630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,192600,12955667400,37000,37000,37000,37000,0
|
|
20240703,192500,12955667400,37000,37000,37000,37000,0
|
|
20240703,192400,12955667400,37000,37000,37000,37000,0
|
|
20240703,192300,12955667400,37000,37000,37000,37000,0
|
|
20240703,192200,12955667400,37000,37000,37000,37000,0
|
|
20240703,192100,12955667400,37000,37000,37000,37000,0
|
|
20240703,192000,12955667400,37000,37000,37000,37000,0
|
|
20240703,191900,12955667400,37000,37000,37000,37000,0
|
|
20240703,191800,12955667400,37000,37000,37000,37000,0
|
|
20240703,191700,12955667400,37000,37000,37000,37000,0
|
|
20240703,191600,12955667400,37000,37000,37000,37000,0
|
|
20240703,191500,12955667400,37000,37000,37000,37000,0
|
|
20240703,191400,12955667400,37000,37000,37000,37000,0
|
|
20240703,191300,12955667400,37000,37000,37000,37000,0
|
|
20240703,191200,12955667400,37000,37000,37000,37000,0
|
|
20240703,191100,12955667400,37000,37000,37000,37000,0
|
|
20240703,191000,12955667400,37000,37000,37000,37000,0
|
|
20240703,190900,12955667400,37000,37000,37000,37000,0
|
|
20240703,190800,12955667400,37000,37000,37000,37000,0
|
|
20240703,190700,12955667400,37000,37000,37000,37000,0
|
|
20240703,190600,12955667400,37000,37000,37000,37000,0
|
|
20240703,190500,12955667400,37000,37000,37000,37000,0
|
|
20240703,190400,12955667400,37000,37000,37000,37000,0
|
|
20240703,190300,12955667400,37000,37000,37000,37000,0
|
|
20240703,190200,12955667400,37000,37000,37000,37000,0
|
|
20240703,190100,12955667400,37000,37000,37000,37000,0
|
|
20240703,190000,12955667400,37000,37000,37000,37000,0
|
|
20240703,185900,12955667400,37000,37000,37000,37000,0
|
|
20240703,185800,12955667400,37000,37000,37000,37000,0
|
|
20240703,185700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,185600,12955667400,37000,37000,37000,37000,0
|
|
20240703,185500,12955667400,37000,37000,37000,37000,0
|
|
20240703,185400,12955667400,37000,37000,37000,37000,0
|
|
20240703,185300,12955667400,37000,37000,37000,37000,0
|
|
20240703,185200,12955667400,37000,37000,37000,37000,0
|
|
20240703,185100,12955667400,37000,37000,37000,37000,0
|
|
20240703,185000,12955667400,37000,37000,37000,37000,0
|
|
20240703,184900,12955667400,37000,37000,37000,37000,0
|
|
20240703,184800,12955667400,37000,37000,37000,37000,0
|
|
20240703,184700,12955667400,37000,37000,37000,37000,0
|
|
20240703,184600,12955667400,37000,37000,37000,37000,0
|
|
20240703,184500,12955667400,37000,37000,37000,37000,0
|
|
20240703,184400,12955667400,37000,37000,37000,37000,0
|
|
20240703,184300,12955667400,37000,37000,37000,37000,0
|
|
20240703,184200,12955667400,37000,37000,37000,37000,0
|
|
20240703,184100,12955667400,37000,37000,37000,37000,0
|
|
20240703,184000,12955667400,37000,37000,37000,37000,0
|
|
20240703,183900,12955667400,37000,37000,37000,37000,0
|
|
20240703,183800,12955667400,37000,37000,37000,37000,0
|
|
20240703,183700,12955667400,37000,37000,37000,37000,0
|
|
20240703,183600,12955667400,37000,37000,37000,37000,0
|
|
20240703,183500,12955667400,37000,37000,37000,37000,0
|
|
20240703,183400,12955667400,37000,37000,37000,37000,0
|
|
20240703,183300,12955667400,37000,37000,37000,37000,0
|
|
20240703,183200,12955667400,37000,37000,37000,37000,0
|
|
20240703,183100,12955667400,37000,37000,37000,37000,0
|
|
20240703,183000,12955667400,37000,37000,37000,37000,0
|
|
20240703,182900,12955667400,37000,37000,37000,37000,0
|
|
20240703,182800,12955667400,37000,37000,37000,37000,0
|
|
20240703,182700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,182600,12955667400,37000,37000,37000,37000,0
|
|
20240703,182500,12955667400,37000,37000,37000,37000,0
|
|
20240703,182400,12955667400,37000,37000,37000,37000,0
|
|
20240703,182300,12955667400,37000,37000,37000,37000,0
|
|
20240703,182200,12955667400,37000,37000,37000,37000,0
|
|
20240703,182100,12955667400,37000,37000,37000,37000,0
|
|
20240703,182000,12955667400,37000,37000,37000,37000,0
|
|
20240703,181900,12955667400,37000,37000,37000,37000,0
|
|
20240703,181800,12955667400,37000,37000,37000,37000,0
|
|
20240703,181700,12955667400,37000,37000,37000,37000,0
|
|
20240703,181600,12955667400,37000,37000,37000,37000,0
|
|
20240703,181500,12955667400,37000,37000,37000,37000,0
|
|
20240703,181400,12955667400,37000,37000,37000,37000,0
|
|
20240703,181300,12955667400,37000,37000,37000,37000,0
|
|
20240703,181200,12955667400,37000,37000,37000,37000,0
|
|
20240703,181100,12955667400,37000,37000,37000,37000,0
|
|
20240703,181000,12955667400,37000,37000,37000,37000,0
|
|
20240703,180900,12955667400,37000,37000,37000,37000,0
|
|
20240703,180800,12955667400,37000,37000,37000,37000,0
|
|
20240703,180700,12955667400,37000,37000,37000,37000,0
|
|
20240703,180600,12955667400,37000,37000,37000,37000,0
|
|
20240703,180500,12955667400,37000,37000,37000,37000,0
|
|
20240703,180400,12955667400,37000,37000,37000,37000,0
|
|
20240703,180300,12955667400,37000,37000,37000,37000,0
|
|
20240703,180200,12955667400,37000,37000,37000,37000,0
|
|
20240703,180100,12955667400,37000,37000,37000,37000,0
|
|
20240703,180000,12955667400,37000,37000,37000,37000,0
|
|
20240703,175900,12955667400,37000,37000,37000,37000,0
|
|
20240703,175800,12955667400,37000,37000,37000,37000,0
|
|
20240703,175700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,175600,12955667400,37000,37000,37000,37000,0
|
|
20240703,175500,12955667400,37000,37000,37000,37000,0
|
|
20240703,175400,12955667400,37000,37000,37000,37000,0
|
|
20240703,175300,12955667400,37000,37000,37000,37000,0
|
|
20240703,175200,12955667400,37000,37000,37000,37000,0
|
|
20240703,175100,12955667400,37000,37000,37000,37000,0
|
|
20240703,175000,12955667400,37000,37000,37000,37000,0
|
|
20240703,174900,12955667400,37000,37000,37000,37000,0
|
|
20240703,174800,12955667400,37000,37000,37000,37000,0
|
|
20240703,174700,12955667400,37000,37000,37000,37000,0
|
|
20240703,174600,12955667400,37000,37000,37000,37000,0
|
|
20240703,174500,12955667400,37000,37000,37000,37000,0
|
|
20240703,174400,12955667400,37000,37000,37000,37000,0
|
|
20240703,174300,12955667400,37000,37000,37000,37000,0
|
|
20240703,174200,12955667400,37000,37000,37000,37000,0
|
|
20240703,174100,12955667400,37000,37000,37000,37000,0
|
|
20240703,174000,12955667400,37000,37000,37000,37000,0
|
|
20240703,173900,12955667400,37000,37000,37000,37000,0
|
|
20240703,173800,12955667400,37000,37000,37000,37000,0
|
|
20240703,173700,12955667400,37000,37000,37000,37000,0
|
|
20240703,173600,12955667400,37000,37000,37000,37000,0
|
|
20240703,173500,12955667400,37000,37000,37000,37000,0
|
|
20240703,173400,12955667400,37000,37000,37000,37000,0
|
|
20240703,173300,12955667400,37000,37000,37000,37000,0
|
|
20240703,173200,12955667400,37000,37000,37000,37000,0
|
|
20240703,173100,12955667400,37000,37000,37000,37000,0
|
|
20240703,173000,12955667400,37000,37000,37000,37000,0
|
|
20240703,172900,12955667400,37000,37000,37000,37000,0
|
|
20240703,172800,12955667400,37000,37000,37000,37000,0
|
|
20240703,172700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,172600,12955667400,37000,37000,37000,37000,0
|
|
20240703,172500,12955667400,37000,37000,37000,37000,0
|
|
20240703,172400,12955667400,37000,37000,37000,37000,0
|
|
20240703,172300,12955667400,37000,37000,37000,37000,0
|
|
20240703,172200,12955667400,37000,37000,37000,37000,0
|
|
20240703,172100,12955667400,37000,37000,37000,37000,0
|
|
20240703,172000,12955667400,37000,37000,37000,37000,0
|
|
20240703,171900,12955667400,37000,37000,37000,37000,0
|
|
20240703,171800,12955667400,37000,37000,37000,37000,0
|
|
20240703,171700,12955667400,37000,37000,37000,37000,0
|
|
20240703,171600,12955667400,37000,37000,37000,37000,0
|
|
20240703,171500,12955667400,37000,37000,37000,37000,0
|
|
20240703,171400,12955667400,37000,37000,37000,37000,0
|
|
20240703,171300,12955667400,37000,37000,37000,37000,0
|
|
20240703,171200,12955667400,37000,37000,37000,37000,0
|
|
20240703,171100,12955667400,37000,37000,37000,37000,0
|
|
20240703,171000,12955667400,37000,37000,37000,37000,0
|
|
20240703,170900,12955667400,37000,37000,37000,37000,0
|
|
20240703,170800,12955667400,37000,37000,37000,37000,0
|
|
20240703,170700,12955667400,37000,37000,37000,37000,0
|
|
20240703,170600,12955667400,37000,37000,37000,37000,0
|
|
20240703,170500,12955667400,37000,37000,37000,37000,0
|
|
20240703,170400,12955667400,37000,37000,37000,37000,0
|
|
20240703,170300,12955667400,37000,37000,37000,37000,0
|
|
20240703,170200,12955667400,37000,37000,37000,37000,0
|
|
20240703,170100,12955667400,37000,37000,37000,37000,0
|
|
20240703,170000,12955667400,37000,37000,37000,37000,0
|
|
20240703,165900,12955667400,37000,37000,37000,37000,0
|
|
20240703,165800,12955667400,37000,37000,37000,37000,0
|
|
20240703,165700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,165600,12955667400,37000,37000,37000,37000,0
|
|
20240703,165500,12955667400,37000,37000,37000,37000,0
|
|
20240703,165400,12955667400,37000,37000,37000,37000,0
|
|
20240703,165300,12955667400,37000,37000,37000,37000,0
|
|
20240703,165200,12955667400,37000,37000,37000,37000,0
|
|
20240703,165100,12955667400,37000,37000,37000,37000,0
|
|
20240703,165000,12955667400,37000,37000,37000,37000,0
|
|
20240703,164900,12955667400,37000,37000,37000,37000,0
|
|
20240703,164800,12955667400,37000,37000,37000,37000,0
|
|
20240703,164700,12955667400,37000,37000,37000,37000,0
|
|
20240703,164600,12955667400,37000,37000,37000,37000,0
|
|
20240703,164500,12955667400,37000,37000,37000,37000,0
|
|
20240703,164400,12955667400,37000,37000,37000,37000,0
|
|
20240703,164300,12955667400,37000,37000,37000,37000,0
|
|
20240703,164200,12955667400,37000,37000,37000,37000,0
|
|
20240703,164100,12955667400,37000,37000,37000,37000,0
|
|
20240703,164000,12955667400,37000,37000,37000,37000,0
|
|
20240703,163900,12955667400,37000,37000,37000,37000,0
|
|
20240703,163800,12955667400,37000,37000,37000,37000,0
|
|
20240703,163700,12955667400,37000,37000,37000,37000,0
|
|
20240703,163600,12955667400,37000,37000,37000,37000,0
|
|
20240703,163500,12955667400,37000,37000,37000,37000,0
|
|
20240703,163400,12955667400,37000,37000,37000,37000,0
|
|
20240703,163300,12955667400,37000,37000,37000,37000,0
|
|
20240703,163200,12955667400,37000,37000,37000,37000,0
|
|
20240703,163100,12955667400,37000,37000,37000,37000,0
|
|
20240703,163000,12955667400,37000,37000,37000,37000,0
|
|
20240703,162900,12955667400,37000,37000,37000,37000,0
|
|
20240703,162800,12955667400,37000,37000,37000,37000,0
|
|
20240703,162700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,162600,12955667400,37000,37000,37000,37000,0
|
|
20240703,162500,12955667400,37000,37000,37000,37000,0
|
|
20240703,162400,12955667400,37000,37000,37000,37000,0
|
|
20240703,162300,12955667400,37000,37000,37000,37000,0
|
|
20240703,162200,12955667400,37000,37000,37000,37000,0
|
|
20240703,162100,12955667400,37000,37000,37000,37000,0
|
|
20240703,162000,12955667400,37000,37000,37000,37000,0
|
|
20240703,161900,12955667400,37000,37000,37000,37000,0
|
|
20240703,161800,12955667400,37000,37000,37000,37000,0
|
|
20240703,161700,12955667400,37000,37000,37000,37000,0
|
|
20240703,161600,12955667400,37000,37000,37000,37000,0
|
|
20240703,161500,12955667400,37000,37000,37000,37000,0
|
|
20240703,161400,12955667400,37000,37000,37000,37000,0
|
|
20240703,161300,12955667400,37000,37000,37000,37000,0
|
|
20240703,161200,12955667400,37000,37000,37000,37000,0
|
|
20240703,161100,12955667400,37000,37000,37000,37000,0
|
|
20240703,161000,12955667400,37000,37000,37000,37000,0
|
|
20240703,160900,12955667400,37000,37000,37000,37000,0
|
|
20240703,160800,12955667400,37000,37000,37000,37000,0
|
|
20240703,160700,12955667400,37000,37000,37000,37000,0
|
|
20240703,160600,12955667400,37000,37000,37000,37000,0
|
|
20240703,160500,12955667400,37000,37000,37000,37000,0
|
|
20240703,160400,12955667400,37000,37000,37000,37000,0
|
|
20240703,160300,12955667400,37000,37000,37000,37000,0
|
|
20240703,160200,12955667400,37000,37000,37000,37000,0
|
|
20240703,160100,12955667400,37000,37000,37000,37000,0
|
|
20240703,160000,12955667400,37000,37000,37000,37000,0
|
|
20240703,155900,12955667400,37000,37000,37000,37000,0
|
|
20240703,155800,12955667400,37000,37000,37000,37000,0
|
|
20240703,155700,12955667400,37000,37000,37000,37000,6156
|
|
20240703,155600,12955667400,37000,37000,37000,37000,0
|
|
20240703,155500,12955667400,37000,37000,37000,37000,0
|
|
20240703,155400,12955667400,37000,37000,37000,37000,0
|
|
20240703,155300,12955667400,37000,37000,37000,37000,0
|
|
20240703,155200,12955667400,37000,37000,37000,37000,0
|
|
20240703,155100,12955667400,37000,37000,37000,37000,0
|
|
20240703,155000,12955667400,37000,37000,37000,37000,0
|
|
20240703,154900,12955667400,37000,37000,37000,37000,0
|
|
20240703,154800,12955667400,37000,37000,37000,37000,0
|
|
20240703,154700,12955667400,37000,37000,37000,37000,0
|
|
20240703,154600,12955667400,37000,37000,37000,37000,0
|
|
20240703,154500,12955667400,37000,37000,37000,37000,0
|
|
20240703,154400,12955667400,37000,37000,37000,37000,0
|
|
20240703,154300,12955667400,37000,37000,37000,37000,0
|
|
20240703,154200,12955667400,37000,37000,37000,37000,0
|
|
20240703,154100,12955667400,37000,37000,37000,37000,0
|
|
20240703,154000,12955667400,37000,37000,37000,37000,0
|
|
20240703,153900,12955667400,37000,37000,37000,37000,0
|
|
20240703,153800,12955667400,37000,37000,37000,37000,0
|
|
20240703,153700,12955667400,37000,37000,37000,37000,0
|
|
20240703,153600,12955667400,37000,37000,37000,37000,0
|
|
20240703,153500,12955667400,37000,37000,37000,37000,0
|
|
20240703,153400,12955667400,37000,37000,37000,37000,0
|
|
20240703,153300,12955667400,37000,37000,37000,37000,0
|
|
20240703,153200,12955667400,37000,37000,37000,37000,0
|
|
20240703,153100,12955667400,37000,37000,37000,37000,0
|
|
20240703,153000,12955667400,37000,37000,37000,37000,6156
|
|
20240703,152900,12727895400,37050,37050,37050,37050,0
|
|
20240703,152800,12727895400,37050,37050,37050,37050,0
|
|
20240703,152700,12727895400,37050,37050,37050,37050,0
|
|
20240703,152600,12727895400,37050,37050,37050,37050,0
|
|
20240703,152500,12727895400,37050,37050,37050,37050,0
|
|
20240703,152400,12727895400,37050,37050,37050,37050,0
|
|
20240703,152300,12727895400,37050,37050,37050,37050,0
|
|
20240703,152200,12727895400,37050,37050,37050,37050,0
|
|
20240703,152100,12727895400,37050,37050,37050,37050,0
|
|
20240703,152000,12727895400,37050,37050,37050,37050,0
|
|
20240703,151900,12727895400,37050,36950,37050,36950,2413
|
|
20240703,151800,12638683450,37000,36950,37000,36950,229
|
|
20240703,151700,12630219850,37000,37000,37050,36950,679
|
|
20240703,151600,12605094900,37050,36950,37100,36950,2606
|
|
20240703,151500,12508609600,36950,36950,37000,36850,1285
|
|
20240703,151400,12461114950,36950,36900,37050,36900,1412
|
|
20240703,151300,12408925450,36900,36900,36950,36850,987
|
|
20240703,151200,12372504900,36900,36900,36950,36900,405
|
|
20240703,151100,12357559400,36900,36900,36950,36900,677
|
|
20240703,151000,12332570100,36900,36900,36950,36900,412
|
|
20240703,150900,12317364150,36900,36950,37000,36900,772
|
|
20240703,150800,12288872400,36900,36900,36950,36900,470
|
|
20240703,150700,12271528250,36950,37000,37000,36900,1730
|
|
20240703,150600,12207603700,36950,36950,37050,36950,651
|
|
20240703,150500,12183528850,37000,37000,37000,36950,229
|
|
20240703,150400,12175064900,37000,37050,37050,37000,801
|
|
20240703,150300,12145418850,37050,37050,37100,37000,486
|
|
20240703,150200,12127420900,37050,37050,37050,37000,382
|
|
20240703,150100,12113270300,37050,37000,37100,37000,679
|
|
20240703,150000,12088113650,36950,37000,37050,36950,697
|
|
20240703,145900,12062334950,37000,37050,37050,36950,830
|
|
20240703,145800,12031629250,37000,37050,37050,37000,478
|
|
20240703,145700,12013931100,37100,37100,37150,37050,243
|
|
20240703,145600,12004913700,37050,37100,37150,37050,459
|
|
20240703,145500,11987885050,37150,37100,37150,37100,619
|
|
20240703,145400,11964911050,37150,37150,37150,37100,420
|
|
20240703,145300,11949323300,37100,37100,37150,37100,404
|
|
20240703,145200,11934327750,37150,37050,37150,37050,451
|
|
20240703,145100,11917595800,37000,37150,37150,37000,839
|
|
20240703,145000,11886497900,37100,37200,37200,37050,266
|
|
20240703,144900,11876622350,37200,37200,37200,37100,604
|
|
20240703,144800,11854183750,37150,37200,37200,37150,1027
|
|
20240703,144700,11815998800,37200,37100,37200,37100,440
|
|
20240703,144600,11799652950,37100,37100,37150,37100,848
|
|
20240703,144500,11768174300,37150,37100,37150,37100,567
|
|
20240703,144400,11747124700,37100,37000,37100,37000,1045
|
|
20240703,144300,11708413900,36900,36850,37050,36850,1683
|
|
20240703,144200,11646222600,36900,36750,36950,36750,850
|
|
20240703,144100,11614871000,36750,36800,36850,36750,1050
|
|
20240703,144000,11576239800,36850,36800,36850,36800,237
|
|
20240703,143900,11567517650,36800,36850,36850,36750,370
|
|
20240703,143800,11553917200,36900,36800,36900,36750,1102
|
|
20240703,143700,11513405800,36800,36800,36850,36750,92
|
|
20240703,143600,11510020350,36800,36850,36850,36750,892
|
|
20240703,143500,11477192250,36850,36800,36850,36750,583
|
|
20240703,143400,11455752450,36800,36800,36800,36750,664
|
|
20240703,143300,11431321200,36850,36750,36850,36750,930
|
|
20240703,143200,11397127550,36750,36750,36800,36750,247
|
|
20240703,143100,11388048850,36750,36750,36800,36750,412
|
|
20240703,143000,11372906600,36750,36800,36850,36750,351
|
|
20240703,142900,11359997900,36750,36800,36900,36750,897
|
|
20240703,142800,11327018000,36800,36850,36850,36750,361
|
|
20240703,142700,11313731850,36850,36850,36850,36800,147
|
|
20240703,142600,11308319500,36850,36800,36850,36750,666
|
|
20240703,142500,11283829200,36800,36850,36900,36750,728
|
|
20240703,142400,11257040050,36850,36900,36900,36800,344
|
|
20240703,142300,11244375800,36850,36900,36900,36800,588
|
|
20240703,142200,11222722150,36900,36850,36900,36800,132
|
|
20240703,142100,11217857300,36800,36850,36900,36800,1181
|
|
20240703,142000,11174342100,36850,36850,36950,36800,1045
|
|
20240703,141900,11135818150,36850,36900,36950,36850,385
|
|
20240703,141800,11121627100,36900,36900,36900,36800,628
|
|
20240703,141700,11098482600,36900,36900,36950,36800,328
|
|
20240703,141600,11086387750,36850,36950,36950,36850,1128
|
|
20240703,141500,11044765200,36900,36950,37000,36850,793
|
|
20240703,141400,11015504000,37000,37000,37000,36850,467
|
|
20240703,141300,10998268750,37000,36950,37000,36850,664
|
|
20240703,141200,10973765450,36900,36900,37000,36900,539
|
|
20240703,141100,10953866850,36900,36950,37050,36850,1028
|
|
20240703,141000,10915902950,36950,37000,37050,36950,358
|
|
20240703,140900,10902663500,36950,37050,37050,36950,619
|
|
20240703,140800,10879757300,37050,37050,37050,37000,576
|
|
20240703,140700,10858438950,37050,37050,37050,37000,612
|
|
20240703,140600,10835784350,37050,37050,37100,37000,600
|
|
20240703,140500,10813564400,37100,37100,37100,37050,611
|
|
20240703,140400,10790920600,37100,37100,37150,37050,490
|
|
20240703,140300,10772747750,37150,37150,37150,37100,445
|
|
20240703,140200,10756234200,37150,37150,37150,37100,829
|
|
20240703,140100,10725466650,37100,37200,37250,37100,703
|
|
20240703,140000,10699347950,37200,37200,37200,37150,238
|
|
20240703,135900,10690503600,37200,37300,37300,37200,930
|
|
20240703,135800,10655873050,37300,37200,37300,37200,1047
|
|
20240703,135700,10616903050,37200,37150,37200,37150,279
|
|
20240703,135600,10606535800,37150,37200,37200,37100,512
|
|
20240703,135500,10587518750,37200,37150,37200,37100,1775
|
|
20240703,135400,10521588800,37150,37150,37250,37150,646
|
|
20240703,135300,10497560150,37150,37250,37300,37050,1632
|
|
20240703,135200,10436834250,37200,37200,37200,37100,344
|
|
20240703,135100,10424048650,37150,37200,37250,37100,426
|
|
20240703,135000,10408215850,37200,37150,37250,37150,397
|
|
20240703,134900,10393456750,37150,37300,37350,37100,3149
|
|
20240703,134800,10276220150,37300,37300,37350,37250,2222
|
|
20240703,134700,10193405300,37250,37300,37300,37250,513
|
|
20240703,134600,10174273450,37300,37150,37350,37100,3287
|
|
20240703,134500,10051847000,37100,37100,37100,37000,1346
|
|
20240703,134400,10001938550,37050,37000,37050,36950,2158
|
|
20240703,134300,9922062600,37000,36900,37050,36850,3313
|
|
20240703,134200,9799612250,36850,36850,36900,36800,296
|
|
20240703,134100,9788695450,36800,36900,36900,36800,701
|
|
20240703,134000,9762854900,36900,36850,36900,36850,693
|
|
20240703,133900,9737298900,36850,36900,36900,36800,417
|
|
20240703,133800,9721925250,36900,36850,36900,36800,613
|
|
20240703,133700,9699342700,36850,36900,36950,36850,365
|
|
20240703,133600,9685881900,36900,36950,36950,36800,393
|
|
20240703,133500,9671400300,36900,37000,37000,36750,1193
|
|
20240703,133400,9627456650,37000,36950,37000,36950,809
|
|
20240703,133300,9597557250,36900,36850,36950,36800,726
|
|
20240703,133200,9570779000,36850,36850,36900,36750,1549
|
|
20240703,133100,9513718350,36800,36750,36850,36750,571
|
|
20240703,133000,9492710700,36800,36800,36850,36750,383
|
|
20240703,132900,9478614650,36800,36800,36850,36700,491
|
|
20240703,132800,9460547550,36800,36800,36850,36700,499
|
|
20240703,132700,9442204400,36800,36750,36800,36700,414
|
|
20240703,132600,9426984900,36750,36750,36800,36700,975
|
|
20240703,132500,9391174450,36800,36800,36850,36700,575
|
|
20240703,132400,9370031500,36850,36800,36850,36800,537
|
|
20240703,132300,9350264250,36800,36750,36850,36750,486
|
|
20240703,132200,9332383450,36750,36700,36900,36700,283
|
|
20240703,132100,9321968450,36850,36700,36850,36650,783
|
|
20240703,132000,9293190450,36700,36700,36800,36700,279
|
|
20240703,131900,9282936750,36800,36750,36800,36650,356
|
|
20240703,131800,9269877200,36650,36700,36750,36650,494
|
|
20240703,131700,9251748450,36650,36700,36750,36600,1375
|
|
20240703,131600,9201321850,36700,36700,36750,36650,673
|
|
20240703,131500,9176643150,36700,36800,36800,36650,520
|
|
20240703,131400,9157555500,36800,36800,36850,36700,299
|
|
20240703,131300,9146563550,36800,36750,36800,36700,687
|
|
20240703,131200,9121320050,36700,36750,36850,36650,803
|
|
20240703,131100,9091790050,36700,36750,36750,36600,924
|
|
20240703,131000,9057902250,36750,36750,36750,36550,405
|
|
20240703,130900,9043045150,36700,36650,36750,36650,933
|
|
20240703,130800,9008807200,36700,36700,36750,36550,957
|
|
20240703,130700,8973757250,36750,36700,36750,36650,541
|
|
20240703,130600,8953900250,36700,36650,36750,36650,905
|
|
20240703,130500,8920702550,36650,36750,36750,36550,918
|
|
20240703,130400,8887046350,36700,36700,36750,36600,799
|
|
20240703,130300,8857737150,36650,36650,36650,36550,743
|
|
20240703,130200,8830526400,36600,36600,36650,36550,425
|
|
20240703,130100,8814982800,36600,36550,36600,36500,576
|
|
20240703,130000,8793925150,36550,36600,36600,36500,307
|
|
20240703,125900,8782706800,36600,36500,36600,36450,867
|
|
20240703,125800,8751079000,36550,36550,36600,36450,589
|
|
20240703,125700,8729555350,36550,36500,36600,36450,1759
|
|
20240703,125600,8665353550,36450,36600,36650,36450,1458
|
|
20240703,125500,8612115650,36550,36550,36600,36500,829
|
|
20240703,125400,8581821550,36550,36650,36650,36500,312
|
|
20240703,125300,8570427800,36600,36550,36600,36500,376
|
|
20240703,125200,8556682400,36500,36550,36600,36500,875
|
|
20240703,125100,8524686050,36450,36550,36600,36450,588
|
|
20240703,125000,8503208450,36500,36550,36550,36450,1021
|
|
20240703,124900,8465947450,36550,36500,36550,36450,309
|
|
20240703,124800,8454670300,36450,36500,36550,36450,442
|
|
20240703,124700,8438536600,36550,36550,36550,36500,363
|
|
20240703,124600,8425283600,36500,36550,36600,36500,394
|
|
20240703,124500,8410894750,36550,36550,36550,36500,552
|
|
20240703,124400,8390743800,36550,36600,36600,36500,729
|
|
20240703,124300,8364106200,36550,36500,36600,36500,149
|
|
20240703,124200,8358664000,36550,36550,36650,36500,433
|
|
20240703,124100,8342823450,36500,36550,36600,36500,1174
|
|
20240703,124000,8299938150,36600,36650,36650,36550,319
|
|
20240703,123900,8288268000,36650,36550,36650,36550,309
|
|
20240703,123800,8276967550,36550,36600,36650,36550,461
|
|
20240703,123700,8260112250,36550,36550,36600,36550,227
|
|
20240703,123600,8251813950,36550,36600,36700,36500,446
|
|
20240703,123500,8235491100,36600,36550,36600,36500,703
|
|
20240703,123400,8209807050,36550,36600,36600,36550,251
|
|
20240703,123300,8200630550,36600,36550,36650,36550,383
|
|
20240703,123200,8186613800,36550,36600,36650,36550,1443
|
|
20240703,123100,8133860550,36600,36600,36650,36550,327
|
|
20240703,123000,8121893950,36600,36600,36650,36550,432
|
|
20240703,122900,8106091650,36650,36700,36700,36550,168
|
|
20240703,122800,8099943500,36700,36550,36750,36550,497
|
|
20240703,122700,8081744300,36550,36550,36600,36550,441
|
|
20240703,122600,8065622050,36500,36600,36600,36500,148
|
|
20240703,122500,8060216650,36550,36550,36650,36500,1185
|
|
20240703,122400,8016931900,36600,36550,36650,36550,243
|
|
20240703,122300,8008041450,36600,36550,36650,36500,962
|
|
20240703,122200,7972872500,36600,36550,36650,36550,208
|
|
20240703,122100,7965266450,36600,36600,36650,36500,454
|
|
20240703,122000,7948661050,36600,36600,36650,36550,433
|
|
20240703,121900,7932828250,36550,36650,36650,36550,153
|
|
20240703,121800,7927232000,36650,36550,36700,36500,541
|
|
20240703,121700,7907456350,36500,36600,36600,36500,606
|
|
20240703,121600,7885286150,36600,36600,36600,36500,236
|
|
20240703,121500,7876664050,36600,36600,36650,36500,737
|
|
20240703,121400,7849741750,36600,36550,36650,36500,826
|
|
20240703,121300,7819576350,36550,36650,36700,36550,546
|
|
20240703,121200,7799584950,36700,36650,36700,36650,385
|
|
20240703,121100,7785467450,36650,36650,36700,36650,232
|
|
20240703,121000,7776963550,36650,36600,36700,36600,481
|
|
20240703,120900,7759331200,36600,36600,36700,36550,425
|
|
20240703,120800,7743764400,36650,36600,36650,36600,363
|
|
20240703,120700,7730471400,36600,36650,36700,36600,421
|
|
20240703,120600,7715051500,36650,36750,36750,36650,96
|
|
20240703,120500,7711527850,36650,36850,36850,36500,1464
|
|
20240703,120400,7657910450,36850,36650,36850,36650,1771
|
|
20240703,120300,7592821600,36600,36450,36600,36450,523
|
|
20240703,120200,7573725750,36500,36400,36550,36400,260
|
|
20240703,120100,7564249500,36400,36450,36450,36400,400
|
|
20240703,120000,7549681950,36450,36400,36500,36350,873
|
|
20240703,115900,7517886050,36350,36350,36350,36350,131
|
|
20240703,115800,7513124200,36350,36350,36400,36350,1231
|
|
20240703,115700,7468376900,36400,36400,36450,36350,301
|
|
20240703,115600,7457427800,36350,36400,36500,36300,1042
|
|
20240703,115500,7419544800,36350,36400,36400,36350,929
|
|
20240703,115400,7385767100,36400,36350,36400,36350,300
|
|
20240703,115300,7374861250,36400,36400,36400,36350,875
|
|
20240703,115200,7343042350,36400,36450,36450,36400,293
|
|
20240703,115100,7332375950,36400,36400,36450,36400,261
|
|
20240703,115000,7322875450,36450,36400,36450,36400,547
|
|
20240703,114900,7302961200,36400,36350,36450,36350,317
|
|
20240703,114800,7291423900,36350,36400,36400,36350,853
|
|
20240703,114700,7260386850,36450,36350,36450,36350,856
|
|
20240703,114600,7229270200,36350,36400,36400,36350,271
|
|
20240703,114500,7219416100,36400,36400,36400,36350,653
|
|
20240703,114400,7195679150,36350,36400,36450,36350,719
|
|
20240703,114300,7169511200,36400,36400,36450,36350,387
|
|
20240703,114200,7155428700,36450,36400,36450,36400,915
|
|
20240703,114100,7122121900,36400,36450,36450,36400,679
|
|
20240703,114000,7097402150,36450,36450,36450,36400,567
|
|
20240703,113900,7076760450,36400,36500,36500,36400,472
|
|
20240703,113800,7059562550,36450,36550,36550,36400,916
|
|
20240703,113700,7026171650,36550,36550,36600,36550,226
|
|
20240703,113600,7017911150,36550,36500,36600,36500,502
|
|
20240703,113500,6999561200,36500,36500,36550,36450,1366
|
|
20240703,113400,6949684800,36500,36400,36500,36400,390
|
|
20240703,113300,6935474250,36400,36400,36450,36400,2024
|
|
20240703,113200,6861791850,36400,36400,36450,36400,200
|
|
20240703,113100,6854509150,36400,36450,36450,36400,2932
|
|
20240703,113000,6747768450,36450,36400,36500,36400,815
|
|
20240703,112900,6718077850,36400,36400,36400,36400,958
|
|
20240703,112800,6683206650,36400,36450,36450,36400,892
|
|
20240703,112700,6650736400,36400,36400,36450,36400,516
|
|
20240703,112600,6631951900,36400,36450,36450,36400,1441
|
|
20240703,112500,6579449600,36450,36500,36550,36450,5397
|
|
20240703,112400,6382479700,36550,36500,36550,36500,530
|
|
20240703,112300,6363131800,36500,36500,36550,36500,533
|
|
20240703,112200,6343677050,36500,36500,36550,36500,388
|
|
20240703,112100,6329508300,36500,36550,36600,36500,645
|
|
20240703,112000,6305962450,36550,36550,36550,36500,1221
|
|
20240703,111900,6261338300,36550,36550,36600,36550,523
|
|
20240703,111800,6242220700,36550,36600,36600,36550,808
|
|
20240703,111700,6212686950,36600,36600,36600,36550,442
|
|
20240703,111600,6196526000,36550,36550,36600,36550,341
|
|
20240703,111500,6184060500,36550,36600,36650,36550,670
|
|
20240703,111400,6159538600,36600,36650,36650,36600,344
|
|
20240703,111300,6146946400,36650,36650,36650,36600,430
|
|
20240703,111200,6131207300,36600,36600,36700,36600,244
|
|
20240703,111100,6122272800,36550,36650,36650,36550,904
|
|
20240703,111000,6089206850,36650,36750,36750,36650,319
|
|
20240703,110900,6077514900,36750,36650,36750,36600,387
|
|
20240703,110800,6063330400,36700,36700,36800,36600,417
|
|
20240703,110700,6048022600,36750,36600,36800,36600,432
|
|
20240703,110600,6032184450,36600,36600,36650,36550,169
|
|
20240703,110500,6025998650,36550,36600,36700,36550,1115
|
|
20240703,110400,5985240500,36650,36650,36650,36600,196
|
|
20240703,110300,5978063950,36650,36600,36650,36600,193
|
|
20240703,110200,5970996850,36600,36650,36700,36500,1336
|
|
20240703,110100,5922070600,36650,36550,36700,36550,652
|
|
20240703,110000,5898186750,36600,36500,36600,36500,640
|
|
20240703,105900,5874787000,36550,36500,36550,36500,482
|
|
20240703,105800,5857193500,36500,36500,36550,36500,314
|
|
20240703,105700,5845730750,36550,36550,36550,36500,750
|
|
20240703,105600,5818325400,36500,36550,36550,36500,816
|
|
20240703,105500,5788509650,36600,36550,36650,36500,722
|
|
20240703,105400,5762125800,36550,36550,36600,36500,1871
|
|
20240703,105300,5693776200,36550,36600,36600,36500,1359
|
|
20240703,105200,5644100650,36600,36550,36700,36550,654
|
|
20240703,105100,5620157150,36550,36600,36600,36550,544
|
|
20240703,105000,5600273150,36550,36600,36600,36550,1145
|
|
20240703,104900,5558392250,36600,36600,36650,36600,555
|
|
20240703,104800,5538078750,36600,36700,36700,36600,448
|
|
20240703,104700,5521665200,36700,36700,36750,36600,1065
|
|
20240703,104600,5482611850,36700,36700,36700,36700,614
|
|
20240703,104500,5460078050,36700,36700,36750,36700,1036
|
|
20240703,104400,5422055250,36700,36550,36900,36550,2133
|
|
20240703,104300,5343669950,36550,36550,36600,36550,514
|
|
20240703,104200,5324875600,36600,36550,36600,36500,901
|
|
20240703,104100,5291946300,36550,36600,36650,36550,1492
|
|
20240703,104000,5237332550,36550,36550,36550,36500,1797
|
|
20240703,103900,5171695400,36550,36550,36550,36500,809
|
|
20240703,103800,5142156300,36550,36550,36550,36500,1975
|
|
20240703,103700,5069988900,36600,36550,36600,36550,542
|
|
20240703,103600,5050178700,36600,36600,36600,36550,1905
|
|
20240703,103500,4980508050,36600,36650,36700,36500,1751
|
|
20240703,103400,4916438900,36700,36700,36700,36600,561
|
|
20240703,103300,4895887400,36750,36650,36750,36650,973
|
|
20240703,103200,4860179350,36700,36750,36850,36650,1050
|
|
20240703,103100,4821617750,36750,36550,36750,36550,698
|
|
20240703,103000,4796031100,36550,36550,36550,36500,982
|
|
20240703,102900,4760168950,36550,36550,36550,36500,673
|
|
20240703,102800,4735587350,36500,36500,36550,36500,1713
|
|
20240703,102700,4673058450,36550,36500,36550,36500,1802
|
|
20240703,102600,4607227250,36500,36500,36550,36500,1936
|
|
20240703,102500,4536554050,36550,36550,36600,36500,1729
|
|
20240703,102400,4473388450,36550,36600,36650,36550,583
|
|
20240703,102300,4452062700,36600,36650,36700,36550,1517
|
|
20240703,102200,4396526100,36650,36600,36750,36600,302
|
|
20240703,102100,4385465800,36600,36550,37000,36550,1933
|
|
20240703,102000,4314544100,36550,36700,36800,36550,2074
|
|
20240703,101900,4238618400,36750,36700,36850,36650,599
|
|
20240703,101800,4216608750,36700,36800,36800,36650,924
|
|
20240703,101700,4182647650,36800,36900,36900,36600,1652
|
|
20240703,101600,4122003500,36900,36800,36950,36800,705
|
|
20240703,101500,4095987350,36850,36600,36850,36550,1176
|
|
20240703,101400,4052860250,36600,36550,36650,36550,3723
|
|
20240703,101300,3916679150,36550,36550,36600,36550,1172
|
|
20240703,101200,3873842250,36600,36600,36600,36550,581
|
|
20240703,101100,3852598900,36550,36650,36650,36550,2410
|
|
20240703,101000,3764351100,36650,36550,36700,36550,3211
|
|
20240703,100900,3646928100,36550,36700,36700,36550,10656
|
|
20240703,100800,3256955700,36700,36750,36750,36700,1818
|
|
20240703,100700,3190181000,36750,36850,36900,36750,2392
|
|
20240703,100600,3102110100,36900,36900,36900,36850,392
|
|
20240703,100500,3087656400,36900,36900,36950,36850,1649
|
|
20240703,100400,3026822050,36900,37000,37000,36900,285
|
|
20240703,100300,3016304300,36900,37000,37000,36900,1660
|
|
20240703,100200,2955040250,36950,37000,37100,36950,3351
|
|
20240703,100100,2831037200,37000,37150,37250,37000,2339
|
|
20240703,100000,2744254150,37150,37250,37300,37100,381
|
|
20240703,095900,2730089550,37250,37150,37300,37100,363
|
|
20240703,095800,2716585400,37150,37100,37150,37050,100
|
|
20240703,095700,2712875300,37200,37100,37250,37000,920
|
|
20240703,095600,2678695000,37000,37000,37150,37000,890
|
|
20240703,095500,2645680550,37100,36950,37100,36900,752
|
|
20240703,095400,2617875750,36950,36900,37000,36900,714
|
|
20240703,095300,2591490050,36950,36950,36950,36850,1324
|
|
20240703,095200,2542653500,36950,36850,36950,36750,1009
|
|
20240703,095100,2505499000,36800,36700,36800,36700,1412
|
|
20240703,095000,2453567650,36700,36950,37000,36700,5091
|
|
20240703,094900,2266082650,37000,37050,37150,36950,2053
|
|
20240703,094800,2190116550,37000,37100,37100,37000,1804
|
|
20240703,094700,2123296200,37100,37050,37200,37000,967
|
|
20240703,094600,2087442950,37050,37100,37200,37050,3007
|
|
20240703,094500,1975941750,37200,37300,37300,37100,5136
|
|
20240703,094400,1785000100,37250,37300,37300,37250,278
|
|
20240703,094300,1774639550,37300,37300,37300,37250,577
|
|
20240703,094200,1753127600,37300,37350,37350,37250,2302
|
|
20240703,094100,1667194550,37350,37500,37500,37350,3614
|
|
20240703,094000,1531979400,37500,37450,37500,37450,124
|
|
20240703,093900,1527329500,37500,37450,37500,37450,503
|
|
20240703,093800,1508492050,37450,37500,37500,37400,309
|
|
20240703,093700,1496923750,37450,37450,37500,37450,1236
|
|
20240703,093600,1450632450,37450,37400,37450,37400,309
|
|
20240703,093500,1439061550,37400,37400,37450,37400,775
|
|
20240703,093400,1410056450,37400,37400,37400,37400,35
|
|
20240703,093300,1408747450,37400,37450,37450,37400,1013
|
|
20240703,093200,1370823550,37450,37500,37500,37450,159
|
|
20240703,093100,1364861350,37500,37550,37550,37500,2151
|
|
20240703,093000,1284183800,37550,37600,37600,37550,836
|
|
20240703,092900,1252790050,37550,37550,37600,37550,939
|
|
20240703,092800,1217530300,37600,37650,37650,37600,132
|
|
20240703,092700,1212566550,37650,37700,37700,37650,521
|
|
20240703,092600,1192937650,37750,37750,37800,37750,481
|
|
20240703,092500,1174778800,37750,37850,37850,37750,592
|
|
20240703,092400,1152411800,37850,37900,37900,37750,364
|
|
20240703,092300,1138634550,37750,37500,37850,37500,2117
|
|
20240703,092200,1058621950,37500,37600,37600,37500,623
|
|
20240703,092100,1035223250,37650,37750,37750,37650,651
|
|
20240703,092000,1010682350,37700,37800,37850,37700,1862
|
|
20240703,091900,940350300,37800,37550,37800,37550,1486
|
|
20240703,091800,884417950,37550,37500,37550,37500,199
|
|
20240703,091700,876953150,37450,37450,37500,37400,1467
|
|
20240703,091600,822004700,37450,37500,37500,37450,984
|
|
20240703,091500,785153250,37450,37500,37500,37450,568
|
|
20240703,091400,763877150,37450,37450,37450,37450,111
|
|
20240703,091300,759720200,37450,37600,37600,37400,3255
|
|
20240703,091200,637644250,37700,37600,37700,37600,434
|
|
20240703,091100,621313200,37550,37700,37700,37550,319
|
|
20240703,091000,609316700,37800,37900,37950,37750,1122
|
|
20240703,090900,566813700,37850,37800,37950,37700,1195
|
|
20240703,090800,521586800,37800,37700,38000,37700,1615
|
|
20240703,090700,460454950,37700,37450,37700,37400,1485
|
|
20240703,090600,404822750,37400,37400,37400,37400,313
|
|
20240703,090500,393116550,37400,37350,37450,37350,1849
|
|
20240703,090400,324048000,37400,37450,37450,37350,2290
|
|
20240703,090300,238430900,37450,37450,37450,37350,480
|
|
20240703,090200,220478700,37400,37450,37550,37350,497
|
|
20240703,090100,201895950,37500,37700,37700,37350,3674
|
|
20240703,090000,64015750,37700,37700,37800,37700,1657
|