630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,192600,11454004900,37550,37550,37550,37550,0
|
|
20240709,192500,11454004900,37550,37550,37550,37550,0
|
|
20240709,192400,11454004900,37550,37550,37550,37550,0
|
|
20240709,192300,11454004900,37550,37550,37550,37550,0
|
|
20240709,192200,11454004900,37550,37550,37550,37550,0
|
|
20240709,192100,11454004900,37550,37550,37550,37550,0
|
|
20240709,192000,11454004900,37550,37550,37550,37550,0
|
|
20240709,191900,11454004900,37550,37550,37550,37550,0
|
|
20240709,191800,11454004900,37550,37550,37550,37550,0
|
|
20240709,191700,11454004900,37550,37550,37550,37550,0
|
|
20240709,191600,11454004900,37550,37550,37550,37550,0
|
|
20240709,191500,11454004900,37550,37550,37550,37550,0
|
|
20240709,191400,11454004900,37550,37550,37550,37550,0
|
|
20240709,191300,11454004900,37550,37550,37550,37550,0
|
|
20240709,191200,11454004900,37550,37550,37550,37550,0
|
|
20240709,191100,11454004900,37550,37550,37550,37550,0
|
|
20240709,191000,11454004900,37550,37550,37550,37550,0
|
|
20240709,190900,11454004900,37550,37550,37550,37550,0
|
|
20240709,190800,11454004900,37550,37550,37550,37550,0
|
|
20240709,190700,11454004900,37550,37550,37550,37550,0
|
|
20240709,190600,11454004900,37550,37550,37550,37550,0
|
|
20240709,190500,11454004900,37550,37550,37550,37550,0
|
|
20240709,190400,11454004900,37550,37550,37550,37550,0
|
|
20240709,190300,11454004900,37550,37550,37550,37550,0
|
|
20240709,190200,11454004900,37550,37550,37550,37550,0
|
|
20240709,190100,11454004900,37550,37550,37550,37550,0
|
|
20240709,190000,11454004900,37550,37550,37550,37550,0
|
|
20240709,185900,11454004900,37550,37550,37550,37550,0
|
|
20240709,185800,11454004900,37550,37550,37550,37550,0
|
|
20240709,185700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,185600,11454004900,37550,37550,37550,37550,0
|
|
20240709,185500,11454004900,37550,37550,37550,37550,0
|
|
20240709,185400,11454004900,37550,37550,37550,37550,0
|
|
20240709,185300,11454004900,37550,37550,37550,37550,0
|
|
20240709,185200,11454004900,37550,37550,37550,37550,0
|
|
20240709,185100,11454004900,37550,37550,37550,37550,0
|
|
20240709,185000,11454004900,37550,37550,37550,37550,0
|
|
20240709,184900,11454004900,37550,37550,37550,37550,0
|
|
20240709,184800,11454004900,37550,37550,37550,37550,0
|
|
20240709,184700,11454004900,37550,37550,37550,37550,0
|
|
20240709,184600,11454004900,37550,37550,37550,37550,0
|
|
20240709,184500,11454004900,37550,37550,37550,37550,0
|
|
20240709,184400,11454004900,37550,37550,37550,37550,0
|
|
20240709,184300,11454004900,37550,37550,37550,37550,0
|
|
20240709,184200,11454004900,37550,37550,37550,37550,0
|
|
20240709,184100,11454004900,37550,37550,37550,37550,0
|
|
20240709,184000,11454004900,37550,37550,37550,37550,0
|
|
20240709,183900,11454004900,37550,37550,37550,37550,0
|
|
20240709,183800,11454004900,37550,37550,37550,37550,0
|
|
20240709,183700,11454004900,37550,37550,37550,37550,0
|
|
20240709,183600,11454004900,37550,37550,37550,37550,0
|
|
20240709,183500,11454004900,37550,37550,37550,37550,0
|
|
20240709,183400,11454004900,37550,37550,37550,37550,0
|
|
20240709,183300,11454004900,37550,37550,37550,37550,0
|
|
20240709,183200,11454004900,37550,37550,37550,37550,0
|
|
20240709,183100,11454004900,37550,37550,37550,37550,0
|
|
20240709,183000,11454004900,37550,37550,37550,37550,0
|
|
20240709,182900,11454004900,37550,37550,37550,37550,0
|
|
20240709,182800,11454004900,37550,37550,37550,37550,0
|
|
20240709,182700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,182600,11454004900,37550,37550,37550,37550,0
|
|
20240709,182500,11454004900,37550,37550,37550,37550,0
|
|
20240709,182400,11454004900,37550,37550,37550,37550,0
|
|
20240709,182300,11454004900,37550,37550,37550,37550,0
|
|
20240709,182200,11454004900,37550,37550,37550,37550,0
|
|
20240709,182100,11454004900,37550,37550,37550,37550,0
|
|
20240709,182000,11454004900,37550,37550,37550,37550,0
|
|
20240709,181900,11454004900,37550,37550,37550,37550,0
|
|
20240709,181800,11454004900,37550,37550,37550,37550,0
|
|
20240709,181700,11454004900,37550,37550,37550,37550,0
|
|
20240709,181600,11454004900,37550,37550,37550,37550,0
|
|
20240709,181500,11454004900,37550,37550,37550,37550,0
|
|
20240709,181400,11454004900,37550,37550,37550,37550,0
|
|
20240709,181300,11454004900,37550,37550,37550,37550,0
|
|
20240709,181200,11454004900,37550,37550,37550,37550,0
|
|
20240709,181100,11454004900,37550,37550,37550,37550,0
|
|
20240709,181000,11454004900,37550,37550,37550,37550,0
|
|
20240709,180900,11454004900,37550,37550,37550,37550,0
|
|
20240709,180800,11454004900,37550,37550,37550,37550,0
|
|
20240709,180700,11454004900,37550,37550,37550,37550,0
|
|
20240709,180600,11454004900,37550,37550,37550,37550,0
|
|
20240709,180500,11454004900,37550,37550,37550,37550,0
|
|
20240709,180400,11454004900,37550,37550,37550,37550,0
|
|
20240709,180300,11454004900,37550,37550,37550,37550,0
|
|
20240709,180200,11454004900,37550,37550,37550,37550,0
|
|
20240709,180100,11454004900,37550,37550,37550,37550,0
|
|
20240709,180000,11454004900,37550,37550,37550,37550,0
|
|
20240709,175900,11454004900,37550,37550,37550,37550,0
|
|
20240709,175800,11454004900,37550,37550,37550,37550,0
|
|
20240709,175700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,175600,11454004900,37550,37550,37550,37550,0
|
|
20240709,175500,11454004900,37550,37550,37550,37550,0
|
|
20240709,175400,11454004900,37550,37550,37550,37550,0
|
|
20240709,175300,11454004900,37550,37550,37550,37550,0
|
|
20240709,175200,11454004900,37550,37550,37550,37550,0
|
|
20240709,175100,11454004900,37550,37550,37550,37550,0
|
|
20240709,175000,11454004900,37550,37550,37550,37550,0
|
|
20240709,174900,11454004900,37550,37550,37550,37550,0
|
|
20240709,174800,11454004900,37550,37550,37550,37550,0
|
|
20240709,174700,11454004900,37550,37550,37550,37550,0
|
|
20240709,174600,11454004900,37550,37550,37550,37550,0
|
|
20240709,174500,11454004900,37550,37550,37550,37550,0
|
|
20240709,174400,11454004900,37550,37550,37550,37550,0
|
|
20240709,174300,11454004900,37550,37550,37550,37550,0
|
|
20240709,174200,11454004900,37550,37550,37550,37550,0
|
|
20240709,174100,11454004900,37550,37550,37550,37550,0
|
|
20240709,174000,11454004900,37550,37550,37550,37550,0
|
|
20240709,173900,11454004900,37550,37550,37550,37550,0
|
|
20240709,173800,11454004900,37550,37550,37550,37550,0
|
|
20240709,173700,11454004900,37550,37550,37550,37550,0
|
|
20240709,173600,11454004900,37550,37550,37550,37550,0
|
|
20240709,173500,11454004900,37550,37550,37550,37550,0
|
|
20240709,173400,11454004900,37550,37550,37550,37550,0
|
|
20240709,173300,11454004900,37550,37550,37550,37550,0
|
|
20240709,173200,11454004900,37550,37550,37550,37550,0
|
|
20240709,173100,11454004900,37550,37550,37550,37550,0
|
|
20240709,173000,11454004900,37550,37550,37550,37550,0
|
|
20240709,172900,11454004900,37550,37550,37550,37550,0
|
|
20240709,172800,11454004900,37550,37550,37550,37550,0
|
|
20240709,172700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,172600,11454004900,37550,37550,37550,37550,0
|
|
20240709,172500,11454004900,37550,37550,37550,37550,0
|
|
20240709,172400,11454004900,37550,37550,37550,37550,0
|
|
20240709,172300,11454004900,37550,37550,37550,37550,0
|
|
20240709,172200,11454004900,37550,37550,37550,37550,0
|
|
20240709,172100,11454004900,37550,37550,37550,37550,0
|
|
20240709,172000,11454004900,37550,37550,37550,37550,0
|
|
20240709,171900,11454004900,37550,37550,37550,37550,0
|
|
20240709,171800,11454004900,37550,37550,37550,37550,0
|
|
20240709,171700,11454004900,37550,37550,37550,37550,0
|
|
20240709,171600,11454004900,37550,37550,37550,37550,0
|
|
20240709,171500,11454004900,37550,37550,37550,37550,0
|
|
20240709,171400,11454004900,37550,37550,37550,37550,0
|
|
20240709,171300,11454004900,37550,37550,37550,37550,0
|
|
20240709,171200,11454004900,37550,37550,37550,37550,0
|
|
20240709,171100,11454004900,37550,37550,37550,37550,0
|
|
20240709,171000,11454004900,37550,37550,37550,37550,0
|
|
20240709,170900,11454004900,37550,37550,37550,37550,0
|
|
20240709,170800,11454004900,37550,37550,37550,37550,0
|
|
20240709,170700,11454004900,37550,37550,37550,37550,0
|
|
20240709,170600,11454004900,37550,37550,37550,37550,0
|
|
20240709,170500,11454004900,37550,37550,37550,37550,0
|
|
20240709,170400,11454004900,37550,37550,37550,37550,0
|
|
20240709,170300,11454004900,37550,37550,37550,37550,0
|
|
20240709,170200,11454004900,37550,37550,37550,37550,0
|
|
20240709,170100,11454004900,37550,37550,37550,37550,0
|
|
20240709,170000,11454004900,37550,37550,37550,37550,0
|
|
20240709,165900,11454004900,37550,37550,37550,37550,0
|
|
20240709,165800,11454004900,37550,37550,37550,37550,0
|
|
20240709,165700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,165600,11454004900,37550,37550,37550,37550,0
|
|
20240709,165500,11454004900,37550,37550,37550,37550,0
|
|
20240709,165400,11454004900,37550,37550,37550,37550,0
|
|
20240709,165300,11454004900,37550,37550,37550,37550,0
|
|
20240709,165200,11454004900,37550,37550,37550,37550,0
|
|
20240709,165100,11454004900,37550,37550,37550,37550,0
|
|
20240709,165000,11454004900,37550,37550,37550,37550,0
|
|
20240709,164900,11454004900,37550,37550,37550,37550,0
|
|
20240709,164800,11454004900,37550,37550,37550,37550,0
|
|
20240709,164700,11454004900,37550,37550,37550,37550,0
|
|
20240709,164600,11454004900,37550,37550,37550,37550,0
|
|
20240709,164500,11454004900,37550,37550,37550,37550,0
|
|
20240709,164400,11454004900,37550,37550,37550,37550,0
|
|
20240709,164300,11454004900,37550,37550,37550,37550,0
|
|
20240709,164200,11454004900,37550,37550,37550,37550,0
|
|
20240709,164100,11454004900,37550,37550,37550,37550,0
|
|
20240709,164000,11454004900,37550,37550,37550,37550,0
|
|
20240709,163900,11454004900,37550,37550,37550,37550,0
|
|
20240709,163800,11454004900,37550,37550,37550,37550,0
|
|
20240709,163700,11454004900,37550,37550,37550,37550,0
|
|
20240709,163600,11454004900,37550,37550,37550,37550,0
|
|
20240709,163500,11454004900,37550,37550,37550,37550,0
|
|
20240709,163400,11454004900,37550,37550,37550,37550,0
|
|
20240709,163300,11454004900,37550,37550,37550,37550,0
|
|
20240709,163200,11454004900,37550,37550,37550,37550,0
|
|
20240709,163100,11454004900,37550,37550,37550,37550,0
|
|
20240709,163000,11454004900,37550,37550,37550,37550,0
|
|
20240709,162900,11454004900,37550,37550,37550,37550,0
|
|
20240709,162800,11454004900,37550,37550,37550,37550,0
|
|
20240709,162700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,162600,11454004900,37550,37550,37550,37550,0
|
|
20240709,162500,11454004900,37550,37550,37550,37550,0
|
|
20240709,162400,11454004900,37550,37550,37550,37550,0
|
|
20240709,162300,11454004900,37550,37550,37550,37550,0
|
|
20240709,162200,11454004900,37550,37550,37550,37550,0
|
|
20240709,162100,11454004900,37550,37550,37550,37550,0
|
|
20240709,162000,11454004900,37550,37550,37550,37550,0
|
|
20240709,161900,11454004900,37550,37550,37550,37550,0
|
|
20240709,161800,11454004900,37550,37550,37550,37550,0
|
|
20240709,161700,11454004900,37550,37550,37550,37550,0
|
|
20240709,161600,11454004900,37550,37550,37550,37550,0
|
|
20240709,161500,11454004900,37550,37550,37550,37550,0
|
|
20240709,161400,11454004900,37550,37550,37550,37550,0
|
|
20240709,161300,11454004900,37550,37550,37550,37550,0
|
|
20240709,161200,11454004900,37550,37550,37550,37550,0
|
|
20240709,161100,11454004900,37550,37550,37550,37550,0
|
|
20240709,161000,11454004900,37550,37550,37550,37550,0
|
|
20240709,160900,11454004900,37550,37550,37550,37550,0
|
|
20240709,160800,11454004900,37550,37550,37550,37550,0
|
|
20240709,160700,11454004900,37550,37550,37550,37550,0
|
|
20240709,160600,11454004900,37550,37550,37550,37550,0
|
|
20240709,160500,11454004900,37550,37550,37550,37550,0
|
|
20240709,160400,11454004900,37550,37550,37550,37550,0
|
|
20240709,160300,11454004900,37550,37550,37550,37550,0
|
|
20240709,160200,11454004900,37550,37550,37550,37550,0
|
|
20240709,160100,11454004900,37550,37550,37550,37550,0
|
|
20240709,160000,11454004900,37550,37550,37550,37550,0
|
|
20240709,155900,11454004900,37550,37550,37550,37550,0
|
|
20240709,155800,11454004900,37550,37550,37550,37550,0
|
|
20240709,155700,11454004900,37550,37550,37550,37550,4061
|
|
20240709,155600,11454004900,37550,37550,37550,37550,0
|
|
20240709,155500,11454004900,37550,37550,37550,37550,0
|
|
20240709,155400,11454004900,37550,37550,37550,37550,0
|
|
20240709,155300,11454004900,37550,37550,37550,37550,0
|
|
20240709,155200,11454004900,37550,37550,37550,37550,0
|
|
20240709,155100,11454004900,37550,37550,37550,37550,0
|
|
20240709,155000,11454004900,37550,37550,37550,37550,0
|
|
20240709,154900,11454004900,37550,37550,37550,37550,0
|
|
20240709,154800,11454004900,37550,37550,37550,37550,0
|
|
20240709,154700,11454004900,37550,37550,37550,37550,0
|
|
20240709,154600,11454004900,37550,37550,37550,37550,0
|
|
20240709,154500,11454004900,37550,37550,37550,37550,0
|
|
20240709,154400,11454004900,37550,37550,37550,37550,0
|
|
20240709,154300,11454004900,37550,37550,37550,37550,0
|
|
20240709,154200,11454004900,37550,37550,37550,37550,0
|
|
20240709,154100,11454004900,37550,37550,37550,37550,0
|
|
20240709,154000,11454004900,37550,37550,37550,37550,0
|
|
20240709,153900,11454004900,37550,37550,37550,37550,0
|
|
20240709,153800,11454004900,37550,37550,37550,37550,0
|
|
20240709,153700,11454004900,37550,37550,37550,37550,0
|
|
20240709,153600,11454004900,37550,37550,37550,37550,0
|
|
20240709,153500,11454004900,37550,37550,37550,37550,0
|
|
20240709,153400,11454004900,37550,37550,37550,37550,0
|
|
20240709,153300,11454004900,37550,37550,37550,37550,0
|
|
20240709,153200,11454004900,37550,37550,37550,37550,0
|
|
20240709,153100,11454004900,37550,37550,37550,37550,0
|
|
20240709,153000,11454004900,37550,37550,37550,37550,4061
|
|
20240709,152900,11301514350,37500,37500,37500,37500,0
|
|
20240709,152800,11301514350,37500,37500,37500,37500,0
|
|
20240709,152700,11301514350,37500,37500,37500,37500,0
|
|
20240709,152600,11301514350,37500,37500,37500,37500,0
|
|
20240709,152500,11301514350,37500,37500,37500,37500,0
|
|
20240709,152400,11301514350,37500,37500,37500,37500,0
|
|
20240709,152300,11301514350,37500,37500,37500,37500,0
|
|
20240709,152200,11301514350,37500,37500,37500,37500,0
|
|
20240709,152100,11301514350,37500,37500,37500,37500,0
|
|
20240709,152000,11301514350,37500,37500,37500,37500,0
|
|
20240709,151900,11301514350,37500,37500,37550,37500,127
|
|
20240709,151800,11296751600,37500,37500,37500,37450,334
|
|
20240709,151700,11284229350,37450,37500,37500,37450,1153
|
|
20240709,151600,11240995250,37450,37450,37500,37450,130
|
|
20240709,151500,11236124650,37450,37500,37500,37450,1058
|
|
20240709,151400,11196462200,37450,37450,37500,37450,221
|
|
20240709,151300,11188184700,37500,37500,37500,37450,167
|
|
20240709,151200,11181923750,37500,37450,37500,37450,252
|
|
20240709,151100,11172480050,37500,37450,37500,37450,310
|
|
20240709,151000,11160857700,37450,37500,37500,37450,1263
|
|
20240709,150900,11113499950,37450,37500,37500,37450,280
|
|
20240709,150800,11103004800,37500,37450,37500,37450,168
|
|
20240709,150700,11096710350,37450,37450,37450,37400,136
|
|
20240709,150600,11091617200,37450,37450,37500,37400,516
|
|
20240709,150500,11072297900,37400,37450,37500,37400,1025
|
|
20240709,150400,11033905450,37450,37500,37500,37450,63
|
|
20240709,150300,11031543400,37500,37500,37500,37450,1177
|
|
20240709,150200,10987436550,37450,37450,37500,37450,172
|
|
20240709,150100,10980989100,37450,37450,37500,37450,220
|
|
20240709,150000,10972743900,37450,37450,37500,37450,270
|
|
20240709,145900,10962632000,37450,37450,37500,37450,314
|
|
20240709,145800,10950869250,37450,37500,37500,37450,163
|
|
20240709,145700,10944760000,37450,37450,37500,37450,262
|
|
20240709,145600,10934939750,37450,37450,37500,37450,53
|
|
20240709,145500,10932954850,37450,37500,37500,37450,473
|
|
20240709,145400,10915237450,37450,37550,37550,37450,1616
|
|
20240709,145300,10854635200,37500,37500,37500,37500,166
|
|
20240709,145200,10848410200,37500,37500,37550,37500,101
|
|
20240709,145100,10844620100,37500,37500,37500,37500,163
|
|
20240709,145000,10838507600,37500,37600,37600,37500,550
|
|
20240709,144900,10817849000,37600,37550,37600,37550,121
|
|
20240709,144800,10813302700,37550,37600,37600,37550,254
|
|
20240709,144700,10803764250,37600,37550,37600,37550,364
|
|
20240709,144600,10790093400,37550,37600,37600,37550,292
|
|
20240709,144500,10779122000,37600,37600,37600,37550,186
|
|
20240709,144400,10772132850,37550,37550,37600,37550,253
|
|
20240709,144300,10762622150,37550,37550,37550,37550,11
|
|
20240709,144200,10762209100,37550,37500,37600,37500,224
|
|
20240709,144100,10753798500,37550,37450,37550,37450,896
|
|
20240709,144000,10720182550,37450,37450,37500,37450,107
|
|
20240709,143900,10716172950,37450,37450,37500,37450,182
|
|
20240709,143800,10709356150,37500,37450,37500,37450,422
|
|
20240709,143700,10693545600,37450,37450,37500,37450,78
|
|
20240709,143600,10690622550,37450,37450,37450,37450,123
|
|
20240709,143500,10686016200,37450,37450,37500,37450,84
|
|
20240709,143400,10682868000,37450,37450,37500,37450,217
|
|
20240709,143300,10674735200,37450,37450,37500,37450,151
|
|
20240709,143200,10669078900,37450,37500,37500,37450,107
|
|
20240709,143100,10665067050,37450,37550,37550,37450,409
|
|
20240709,143000,10649723650,37500,37500,37550,37500,147
|
|
20240709,142900,10644210400,37500,37500,37550,37500,76
|
|
20240709,142800,10641358950,37500,37500,37550,37500,285
|
|
20240709,142700,10630665950,37500,37450,37550,37450,158
|
|
20240709,142600,10624741250,37450,37550,37550,37450,388
|
|
20240709,142500,10610189900,37500,37450,37550,37450,277
|
|
20240709,142400,10599801900,37450,37450,37500,37450,241
|
|
20240709,142300,10590769400,37450,37450,37500,37450,230
|
|
20240709,142200,10582145900,37450,37450,37500,37450,72
|
|
20240709,142100,10579448150,37450,37500,37500,37450,182
|
|
20240709,142000,10572631150,37450,37450,37450,37450,14
|
|
20240709,141900,10572106850,37500,37450,37500,37450,234
|
|
20240709,141800,10563335750,37400,37450,37500,37400,219
|
|
20240709,141700,10555143050,37450,37400,37450,37400,20
|
|
20240709,141600,10554394500,37450,37450,37500,37400,103
|
|
20240709,141500,10550536450,37450,37400,37450,37400,252
|
|
20240709,141400,10541108400,37400,37400,37400,37400,136
|
|
20240709,141300,10536022000,37400,37450,37450,37400,81
|
|
20240709,141200,10532989000,37450,37450,37500,37450,157
|
|
20240709,141100,10527108200,37450,37450,37500,37450,503
|
|
20240709,141000,10508263650,37450,37450,37450,37450,84
|
|
20240709,140900,10505117850,37450,37400,37450,37400,164
|
|
20240709,140800,10498978900,37450,37450,37500,37400,293
|
|
20240709,140700,10488006200,37400,37450,37450,37400,118
|
|
20240709,140600,10483591550,37450,37450,37500,37450,152
|
|
20240709,140500,10477898200,37450,37450,37450,37450,12
|
|
20240709,140400,10477448800,37450,37450,37500,37450,228
|
|
20240709,140300,10468904050,37450,37500,37500,37450,33
|
|
20240709,140200,10467667300,37450,37450,37500,37450,674
|
|
20240709,140100,10442425800,37450,37450,37500,37450,166
|
|
20240709,140000,10436205150,37450,37450,37500,37450,209
|
|
20240709,135900,10428371400,37450,37450,37500,37450,296
|
|
20240709,135800,10417284750,37500,37500,37550,37500,231
|
|
20240709,135700,10408622200,37500,37500,37550,37500,33
|
|
20240709,135600,10407384600,37500,37500,37550,37500,264
|
|
20240709,135500,10397477550,37500,37500,37500,37500,381
|
|
20240709,135400,10383190050,37500,37550,37550,37500,161
|
|
20240709,135300,10377146750,37550,37600,37650,37550,374
|
|
20240709,135200,10363086050,37600,37600,37650,37600,268
|
|
20240709,135100,10353000250,37600,37600,37650,37600,61
|
|
20240709,135000,10350706150,37650,37600,37650,37600,121
|
|
20240709,134900,10346154000,37600,37600,37650,37600,76
|
|
20240709,134800,10343295450,37600,37650,37650,37600,168
|
|
20240709,134700,10336971850,37600,37650,37650,37600,94
|
|
20240709,134600,10333432800,37700,37700,37700,37650,94
|
|
20240709,134500,10329892400,37700,37650,37700,37650,606
|
|
20240709,134400,10307074000,37650,37600,37650,37600,56
|
|
20240709,134300,10304967750,37600,37650,37650,37600,317
|
|
20240709,134200,10293046450,37600,37650,37650,37600,284
|
|
20240709,134100,10282354150,37600,37600,37650,37600,311
|
|
20240709,134000,10270648850,37600,37600,37600,37600,73
|
|
20240709,133900,10267904050,37650,37550,37650,37550,168
|
|
20240709,133800,10261589800,37550,37500,37600,37500,43
|
|
20240709,133700,10259974950,37550,37500,37550,37500,334
|
|
20240709,133600,10247434550,37550,37550,37650,37550,140
|
|
20240709,133500,10242176450,37650,37550,37650,37500,1513
|
|
20240709,133400,10185250500,37500,37550,37550,37500,557
|
|
20240709,133300,10164348850,37550,37550,37550,37550,798
|
|
20240709,133200,10134383950,37550,37550,37600,37550,68
|
|
20240709,133100,10131828950,37550,37550,37550,37550,133
|
|
20240709,133000,10126834800,37550,37550,37600,37550,53
|
|
20240709,132900,10124842200,37600,37500,37600,37500,3300
|
|
20240709,132800,10001091200,37450,37450,37450,37450,94
|
|
20240709,132700,9997570900,37450,37450,37450,37450,457
|
|
20240709,132600,9980456250,37450,37450,37500,37450,110
|
|
20240709,132500,9976335850,37500,37450,37500,37450,178
|
|
20240709,132400,9969663600,37500,37500,37500,37500,190
|
|
20240709,132300,9962538600,37600,37600,37650,37550,3718
|
|
20240709,132200,9822757450,37600,37650,37650,37600,230
|
|
20240709,132100,9814102900,37600,37650,37650,37600,742
|
|
20240709,132000,9786170600,37650,37600,37700,37600,322
|
|
20240709,131900,9774047000,37600,37600,37600,37600,249
|
|
20240709,131800,9764684600,37650,37650,37650,37650,123
|
|
20240709,131700,9760053650,37600,37600,37600,37600,110
|
|
20240709,131600,9755917650,37650,37650,37650,37600,149
|
|
20240709,131500,9750310500,37600,37650,37650,37600,920
|
|
20240709,131400,9715683350,37750,37650,37750,37650,482
|
|
20240709,131300,9697497950,37650,37650,37700,37650,435
|
|
20240709,131200,9681104300,37650,37700,37700,37650,58
|
|
20240709,131100,9678919550,37700,37750,37750,37650,68
|
|
20240709,131000,9676357500,37650,37700,37700,37650,443
|
|
20240709,130900,9659660450,37700,37700,37700,37700,66
|
|
20240709,130800,9657172250,37700,37700,37700,37650,43
|
|
20240709,130700,9655552550,37700,37700,37750,37650,318
|
|
20240709,130600,9643557750,37700,37650,37700,37650,609
|
|
20240709,130500,9620614950,37650,37700,37700,37650,488
|
|
20240709,130400,9602234100,37700,37750,37750,37700,272
|
|
20240709,130300,9591974250,37750,37750,37750,37700,183
|
|
20240709,130200,9585069250,37800,37800,37800,37750,194
|
|
20240709,130100,9577737800,37800,37750,37800,37700,2149
|
|
20240709,130000,9496564700,37700,37700,37750,37650,937
|
|
20240709,125900,9461239800,37700,37750,37750,37700,373
|
|
20240709,125800,9447168650,37750,37600,37750,37550,4162
|
|
20240709,125700,9290413250,37600,37500,37600,37500,54
|
|
20240709,125600,9288384250,37500,37600,37600,37500,68
|
|
20240709,125500,9285833350,37600,37550,37600,37550,114
|
|
20240709,125400,9281552450,37500,37500,37500,37500,2
|
|
20240709,125300,9281477450,37550,37500,37550,37450,142
|
|
20240709,125200,9276154000,37450,37500,37550,37450,78
|
|
20240709,125100,9273229150,37500,37550,37600,37500,423
|
|
20240709,125000,9257341400,37550,37450,37550,37450,64
|
|
20240709,124900,9254943700,37450,37600,37600,37450,127
|
|
20240709,124800,9250185800,37500,37500,37500,37500,53
|
|
20240709,124700,9248198300,37550,37550,37600,37550,402
|
|
20240709,124600,9233097000,37550,37550,37600,37450,316
|
|
20240709,124500,9221231650,37550,37450,37550,37350,1246
|
|
20240709,124400,9174605950,37450,37500,37500,37450,105
|
|
20240709,124300,9170672800,37450,37450,37500,37450,248
|
|
20240709,124200,9161379000,37500,37500,37500,37500,198
|
|
20240709,124100,9153954000,37500,37500,37550,37500,151
|
|
20240709,124000,9148291450,37500,37500,37500,37500,578
|
|
20240709,123900,9126616450,37450,37500,37550,37450,648
|
|
20240709,123800,9102312650,37500,37500,37500,37500,83
|
|
20240709,123700,9099200150,37550,37500,37550,37500,84
|
|
20240709,123600,9096047800,37500,37500,37550,37500,48
|
|
20240709,123500,9094247750,37500,37500,37500,37500,269
|
|
20240709,123400,9084160250,37500,37550,37550,37500,811
|
|
20240709,123300,9053746300,37500,37500,37550,37500,54
|
|
20240709,123200,9051721100,37550,37500,37600,37500,185
|
|
20240709,123100,9044776200,37500,37550,37550,37500,61
|
|
20240709,123000,9042488000,37550,37500,37550,37500,65
|
|
20240709,122900,9040048850,37550,37550,37550,37550,125
|
|
20240709,122800,9035355100,37600,37550,37600,37550,9
|
|
20240709,122700,9035017050,37500,37500,37600,37500,2234
|
|
20240709,122600,8951114850,37500,37550,37550,37500,64
|
|
20240709,122500,8948714550,37500,37500,37550,37500,51
|
|
20240709,122400,8946802000,37550,37450,37550,37450,155
|
|
20240709,122300,8940984850,37450,37500,37550,37450,118
|
|
20240709,122200,8936559950,37500,37500,37550,37500,169
|
|
20240709,122100,8930222200,37500,37550,37550,37500,53
|
|
20240709,122000,8928234550,37550,37500,37550,37500,251
|
|
20240709,121900,8918814400,37500,37500,37550,37500,276
|
|
20240709,121800,8908462650,37500,37500,37550,37500,173
|
|
20240709,121700,8901975000,37550,37550,37550,37550,77
|
|
20240709,121600,8899083650,37550,37550,37550,37550,475
|
|
20240709,121500,8881247400,37550,37550,37550,37550,7
|
|
20240709,121400,8880984550,37550,37550,37600,37500,173
|
|
20240709,121300,8874490300,37550,37550,37550,37500,198
|
|
20240709,121200,8867056850,37550,37500,37550,37500,37
|
|
20240709,121100,8865669300,37500,37600,37600,37500,70
|
|
20240709,121000,8863040000,37550,37550,37600,37550,59
|
|
20240709,120900,8860824450,37600,37500,37600,37500,67
|
|
20240709,120800,8858309050,37550,37550,37600,37550,60
|
|
20240709,120700,8856055900,37550,37550,37600,37550,54
|
|
20240709,120600,8854027300,37550,37550,37550,37500,89
|
|
20240709,120500,8850686950,37500,37550,37550,37500,246
|
|
20240709,120400,8841449700,37550,37600,37600,37500,58
|
|
20240709,120300,8839273650,37600,37600,37600,37550,21
|
|
20240709,120200,8838484200,37450,37550,37600,37450,432
|
|
20240709,120100,8822276900,37550,37500,37550,37500,169
|
|
20240709,120000,8815933250,37500,37500,37500,37500,75
|
|
20240709,115900,8813120750,37500,37500,37550,37450,333
|
|
20240709,115800,8800638350,37500,37500,37500,37500,55
|
|
20240709,115700,8798575850,37500,37450,37500,37450,396
|
|
20240709,115600,8783732750,37500,37500,37500,37500,319
|
|
20240709,115500,8771770250,37500,37550,37550,37500,65
|
|
20240709,115400,8769329700,37550,37550,37600,37550,48
|
|
20240709,115300,8767526400,37550,37550,37550,37500,105
|
|
20240709,115200,8763586350,37550,37500,37550,37500,116
|
|
20240709,115100,8759235850,37550,37550,37550,37550,149
|
|
20240709,115000,8753640900,37500,37550,37550,37500,188
|
|
20240709,114900,8746584750,37500,37550,37550,37500,24
|
|
20240709,114800,8745684500,37550,37550,37600,37550,72
|
|
20240709,114700,8742979700,37550,37600,37600,37550,139
|
|
20240709,114600,8737759350,37600,37500,37600,37500,66
|
|
20240709,114500,8735281050,37500,37550,37550,37500,43
|
|
20240709,114400,8733666450,37550,37600,37600,37550,519
|
|
20240709,114300,8714156300,37650,37550,37650,37550,74
|
|
20240709,114200,8711376700,37550,37600,37650,37550,132
|
|
20240709,114100,8706413400,37600,37550,37600,37550,42
|
|
20240709,114000,8704834250,37550,37550,37600,37550,74
|
|
20240709,113900,8702055100,37550,37550,37550,37550,123
|
|
20240709,113800,8697436450,37600,37550,37650,37550,264
|
|
20240709,113700,8687506850,37550,37600,37600,37550,38
|
|
20240709,113600,8686078500,37600,37600,37650,37500,154
|
|
20240709,113500,8680291150,37500,37550,37650,37500,321
|
|
20240709,113400,8668235100,37600,37550,37600,37500,114
|
|
20240709,113300,8663951100,37550,37550,37550,37500,82
|
|
20240709,113200,8660872050,37600,37500,37650,37500,1219
|
|
20240709,113100,8615037000,37550,37400,37550,37400,1043
|
|
20240709,113000,8575895650,37400,37400,37450,37400,350
|
|
20240709,112900,8562799500,37400,37400,37400,37400,312
|
|
20240709,112800,8551130700,37400,37500,37500,37400,1248
|
|
20240709,112700,8504351800,37500,37500,37500,37450,369
|
|
20240709,112600,8490519550,37450,37500,37500,37450,570
|
|
20240709,112500,8469156000,37550,37550,37550,37500,110
|
|
20240709,112400,8465027500,37550,37600,37600,37550,287
|
|
20240709,112300,8454245650,37550,37600,37600,37550,148
|
|
20240709,112200,8448681000,37550,37550,37600,37550,166
|
|
20240709,112100,8442447450,37550,37550,37600,37550,160
|
|
20240709,112000,8436438500,37550,37600,37600,37550,64
|
|
20240709,111900,8434034100,37600,37550,37600,37550,202
|
|
20240709,111800,8426440750,37550,37550,37600,37550,145
|
|
20240709,111700,8420991950,37600,37550,37600,37550,97
|
|
20240709,111600,8417345700,37550,37600,37600,37550,342
|
|
20240709,111500,8404493250,37600,37700,37750,37600,1121
|
|
20240709,111400,8362238900,37700,37700,37750,37700,1817
|
|
20240709,111300,8293705400,37650,37550,37750,37550,2776
|
|
20240709,111200,8189201450,37500,37350,37550,37350,2752
|
|
20240709,111100,8086088000,37350,37350,37400,37300,2078
|
|
20240709,111000,8008408250,37350,37350,37400,37350,188
|
|
20240709,110900,8001382950,37350,37350,37350,37300,759
|
|
20240709,110800,7973038600,37350,37350,37400,37350,134
|
|
20240709,110700,7968032750,37350,37350,37400,37300,1591
|
|
20240709,110600,7908605300,37300,37150,37300,37150,513
|
|
20240709,110500,7889488900,37150,37250,37250,37150,36
|
|
20240709,110400,7888149750,37200,37250,37250,37150,696
|
|
20240709,110300,7862247850,37150,37150,37200,37150,372
|
|
20240709,110200,7848420500,37150,37150,37150,37150,22
|
|
20240709,110100,7847603200,37200,37100,37200,37100,229
|
|
20240709,110000,7839105150,37100,37150,37200,37100,160
|
|
20240709,105900,7833157000,37150,37100,37150,37050,279
|
|
20240709,105800,7822808500,37150,37100,37150,37100,51
|
|
20240709,105700,7820915500,37100,37150,37150,37050,371
|
|
20240709,105600,7807152750,37150,37050,37150,37050,910
|
|
20240709,105500,7773375300,37000,37000,37000,36950,5847
|
|
20240709,105400,7557059700,37050,37050,37050,37000,2135
|
|
20240709,105300,7477970200,37050,37050,37100,37050,983
|
|
20240709,105200,7441546300,37050,37100,37100,37050,229
|
|
20240709,105100,7433054750,37100,37150,37150,37050,179
|
|
20240709,105000,7426416600,37050,37100,37100,37050,1858
|
|
20240709,104900,7357505850,37100,37150,37200,37100,3155
|
|
20240709,104800,7240360550,37200,37200,37250,37150,1360
|
|
20240709,104700,7189793550,37200,37200,37200,37150,300
|
|
20240709,104600,7178647000,37200,37200,37250,37150,1335
|
|
20240709,104500,7128991100,37250,37250,37250,37200,675
|
|
20240709,104400,7103853200,37300,37250,37300,37250,152
|
|
20240709,104300,7098184950,37300,37300,37300,37300,87
|
|
20240709,104200,7094939850,37250,37300,37300,37250,94
|
|
20240709,104100,7091437150,37250,37300,37300,37250,231
|
|
20240709,104000,7082826250,37350,37300,37350,37250,483
|
|
20240709,103900,7064822300,37350,37350,37350,37250,94
|
|
20240709,103800,7061317700,37250,37300,37300,37250,383
|
|
20240709,103700,7047033350,37300,37250,37300,37200,168
|
|
20240709,103600,7040774950,37250,37250,37300,37200,928
|
|
20240709,103500,7006187500,37250,37250,37250,37200,197
|
|
20240709,103400,6998851000,37300,37250,37300,37250,50
|
|
20240709,103300,6996987900,37250,37200,37250,37200,194
|
|
20240709,103200,6989768250,37200,37250,37300,37200,804
|
|
20240709,103100,6959834600,37300,37300,37300,37300,11
|
|
20240709,103000,6959424300,37300,37250,37300,37250,175
|
|
20240709,102900,6952905500,37250,37250,37300,37200,132
|
|
20240709,102800,6947990150,37200,37250,37250,37200,1331
|
|
20240709,102700,6898475600,37200,37200,37250,37200,137
|
|
20240709,102600,6893376050,37200,37200,37200,37200,2
|
|
20240709,102500,6893301650,37200,37200,37250,37200,643
|
|
20240709,102400,6869362250,37250,37200,37250,37200,760
|
|
20240709,102300,6841080050,37200,37250,37300,37200,940
|
|
20240709,102200,6806074250,37250,37300,37300,37250,71
|
|
20240709,102100,6803427450,37250,37300,37300,37250,235
|
|
20240709,102000,6794667500,37250,37250,37300,37250,35
|
|
20240709,101900,6793363500,37250,37250,37300,37250,871
|
|
20240709,101800,6760904000,37250,37200,37250,37200,234
|
|
20240709,101700,6752189550,37200,37250,37250,37200,150
|
|
20240709,101600,6746609500,37250,37250,37250,37250,28
|
|
20240709,101500,6745566500,37250,37250,37250,37200,328
|
|
20240709,101400,6733357550,37300,37250,37300,37200,253
|
|
20240709,101300,6723937700,37200,37250,37250,37200,326
|
|
20240709,101200,6711799800,37300,37250,37300,37200,132
|
|
20240709,101100,6706881400,37200,37250,37250,37200,97
|
|
20240709,101000,6703268200,37250,37250,37250,37200,264
|
|
20240709,100900,6693438150,37200,37250,37300,37200,228
|
|
20240709,100800,6684946150,37250,37200,37300,37200,835
|
|
20240709,100700,6653842650,37200,37200,37250,37200,132
|
|
20240709,100600,6648931800,37250,37350,37350,37200,3149
|
|
20240709,100500,6531586750,37500,37350,37500,37300,1358
|
|
20240709,100400,6480744700,37350,37350,37400,37350,323
|
|
20240709,100300,6468680600,37350,37400,37450,37350,65
|
|
20240709,100200,6466249550,37400,37350,37400,37350,246
|
|
20240709,100100,6457052050,37400,37400,37450,37350,469
|
|
20240709,100000,6439513150,37400,37450,37450,37400,119
|
|
20240709,095900,6435061350,37400,37450,37450,37400,185
|
|
20240709,095800,6428138000,37450,37350,37450,37300,1312
|
|
20240709,095700,6379115200,37350,37350,37400,37300,1318
|
|
20240709,095600,6329890900,37350,37300,37400,37300,709
|
|
20240709,095500,6303431550,37300,37300,37350,37300,214
|
|
20240709,095400,6295444000,37300,37250,37300,37250,605
|
|
20240709,095300,6272898750,37250,37200,37250,37200,278
|
|
20240709,095200,6262551850,37200,37250,37250,37200,338
|
|
20240709,095100,6249976200,37200,37300,37300,37200,2405
|
|
20240709,095000,6160430300,37300,37250,37350,37250,821
|
|
20240709,094900,6129846850,37300,37350,37400,37250,1347
|
|
20240709,094800,6079588450,37350,37400,37400,37350,842
|
|
20240709,094700,6048116500,37400,37450,37500,37400,1122
|
|
20240709,094600,6006126200,37450,37450,37550,37450,303
|
|
20240709,094500,5994777150,37450,37500,37500,37450,442
|
|
20240709,094400,5978204200,37500,37550,37550,37450,2163
|
|
20240709,094300,5897089100,37600,37600,37600,37550,595
|
|
20240709,094200,5874741550,37600,37500,37600,37500,1223
|
|
20240709,094100,5828798300,37600,37450,37600,37450,2801
|
|
20240709,094000,5723746900,37450,37450,37500,37400,978
|
|
20240709,093900,5687116800,37400,37400,37400,37350,719
|
|
20240709,093800,5660228500,37350,37300,37350,37250,156
|
|
20240709,093700,5654404100,37250,37300,37300,37250,380
|
|
20240709,093600,5640242400,37300,37300,37300,37250,517
|
|
20240709,093500,5620958750,37300,37200,37300,37200,380
|
|
20240709,093400,5606805150,37250,37250,37250,37200,576
|
|
20240709,093300,5585367200,37250,37300,37300,37200,750
|
|
20240709,093200,5557429350,37250,37200,37300,37200,332
|
|
20240709,093100,5545062450,37200,37400,37400,37200,4261
|
|
20240709,093000,5386156450,37400,37350,37400,37350,353
|
|
20240709,092900,5372965750,37400,37400,37400,37350,441
|
|
20240709,092800,5356490500,37400,37400,37400,37350,164
|
|
20240709,092700,5350363700,37400,37500,37500,37350,3359
|
|
20240709,092600,5224755400,37500,37500,37500,37400,690
|
|
20240709,092500,5198929000,37500,37550,37550,37450,618
|
|
20240709,092400,5175740000,37550,37600,37600,37500,176
|
|
20240709,092300,5169133950,37600,37500,37600,37450,1829
|
|
20240709,092200,5100534100,37500,37450,37500,37400,338
|
|
20240709,092100,5087874800,37450,37450,37500,37400,228
|
|
20240709,092000,5079337150,37450,37500,37550,37400,6127
|
|
20240709,091900,4849725900,37550,37500,37550,37450,1220
|
|
20240709,091800,4803973200,37500,37500,37500,37450,462
|
|
20240709,091700,4786665500,37450,37400,37500,37350,1194
|
|
20240709,091600,4741975400,37400,37350,37400,37300,567
|
|
20240709,091500,4720816900,37300,37400,37400,37300,974
|
|
20240709,091400,4684442700,37400,37300,37400,37300,1068
|
|
20240709,091300,4644595100,37300,37650,37650,37300,4793
|
|
20240709,091200,4465183700,37550,37600,37700,37500,3868
|
|
20240709,091100,4319859350,37600,37600,37600,37500,2328
|
|
20240709,091000,4232401350,37550,37950,37950,37500,7251
|
|
20240709,090900,3958867450,37850,37950,38000,37850,3843
|
|
20240709,090800,3813081750,37950,38050,38050,37900,4080
|
|
20240709,090700,3658086400,38050,38050,38050,37950,3083
|
|
20240709,090600,3540893150,38000,37850,38100,37850,12425
|
|
20240709,090500,3069034450,37850,37950,37950,37850,4583
|
|
20240709,090400,2895301650,37950,37850,37950,37700,12514
|
|
20240709,090300,2421386750,37850,38050,38050,37750,5276
|
|
20240709,090200,2221297150,38000,38050,38200,37950,8896
|
|
20240709,090100,1882982150,38050,37650,38300,37550,23777
|
|
20240709,090000,980326450,37700,37450,37750,37400,25642
|