657450,27550,27550,27550,27550,0
|
|
20240711,173600,2762657450,27550,27550,27550,27550,0
|
|
20240711,173500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,173400,2762657450,27550,27550,27550,27550,0
|
|
20240711,173300,2762657450,27550,27550,27550,27550,0
|
|
20240711,173200,2762657450,27550,27550,27550,27550,0
|
|
20240711,173100,2762657450,27550,27550,27550,27550,0
|
|
20240711,173000,2762657450,27550,27550,27550,27550,0
|
|
20240711,172900,2762657450,27550,27550,27550,27550,0
|
|
20240711,172800,2762657450,27550,27550,27550,27550,0
|
|
20240711,172700,2762657450,27550,27550,27550,27550,0
|
|
20240711,172600,2762657450,27550,27550,27550,27550,0
|
|
20240711,172500,2762657450,27550,27550,27550,27550,0
|
|
20240711,172400,2762657450,27550,27550,27550,27550,0
|
|
20240711,172300,2762657450,27550,27550,27550,27550,0
|
|
20240711,172200,2762657450,27550,27550,27550,27550,0
|
|
20240711,172100,2762657450,27550,27550,27550,27550,0
|
|
20240711,172000,2762657450,27550,27550,27550,27550,0
|
|
20240711,171900,2762657450,27550,27550,27550,27550,0
|
|
20240711,171800,2762657450,27550,27550,27550,27550,0
|
|
20240711,171700,2762657450,27550,27550,27550,27550,0
|
|
20240711,171600,2762657450,27550,27550,27550,27550,0
|
|
20240711,171500,2762657450,27550,27550,27550,27550,0
|
|
20240711,171400,2762657450,27550,27550,27550,27550,0
|
|
20240711,171300,2762657450,27550,27550,27550,27550,0
|
|
20240711,171200,2762657450,27550,27550,27550,27550,0
|
|
20240711,171100,2762657450,27550,27550,27550,27550,0
|
|
20240711,171000,2762657450,27550,27550,27550,27550,0
|
|
20240711,170900,2762657450,27550,27550,27550,27550,0
|
|
20240711,170800,2762657450,27550,27550,27550,27550,0
|
|
20240711,170700,2762657450,27550,27550,27550,27550,0
|
|
20240711,170600,2762657450,27550,27550,27550,27550,0
|
|
20240711,170500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,170400,2762657450,27550,27550,27550,27550,0
|
|
20240711,170300,2762657450,27550,27550,27550,27550,0
|
|
20240711,170200,2762657450,27550,27550,27550,27550,0
|
|
20240711,170100,2762657450,27550,27550,27550,27550,0
|
|
20240711,170000,2762657450,27550,27550,27550,27550,0
|
|
20240711,165900,2762657450,27550,27550,27550,27550,0
|
|
20240711,165800,2762657450,27550,27550,27550,27550,0
|
|
20240711,165700,2762657450,27550,27550,27550,27550,0
|
|
20240711,165600,2762657450,27550,27550,27550,27550,0
|
|
20240711,165500,2762657450,27550,27550,27550,27550,0
|
|
20240711,165400,2762657450,27550,27550,27550,27550,0
|
|
20240711,165300,2762657450,27550,27550,27550,27550,0
|
|
20240711,165200,2762657450,27550,27550,27550,27550,0
|
|
20240711,165100,2762657450,27550,27550,27550,27550,0
|
|
20240711,165000,2762657450,27550,27550,27550,27550,0
|
|
20240711,164900,2762657450,27550,27550,27550,27550,0
|
|
20240711,164800,2762657450,27550,27550,27550,27550,0
|
|
20240711,164700,2762657450,27550,27550,27550,27550,0
|
|
20240711,164600,2762657450,27550,27550,27550,27550,0
|
|
20240711,164500,2762657450,27550,27550,27550,27550,0
|
|
20240711,164400,2762657450,27550,27550,27550,27550,0
|
|
20240711,164300,2762657450,27550,27550,27550,27550,0
|
|
20240711,164200,2762657450,27550,27550,27550,27550,0
|
|
20240711,164100,2762657450,27550,27550,27550,27550,0
|
|
20240711,164000,2762657450,27550,27550,27550,27550,0
|
|
20240711,163900,2762657450,27550,27550,27550,27550,0
|
|
20240711,163800,2762657450,27550,27550,27550,27550,0
|
|
20240711,163700,2762657450,27550,27550,27550,27550,0
|
|
20240711,163600,2762657450,27550,27550,27550,27550,0
|
|
20240711,163500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,163400,2762657450,27550,27550,27550,27550,0
|
|
20240711,163300,2762657450,27550,27550,27550,27550,0
|
|
20240711,163200,2762657450,27550,27550,27550,27550,0
|
|
20240711,163100,2762657450,27550,27550,27550,27550,0
|
|
20240711,163000,2762657450,27550,27550,27550,27550,0
|
|
20240711,162900,2762657450,27550,27550,27550,27550,0
|
|
20240711,162800,2762657450,27550,27550,27550,27550,0
|
|
20240711,162700,2762657450,27550,27550,27550,27550,0
|
|
20240711,162600,2762657450,27550,27550,27550,27550,0
|
|
20240711,162500,2762657450,27550,27550,27550,27550,0
|
|
20240711,162400,2762657450,27550,27550,27550,27550,0
|
|
20240711,162300,2762657450,27550,27550,27550,27550,0
|
|
20240711,162200,2762657450,27550,27550,27550,27550,0
|
|
20240711,162100,2762657450,27550,27550,27550,27550,0
|
|
20240711,162000,2762657450,27550,27550,27550,27550,0
|
|
20240711,161900,2762657450,27550,27550,27550,27550,0
|
|
20240711,161800,2762657450,27550,27550,27550,27550,0
|
|
20240711,161700,2762657450,27550,27550,27550,27550,0
|
|
20240711,161600,2762657450,27550,27550,27550,27550,0
|
|
20240711,161500,2762657450,27550,27550,27550,27550,0
|
|
20240711,161400,2762657450,27550,27550,27550,27550,0
|
|
20240711,161300,2762657450,27550,27550,27550,27550,0
|
|
20240711,161200,2762657450,27550,27550,27550,27550,0
|
|
20240711,161100,2762657450,27550,27550,27550,27550,0
|
|
20240711,161000,2762657450,27550,27550,27550,27550,0
|
|
20240711,160900,2762657450,27550,27550,27550,27550,0
|
|
20240711,160800,2762657450,27550,27550,27550,27550,0
|
|
20240711,160700,2762657450,27550,27550,27550,27550,0
|
|
20240711,160600,2762657450,27550,27550,27550,27550,0
|
|
20240711,160500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,160400,2762657450,27550,27550,27550,27550,0
|
|
20240711,160300,2762657450,27550,27550,27550,27550,0
|
|
20240711,160200,2762657450,27550,27550,27550,27550,0
|
|
20240711,160100,2762657450,27550,27550,27550,27550,0
|
|
20240711,160000,2762657450,27550,27550,27550,27550,0
|
|
20240711,155900,2762657450,27550,27550,27550,27550,0
|
|
20240711,155800,2762657450,27550,27550,27550,27550,0
|
|
20240711,155700,2762657450,27550,27550,27550,27550,0
|
|
20240711,155600,2762657450,27550,27550,27550,27550,0
|
|
20240711,155500,2762657450,27550,27550,27550,27550,0
|
|
20240711,155400,2762657450,27550,27550,27550,27550,0
|
|
20240711,155300,2762657450,27550,27550,27550,27550,0
|
|
20240711,155200,2762657450,27550,27550,27550,27550,0
|
|
20240711,155100,2762657450,27550,27550,27550,27550,0
|
|
20240711,155000,2762657450,27550,27550,27550,27550,0
|
|
20240711,154900,2762657450,27550,27550,27550,27550,0
|
|
20240711,154800,2762657450,27550,27550,27550,27550,0
|
|
20240711,154700,2762657450,27550,27550,27550,27550,0
|
|
20240711,154600,2762657450,27550,27550,27550,27550,0
|
|
20240711,154500,2762657450,27550,27550,27550,27550,0
|
|
20240711,154400,2762657450,27550,27550,27550,27550,0
|
|
20240711,154300,2762657450,27550,27550,27550,27550,0
|
|
20240711,154200,2762657450,27550,27550,27550,27550,0
|
|
20240711,154100,2762657450,27550,27550,27550,27550,0
|
|
20240711,154000,2762657450,27550,27550,27550,27550,0
|
|
20240711,153900,2762657450,27550,27550,27550,27550,0
|
|
20240711,153800,2762657450,27550,27550,27550,27550,0
|
|
20240711,153700,2762657450,27550,27550,27550,27550,0
|
|
20240711,153600,2762657450,27550,27550,27550,27550,0
|
|
20240711,153500,2762657450,27550,27550,27550,27550,2834
|
|
20240711,153400,2762657450,27550,27550,27550,27550,0
|
|
20240711,153300,2762657450,27550,27550,27550,27550,0
|
|
20240711,153200,2762657450,27550,27550,27550,27550,0
|
|
20240711,153100,2762657450,27550,27550,27550,27550,0
|
|
20240711,153000,2762657450,27550,27550,27550,27550,2834
|
|
20240711,152900,2684580750,27500,27500,27500,27500,0
|
|
20240711,152800,2684580750,27500,27500,27500,27500,0
|
|
20240711,152700,2684580750,27500,27500,27500,27500,0
|
|
20240711,152600,2684580750,27500,27500,27500,27500,0
|
|
20240711,152500,2684580750,27500,27500,27500,27500,0
|
|
20240711,152400,2684580750,27500,27500,27500,27500,0
|
|
20240711,152300,2684580750,27500,27500,27500,27500,0
|
|
20240711,152200,2684580750,27500,27500,27500,27500,0
|
|
20240711,152100,2684580750,27500,27500,27500,27500,0
|
|
20240711,152000,2684580750,27500,27500,27500,27500,0
|
|
20240711,151900,2684580750,27500,27550,27550,27450,273
|
|
20240711,151800,2677069700,27500,27450,27550,27450,333
|
|
20240711,151700,2667911750,27500,27500,27500,27500,131
|
|
20240711,151600,2664309250,27450,27500,27500,27450,12
|
|
20240711,151500,2663979300,27500,27500,27500,27500,7
|
|
20240711,151400,2663786800,27500,27500,27500,27500,69
|
|
20240711,151300,2661889300,27500,27450,27500,27450,114
|
|
20240711,151200,2658755000,27500,27500,27500,27500,85
|
|
20240711,151100,2656417500,27550,27550,27550,27550,27
|
|
20240711,151000,2655673650,27500,27550,27550,27500,17
|
|
20240711,150900,2655205600,27550,27550,27550,27500,344
|
|
20240711,150800,2645741800,27550,27550,27550,27550,167
|
|
20240711,150700,2641140950,27550,27550,27550,27550,38
|
|
20240711,150600,2640094050,27550,27500,27550,27500,170
|
|
20240711,150500,2635414950,27550,27500,27550,27500,104
|
|
20240711,150400,2632550450,27500,27500,27500,27500,3
|
|
20240711,150300,2632467950,27500,27500,27600,27500,147
|
|
20240711,150200,2628412750,27500,27500,27500,27500,23
|
|
20240711,150100,2627780250,27500,27500,27550,27500,68
|
|
20240711,150000,2625907750,27500,27450,27550,27450,254
|
|
20240711,145900,2618931550,27500,27500,27500,27450,147
|
|
20240711,145800,2614891950,27500,27450,27550,27450,119
|
|
20240711,145700,2611618150,27550,27450,27550,27450,292
|
|
20240711,145600,2603584350,27500,27500,27500,27450,84
|
|
20240711,145500,2601276400,27500,27550,27550,27450,197
|
|
20240711,145400,2595859950,27450,27550,27550,27450,186
|
|
20240711,145300,2590747450,27450,27550,27550,27450,135
|
|
20240711,145200,2587033150,27450,27550,27550,27450,119
|
|
20240711,145100,2583761650,27500,27450,27500,27450,219
|
|
20240711,145000,2577745150,27550,27500,27550,27450,246
|
|
20240711,144900,2570979550,27450,27500,27500,27450,47
|
|
20240711,144800,2569689150,27500,27450,27500,27400,163
|
|
20240711,144700,2565216750,27450,27500,27500,27450,127
|
|
20240711,144600,2561726300,27450,27500,27500,27450,100
|
|
20240711,144500,2558978350,27500,27450,27500,27400,214
|
|
20240711,144400,2553110050,27450,27450,27500,27450,84
|
|
20240711,144300,2550801800,27450,27450,27450,27400,174
|
|
20240711,144200,2546030900,27450,27450,27500,27400,135
|
|
20240711,144100,2542324550,27450,27450,27450,27450,20
|
|
20240711,144000,2541775550,27450,27500,27500,27450,109
|
|
20240711,143900,2538780150,27450,27450,27450,27400,193
|
|
20240711,143800,2533489700,27450,27500,27500,27450,107
|
|
20240711,143700,2530549500,27500,27400,27500,27400,104
|
|
20240711,143600,2527695450,27450,27500,27500,27400,146
|
|
20240711,143500,2523688500,27450,27400,27500,27400,197
|
|
20240711,143400,2518283050,27450,27400,27500,27400,141
|
|
20240711,143300,2514414650,27400,27400,27450,27400,120
|
|
20240711,143200,2511123300,27450,27450,27500,27400,57
|
|
20240711,143100,2509557700,27450,27450,27450,27400,166
|
|
20240711,143000,2505007300,27450,27500,27500,27450,57
|
|
20240711,142900,2503441900,27450,27450,27450,27450,47
|
|
20240711,142800,2502151750,27500,27400,27500,27400,188
|
|
20240711,142700,2496994850,27450,27450,27450,27400,170
|
|
20240711,142600,2492330400,27450,27500,27500,27450,188
|
|
20240711,142500,2487165350,27450,27450,27500,27400,184
|
|
20240711,142400,2482114650,27500,27450,27500,27450,64
|
|
20240711,142300,2480356700,27450,27500,27500,27450,100
|
|
20240711,142200,2477608800,27450,27500,27500,27450,212
|
|
20240711,142100,2471786600,27450,27500,27550,27450,116
|
|
20240711,142000,2468596000,27500,27500,27500,27500,37
|
|
20240711,141900,2467578500,27500,27550,27550,27450,401
|
|
20240711,141800,2456556100,27500,27500,27500,27450,202
|
|
20240711,141700,2451004100,27450,27450,27550,27450,315
|
|
20240711,141600,2442350550,27550,27450,27550,27450,126
|
|
20240711,141500,2438890750,27400,27500,27500,27400,114
|
|
20240711,141400,2435760100,27550,27450,27550,27450,73
|
|
20240711,141300,2433749350,27400,27450,27550,27400,208
|
|
20240711,141200,2428042850,27450,27450,27450,27450,80
|
|
20240711,141100,2425846850,27500,27500,27500,27500,62
|
|
20240711,141000,2424141850,27450,27500,27500,27450,193
|
|
20240711,140900,2418841350,27500,27500,27550,27500,57
|
|
20240711,140800,2417273200,27500,27500,27500,27500,139
|
|
20240711,140700,2413450700,27550,27500,27550,27500,510
|
|
20240711,140600,2399421300,27450,27450,27450,27400,354
|
|
20240711,140500,2389708750,27450,27450,27450,27400,189
|
|
20240711,140400,2384527050,27450,27450,27450,27400,116
|
|
20240711,140300,2381344900,27450,27450,27450,27400,115
|
|
20240711,140200,2378190150,27450,27450,27450,27400,150
|
|
20240711,140100,2374076600,27500,27450,27500,27450,63
|
|
20240711,140000,2372345900,27450,27450,27550,27450,67
|
|
20240711,135900,2370503300,27450,27500,27500,27400,94
|
|
20240711,135800,2367925850,27450,27450,27450,27400,87
|
|
20240711,135700,2365539750,27450,27500,27500,27450,88
|
|
20240711,135600,2363120650,27450,27450,27450,27450,122
|
|
20240711,135500,2359771750,27500,27500,27500,27500,72
|
|
20240711,135400,2357791750,27450,27500,27500,27450,141
|
|
20240711,135300,2353918300,27450,27450,27500,27400,2224
|
|
20240711,135200,2292948050,27450,27500,27500,27450,155
|
|
20240711,135100,2288689600,27500,27500,27500,27500,260
|
|
20240711,135000,2281539600,27450,27450,27500,27450,272
|
|
20240711,134900,2274070200,27450,27450,27500,27450,186
|
|
20240711,134800,2268961050,27500,27450,27500,27400,155
|
|
20240711,134700,2264707850,27450,27450,27450,27400,523
|
|
20240711,134600,2250370650,27500,27450,27500,27450,93
|
|
20240711,134500,2247815150,27500,27450,27500,27400,179
|
|
20240711,134400,2242906000,27450,27500,27500,27450,64
|
|
20240711,134300,2241146600,27500,27450,27500,27450,96
|
|
20240711,134200,2238508700,27500,27450,27500,27450,154
|
|
20240711,134100,2234280500,27500,27450,27500,27400,335
|
|
20240711,134000,2225083450,27450,27450,27500,27450,336
|
|
20240711,133900,2215860100,27450,27500,27500,27400,569
|
|
20240711,133800,2200244400,27450,27400,27500,27400,101
|
|
20240711,133700,2197472350,27450,27450,27550,27450,87
|
|
20240711,133600,2195078650,27450,27450,27450,27400,134
|
|
20240711,133500,2191404500,27500,27450,27500,27450,143
|
|
20240711,133400,2187476850,27450,27450,27450,27450,59
|
|
20240711,133300,2185857300,27400,27450,27450,27400,239
|
|
20240711,133200,2179304900,27450,27450,27450,27450,75
|
|
20240711,133100,2177246150,27400,27450,27450,27400,133
|
|
20240711,133000,2173599550,27400,27450,27450,27400,72
|
|
20240711,132900,2171623200,27450,27450,27450,27400,108
|
|
20240711,132800,2168660500,27450,27500,27500,27450,83
|
|
20240711,132700,2166378950,27400,27450,27500,27400,227
|
|
20240711,132600,2160153450,27450,27450,27450,27450,8
|
|
20240711,132500,2159933850,27450,27500,27500,27450,106
|
|
20240711,132400,2157021100,27450,27450,27450,27450,182
|
|
20240711,132300,2152025200,27500,27500,27500,27450,107
|
|
20240711,132200,2149084850,27500,27450,27500,27450,89
|
|
20240711,132100,2146639400,27450,27450,27500,27450,187
|
|
20240711,132000,2141502850,27450,27500,27500,27450,171
|
|
20240711,131900,2136805400,27500,27450,27500,27450,178
|
|
20240711,131800,2131916650,27500,27500,27500,27500,79
|
|
20240711,131700,2129744150,27500,27500,27500,27450,96
|
|
20240711,131600,2127106050,27500,27550,27550,27450,167
|
|
20240711,131500,2122516850,27500,27500,27500,27450,107
|
|
20240711,131400,2119576550,27500,27500,27500,27450,47
|
|
20240711,131300,2118286100,27500,27450,27550,27450,179
|
|
20240711,131200,2113364550,27450,27500,27500,27450,148
|
|
20240711,131100,2109298450,27500,27500,27500,27500,59
|
|
20240711,131000,2107675950,27450,27500,27500,27450,226
|
|
20240711,130900,2101468850,27550,27550,27550,27550,69
|
|
20240711,130800,2099567900,27450,27500,27500,27450,161
|
|
20240711,130700,2095144450,27450,27500,27500,27450,141
|
|
20240711,130600,2091271050,27450,27550,27550,27450,86
|
|
20240711,130500,2088906250,27500,27500,27500,27500,64
|
|
20240711,130400,2087146250,27450,27500,27500,27450,200
|
|
20240711,130300,2081654650,27450,27450,27450,27450,46
|
|
20240711,130200,2080391950,27450,27450,27450,27400,96
|
|
20240711,130100,2077758850,27450,27450,27450,27450,83
|
|
20240711,130000,2075480500,27500,27500,27500,27500,56
|
|
20240711,125900,2073940500,27600,27450,27600,27450,98
|
|
20240711,125800,2071246300,27450,27450,27500,27400,172
|
|
20240711,125700,2066529750,27450,27450,27450,27400,111
|
|
20240711,125600,2063484850,27450,27400,27450,27400,107
|
|
20240711,125500,2060549600,27450,27550,27550,27450,145
|
|
20240711,125400,2056560750,27450,27500,27500,27450,47
|
|
20240711,125300,2055270300,27500,27500,27500,27450,170
|
|
20240711,125200,2050600950,27550,27500,27550,27500,65
|
|
20240711,125100,2048810500,27500,27500,27500,27450,136
|
|
20240711,125000,2045073450,27500,27500,27500,27450,183
|
|
20240711,124900,2040045300,27500,27500,27500,27500,88
|
|
20240711,124800,2037625300,27500,27500,27500,27500,56
|
|
20240711,124700,2036085300,27450,27450,27550,27450,232
|
|
20240711,124600,2029710300,27500,27500,27500,27500,61
|
|
20240711,124500,2028032800,27450,27550,27550,27450,112
|
|
20240711,124400,2024951700,27450,27500,27500,27450,136
|
|
20240711,124300,2021215650,27500,27500,27500,27450,101
|
|
20240711,124200,2018441750,27550,27500,27550,27500,117
|
|
20240711,124100,2015221600,27450,27450,27500,27450,170
|
|
20240711,124000,2010555000,27500,27450,27500,27450,810
|
|
20240711,123900,1988317050,27500,27500,27500,27450,150
|
|
20240711,123800,1984196700,27500,27450,27500,27450,115
|
|
20240711,123700,1981036250,27500,27500,27500,27500,64
|
|
20240711,123600,1979276250,27600,27500,27600,27450,122
|
|
20240711,123500,1975916050,27450,27500,27600,27450,215
|
|
20240711,123400,1970006750,27500,27550,27550,27500,93
|
|
20240711,123300,1967446800,27550,27500,27550,27450,109
|
|
20240711,123200,1964450050,27450,27500,27550,27450,148
|
|
20240711,123100,1960383400,27500,27500,27500,27500,31
|
|
20240711,123000,1959530900,27500,27500,27550,27500,224
|
|
20240711,122900,1953368150,27500,27550,27550,27500,84
|
|
20240711,122800,1951054550,27550,27500,27550,27500,97
|
|
20240711,122700,1948384250,27550,27500,27550,27500,140
|
|
20240711,122600,1944531450,27550,27650,27650,27500,110
|
|
20240711,122500,1941497400,27650,27500,27650,27500,77
|
|
20240711,122400,1939369800,27550,27500,27600,27500,161
|
|
20240711,122300,1934937300,27500,27550,27550,27500,147
|
|
20240711,122200,1930892450,27500,27550,27550,27500,160
|
|
20240711,122100,1926486500,27500,27550,27550,27450,91
|
|
20240711,122000,1923987350,27550,27600,27600,27550,77
|
|
20240711,121900,1921865850,27550,27550,27600,27550,68
|
|
20240711,121800,1919992200,27500,27600,27650,27500,193
|
|
20240711,121700,1914678250,27550,27550,27550,27550,41
|
|
20240711,121600,1913548700,27600,27500,27600,27500,103
|
|
20240711,121500,1910711900,27550,27550,27550,27500,119
|
|
20240711,121400,1907435500,27550,27550,27550,27550,57
|
|
20240711,121300,1905865150,27600,27500,27600,27500,115
|
|
20240711,121200,1902698800,27550,27550,27600,27550,63
|
|
20240711,121100,1900963000,27500,27600,27600,27500,95
|
|
20240711,121000,1898345100,27550,27500,27550,27500,65
|
|
20240711,120900,1896556200,27450,27500,27500,27450,159
|
|
20240711,120800,1892189200,27550,27550,27550,27550,56
|
|
20240711,120700,1890646400,27550,27550,27550,27500,528
|
|
20240711,120600,1876122050,27500,27550,27550,27500,132
|
|
20240711,120500,1872489450,27650,27550,27650,27550,70
|
|
20240711,120400,1870558150,27650,27500,27650,27500,136
|
|
20240711,120300,1866813450,27500,27550,27600,27500,228
|
|
20240711,120200,1860533200,27550,27500,27550,27500,118
|
|
20240711,120100,1857285200,27550,27550,27650,27500,149
|
|
20240711,120000,1853178000,27650,27550,27650,27550,82
|
|
20240711,115900,1850918600,27550,27600,27600,27550,63
|
|
20240711,115800,1849180250,27550,27600,27600,27500,151
|
|
20240711,115700,1845020550,27600,27550,27600,27500,138
|
|
20240711,115600,1841223550,27600,27550,27600,27550,83
|
|
20240711,115500,1838934750,27550,27550,27550,27500,154
|
|
20240711,115400,1834696150,27600,27550,27600,27550,99
|
|
20240711,115300,1831965850,27600,27550,27600,27500,107
|
|
20240711,115200,1829018450,27550,27550,27550,27550,88
|
|
20240711,115100,1826594050,27650,27600,27650,27550,94
|
|
20240711,115000,1823999450,27550,27500,27550,27500,102
|
|
20240711,114900,1821191400,27550,27600,27600,27500,129
|
|
20240711,114800,1817639900,27650,27600,27650,27500,165
|
|
20240711,114700,1813086550,27550,27550,27550,27550,27
|
|
20240711,114600,1812342700,27550,27550,27600,27500,220
|
|
20240711,114500,1806285300,27500,27550,27550,27500,510
|
|
20240711,114400,1792255800,27500,27450,27550,27450,143
|
|
20240711,114300,1788322550,27500,27500,27500,27500,106
|
|
20240711,114200,1785407550,27450,27550,27550,27450,105
|
|
20240711,114100,1782520100,27550,27450,27550,27450,148
|
|
20240711,114000,1778451500,27450,27500,27500,27450,220
|
|
20240711,113900,1772409700,27500,27500,27500,27500,109
|
|
20240711,113800,1769412200,27500,27450,27550,27450,181
|
|
20240711,113700,1764437650,27500,27500,27500,27450,123
|
|
20240711,113600,1761058250,27500,27550,27600,27500,85
|
|
20240711,113500,1758715200,27500,27550,27550,27450,101
|
|
20240711,113400,1755940600,27500,27550,27550,27500,101
|
|
20240711,113300,1753162200,27500,27550,27550,27500,60
|
|
20240711,113200,1751512000,27500,27500,27550,27450,186
|
|
20240711,113100,1746399900,27550,27500,27550,27500,78
|
|
20240711,113000,1744254600,27550,27500,27550,27450,145
|
|
20240711,112900,1740266400,27500,27500,27500,27450,146
|
|
20240711,112800,1736253450,27500,27500,27550,27500,86
|
|
20240711,112700,1733888100,27500,27500,27500,27500,89
|
|
20240711,112600,1731440600,27450,27450,27500,27450,82
|
|
20240711,112500,1729189600,27500,27500,27550,27500,115
|
|
20240711,112400,1726024600,27500,27550,27550,27500,99
|
|
20240711,112300,1723301950,27500,27500,27500,27450,180
|
|
20240711,112200,1718355150,27550,27500,27550,27500,58
|
|
20240711,112100,1716757950,27500,27500,27500,27500,103
|
|
20240711,112000,1713925450,27500,27550,27550,27500,142
|
|
20240711,111900,1710017500,27550,27600,27600,27500,131
|
|
20240711,111800,1706408000,27600,27500,27600,27500,159
|
|
20240711,111700,1702028850,27500,27550,27550,27500,170
|
|
20240711,111600,1697349700,27600,27550,27600,27550,68
|
|
20240711,111500,1695473250,27500,27550,27550,27450,160
|
|
20240711,111400,1691074750,27600,27550,27600,27550,99
|
|
20240711,111300,1688344050,27550,27500,27550,27500,91
|
|
20240711,111200,1685839050,27550,27550,27550,27500,244
|
|
20240711,111100,1679123700,27550,27650,27650,27550,70
|
|
20240711,111000,1677194900,27650,27600,27650,27600,85
|
|
20240711,110900,1674847700,27450,27650,27650,27450,202
|
|
20240711,110800,1669287550,27650,27550,27650,27500,130
|
|
20240711,110700,1665705700,27600,27600,27600,27600,114
|
|
20240711,110600,1662559300,27550,27550,27600,27550,251
|
|
20240711,110500,1655641000,27600,27600,27600,27600,88
|
|
20240711,110400,1653212200,27550,27600,27600,27550,100
|
|
20240711,110300,1650456400,27650,27650,27650,27550,160
|
|
20240711,110200,1646041500,27600,27600,27600,27550,141
|
|
20240711,110100,1642151800,27650,27600,27650,27600,121
|
|
20240711,110000,1638808050,27550,27600,27600,27550,233
|
|
20240711,105900,1632385550,27550,27550,27600,27550,671
|
|
20240711,105800,1613890550,27550,27500,27550,27500,144
|
|
20240711,105700,1609927650,27500,27550,27600,27500,122
|
|
20240711,105600,1606565650,27550,27550,27550,27500,160
|
|
20240711,105500,1602161800,27550,27500,27550,27500,80
|
|
20240711,105400,1599957850,27450,27650,27650,27450,183
|
|
20240711,105300,1594918300,27600,27600,27600,27600,0
|
|
20240711,105200,1594918300,27600,27500,27600,27450,201
|
|
20240711,105100,1589384650,27550,27600,27600,27500,186
|
|
20240711,105000,1584262100,27600,27550,27600,27500,105
|
|
20240711,104900,1581370200,27550,27550,27600,27500,186
|
|
20240711,104800,1576247000,27550,27500,27600,27500,129
|
|
20240711,104700,1572692800,27500,27550,27600,27500,105
|
|
20240711,104600,1569798150,27500,27550,27550,27500,170
|
|
20240711,104500,1565118500,27700,27500,27700,27500,731
|
|
20240711,104400,1545001300,27550,27550,27550,27550,53
|
|
20240711,104300,1543541150,27500,27600,27600,27500,302
|
|
20240711,104200,1535219250,27550,27550,27550,27550,65
|
|
20240711,104100,1533428500,27550,27500,27600,27500,322
|
|
20240711,104000,1524555950,27550,27550,27550,27500,102
|
|
20240711,103900,1521747550,27600,27550,27600,27450,183
|
|
20240711,103800,1516711050,27600,27550,27600,27550,113
|
|
20240711,103700,1513595050,27550,27550,27550,27500,113
|
|
20240711,103600,1510483850,27550,27500,27550,27500,100
|
|
20240711,103500,1507729500,27500,27550,27550,27450,214
|
|
20240711,103400,1501843200,27550,27550,27600,27550,84
|
|
20240711,103300,1499527500,27550,27550,27550,27500,423
|
|
20240711,103200,1487876050,27550,27500,27550,27500,36
|
|
20240711,103100,1486884700,27500,27500,27550,27500,411
|
|
20240711,103000,1475582050,27550,27550,27600,27500,110
|
|
20240711,102900,1472548100,27550,27550,27550,27500,175
|
|
20240711,102800,1467730800,27550,27550,27600,27550,128
|
|
20240711,102700,1464201450,27550,27550,27550,27550,151
|
|
20240711,102600,1460041400,27550,27500,27650,27500,93
|
|
20240711,102500,1457477500,27450,27500,27550,27450,175
|
|
20240711,102400,1452666550,27500,27500,27600,27500,74
|
|
20240711,102300,1450627450,27450,27550,27550,27450,1325
|
|
20240711,102200,1414186750,27550,27550,27550,27500,115
|
|
20240711,102100,1411023600,27650,27650,27650,27550,2482
|
|
20240711,102000,1342628800,27600,27650,27650,27600,2081
|
|
20240711,101900,1285190150,27700,27650,27700,27650,446
|
|
20240711,101800,1272851100,27700,27750,27750,27650,1057
|
|
20240711,101700,1243615650,27700,27700,27700,27650,255
|
|
20240711,101600,1236555750,27750,27700,27750,27650,1205
|
|
20240711,101500,1203174800,27750,27700,27750,27700,117
|
|
20240711,101400,1199928100,27750,27700,27750,27650,1172
|
|
20240711,101300,1167468000,27700,27700,27700,27700,172
|
|
20240711,101200,1162703600,27750,27750,27750,27700,133
|
|
20240711,101100,1159013250,27750,27750,27750,27700,165
|
|
20240711,101000,1154439800,27750,27750,27750,27700,206
|
|
20240711,100900,1148726600,27700,27700,27750,27700,1175
|
|
20240711,100800,1116173450,27750,27750,27750,27700,187
|
|
20240711,100700,1110986800,27700,27750,27750,27700,195
|
|
20240711,100600,1105578050,27700,27700,27700,27700,412
|
|
20240711,100500,1094165650,27700,27700,27700,27700,158
|
|
20240711,100400,1089789050,27650,27650,27700,27650,128
|
|
20240711,100300,1086244050,27700,27750,27750,27700,735
|
|
20240711,100200,1065875900,27750,27650,27750,27650,3078
|
|
20240711,100100,980663900,27700,27650,27700,27650,801
|
|
20240711,100000,958515050,27650,27700,27700,27650,655
|
|
20240711,095900,940383400,27700,27650,27700,27650,671
|
|
20240711,095800,921829050,27650,27650,27650,27650,217
|
|
20240711,095700,915829000,27650,27650,27650,27650,79
|
|
20240711,095600,913644650,27650,27650,27700,27650,291
|
|
20240711,095500,905596950,27650,27650,27650,27650,505
|
|
20240711,095400,891633700,27650,27650,27650,27650,97
|
|
20240711,095300,888951650,27650,27650,27700,27650,1451
|
|
20240711,095200,848828900,27650,27600,27650,27550,1113
|
|
20240711,095100,818055150,27600,27650,27650,27600,868
|
|
20240711,095000,794096050,27650,27650,27650,27650,312
|
|
20240711,094900,785469250,27650,27650,27650,27600,69
|
|
20240711,094800,783561650,27650,27650,27650,27650,756
|
|
20240711,094700,762658250,27700,27650,27700,27650,278
|
|
20240711,094600,754969500,27650,27700,27700,27650,296
|
|
20240711,094500,746784700,27700,27650,27700,27600,300
|
|
20240711,094400,738488100,27650,27650,27650,27650,135
|
|
20240711,094300,734755350,27650,27650,27700,27650,1231
|
|
20240711,094200,700707900,27650,27650,27650,27650,60
|
|
20240711,094100,699048900,27650,27600,27650,27550,244
|
|
20240711,094000,692313350,27600,27650,27650,27600,1005
|
|
20240711,093900,664572150,27650,27600,27650,27550,323
|
|
20240711,093800,655657700,27600,27600,27600,27550,1108
|
|
20240711,093700,625078800,27550,27550,27550,27550,294
|
|
20240711,093600,616979100,27550,27550,27550,27500,112
|
|
20240711,093500,613894600,27550,27550,27550,27550,59
|
|
20240711,093400,612269150,27550,27550,27550,27500,272
|
|
20240711,093300,604784550,27550,27500,27550,27500,583
|
|
20240711,093200,588749550,27550,27550,27550,27500,126
|
|
20240711,093100,585280000,27550,27550,27550,27550,63
|
|
20240711,093000,583544350,27550,27500,27550,27500,147
|
|
20240711,092900,579495000,27500,27550,27550,27500,66
|
|
20240711,092800,577677200,27550,27550,27550,27500,285
|
|
20240711,092700,569826450,27550,27600,27600,27550,179
|
|
20240711,092600,564893850,27550,27500,27550,27450,873
|
|
20240711,092500,540849500,27550,27550,27550,27500,125
|
|
20240711,092400,537406650,27500,27500,27550,27500,260
|
|
20240711,092300,530254400,27500,27500,27550,27500,109
|
|
20240711,092200,527252400,27500,27500,27550,27500,89
|
|
20240711,092100,524801400,27550,27500,27550,27500,76
|
|
20240711,092000,522708100,27500,27450,27550,27450,260
|
|
20240711,091900,515553500,27550,27550,27550,27450,109
|
|
20240711,091800,512551500,27550,27600,27600,27550,362
|
|
20240711,091700,502561250,27550,27600,27600,27550,90
|
|
20240711,091600,500078200,27600,27650,27650,27550,42
|
|
20240711,091500,498918150,27650,27650,27700,27500,1114
|
|
20240711,091400,468232500,27650,27600,27650,27600,164
|
|
20240711,091300,463700750,27650,27700,27700,27650,516
|
|
20240711,091200,449433000,27700,27650,27700,27600,729
|
|
20240711,091100,429292850,27650,27650,27650,27600,102
|
|
20240711,091000,426473000,27650,27650,27700,27600,372
|
|
20240711,090900,416186450,27650,27600,27650,27600,785
|
|
20240711,090800,394482300,27650,27650,27650,27600,104
|
|
20240711,090700,391607400,27600,27650,27700,27450,653
|
|
20240711,090600,373533250,27700,27600,27750,27550,5231
|
|
20240711,090500,229026700,27550,27550,27600,27500,371
|
|
20240711,090400,218805750,27500,27500,27600,27500,470
|
|
20240711,090300,205863050,27550,27450,27600,27450,160
|
|
20240711,090200,201456550,27650,27500,27650,27450,2886
|
|
20240711,090100,121881300,27450,27500,27650,27400,2819
|
|
20240711,090000,44159050,27500,27300,27550,27300,1610
|