630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,192600,27143558500,36050,36050,36050,36050,0
|
|
20240710,192500,27143558500,36050,36050,36050,36050,0
|
|
20240710,192400,27143558500,36050,36050,36050,36050,0
|
|
20240710,192300,27143558500,36050,36050,36050,36050,0
|
|
20240710,192200,27143558500,36050,36050,36050,36050,0
|
|
20240710,192100,27143558500,36050,36050,36050,36050,0
|
|
20240710,192000,27143558500,36050,36050,36050,36050,0
|
|
20240710,191900,27143558500,36050,36050,36050,36050,0
|
|
20240710,191800,27143558500,36050,36050,36050,36050,0
|
|
20240710,191700,27143558500,36050,36050,36050,36050,0
|
|
20240710,191600,27143558500,36050,36050,36050,36050,0
|
|
20240710,191500,27143558500,36050,36050,36050,36050,0
|
|
20240710,191400,27143558500,36050,36050,36050,36050,0
|
|
20240710,191300,27143558500,36050,36050,36050,36050,0
|
|
20240710,191200,27143558500,36050,36050,36050,36050,0
|
|
20240710,191100,27143558500,36050,36050,36050,36050,0
|
|
20240710,191000,27143558500,36050,36050,36050,36050,0
|
|
20240710,190900,27143558500,36050,36050,36050,36050,0
|
|
20240710,190800,27143558500,36050,36050,36050,36050,0
|
|
20240710,190700,27143558500,36050,36050,36050,36050,0
|
|
20240710,190600,27143558500,36050,36050,36050,36050,0
|
|
20240710,190500,27143558500,36050,36050,36050,36050,0
|
|
20240710,190400,27143558500,36050,36050,36050,36050,0
|
|
20240710,190300,27143558500,36050,36050,36050,36050,0
|
|
20240710,190200,27143558500,36050,36050,36050,36050,0
|
|
20240710,190100,27143558500,36050,36050,36050,36050,0
|
|
20240710,190000,27143558500,36050,36050,36050,36050,0
|
|
20240710,185900,27143558500,36050,36050,36050,36050,0
|
|
20240710,185800,27143558500,36050,36050,36050,36050,0
|
|
20240710,185700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,185600,27143558500,36050,36050,36050,36050,0
|
|
20240710,185500,27143558500,36050,36050,36050,36050,0
|
|
20240710,185400,27143558500,36050,36050,36050,36050,0
|
|
20240710,185300,27143558500,36050,36050,36050,36050,0
|
|
20240710,185200,27143558500,36050,36050,36050,36050,0
|
|
20240710,185100,27143558500,36050,36050,36050,36050,0
|
|
20240710,185000,27143558500,36050,36050,36050,36050,0
|
|
20240710,184900,27143558500,36050,36050,36050,36050,0
|
|
20240710,184800,27143558500,36050,36050,36050,36050,0
|
|
20240710,184700,27143558500,36050,36050,36050,36050,0
|
|
20240710,184600,27143558500,36050,36050,36050,36050,0
|
|
20240710,184500,27143558500,36050,36050,36050,36050,0
|
|
20240710,184400,27143558500,36050,36050,36050,36050,0
|
|
20240710,184300,27143558500,36050,36050,36050,36050,0
|
|
20240710,184200,27143558500,36050,36050,36050,36050,0
|
|
20240710,184100,27143558500,36050,36050,36050,36050,0
|
|
20240710,184000,27143558500,36050,36050,36050,36050,0
|
|
20240710,183900,27143558500,36050,36050,36050,36050,0
|
|
20240710,183800,27143558500,36050,36050,36050,36050,0
|
|
20240710,183700,27143558500,36050,36050,36050,36050,0
|
|
20240710,183600,27143558500,36050,36050,36050,36050,0
|
|
20240710,183500,27143558500,36050,36050,36050,36050,0
|
|
20240710,183400,27143558500,36050,36050,36050,36050,0
|
|
20240710,183300,27143558500,36050,36050,36050,36050,0
|
|
20240710,183200,27143558500,36050,36050,36050,36050,0
|
|
20240710,183100,27143558500,36050,36050,36050,36050,0
|
|
20240710,183000,27143558500,36050,36050,36050,36050,0
|
|
20240710,182900,27143558500,36050,36050,36050,36050,0
|
|
20240710,182800,27143558500,36050,36050,36050,36050,0
|
|
20240710,182700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,182600,27143558500,36050,36050,36050,36050,0
|
|
20240710,182500,27143558500,36050,36050,36050,36050,0
|
|
20240710,182400,27143558500,36050,36050,36050,36050,0
|
|
20240710,182300,27143558500,36050,36050,36050,36050,0
|
|
20240710,182200,27143558500,36050,36050,36050,36050,0
|
|
20240710,182100,27143558500,36050,36050,36050,36050,0
|
|
20240710,182000,27143558500,36050,36050,36050,36050,0
|
|
20240710,181900,27143558500,36050,36050,36050,36050,0
|
|
20240710,181800,27143558500,36050,36050,36050,36050,0
|
|
20240710,181700,27143558500,36050,36050,36050,36050,0
|
|
20240710,181600,27143558500,36050,36050,36050,36050,0
|
|
20240710,181500,27143558500,36050,36050,36050,36050,0
|
|
20240710,181400,27143558500,36050,36050,36050,36050,0
|
|
20240710,181300,27143558500,36050,36050,36050,36050,0
|
|
20240710,181200,27143558500,36050,36050,36050,36050,0
|
|
20240710,181100,27143558500,36050,36050,36050,36050,0
|
|
20240710,181000,27143558500,36050,36050,36050,36050,0
|
|
20240710,180900,27143558500,36050,36050,36050,36050,0
|
|
20240710,180800,27143558500,36050,36050,36050,36050,0
|
|
20240710,180700,27143558500,36050,36050,36050,36050,0
|
|
20240710,180600,27143558500,36050,36050,36050,36050,0
|
|
20240710,180500,27143558500,36050,36050,36050,36050,0
|
|
20240710,180400,27143558500,36050,36050,36050,36050,0
|
|
20240710,180300,27143558500,36050,36050,36050,36050,0
|
|
20240710,180200,27143558500,36050,36050,36050,36050,0
|
|
20240710,180100,27143558500,36050,36050,36050,36050,0
|
|
20240710,180000,27143558500,36050,36050,36050,36050,0
|
|
20240710,175900,27143558500,36050,36050,36050,36050,0
|
|
20240710,175800,27143558500,36050,36050,36050,36050,0
|
|
20240710,175700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,175600,27143558500,36050,36050,36050,36050,0
|
|
20240710,175500,27143558500,36050,36050,36050,36050,0
|
|
20240710,175400,27143558500,36050,36050,36050,36050,0
|
|
20240710,175300,27143558500,36050,36050,36050,36050,0
|
|
20240710,175200,27143558500,36050,36050,36050,36050,0
|
|
20240710,175100,27143558500,36050,36050,36050,36050,0
|
|
20240710,175000,27143558500,36050,36050,36050,36050,0
|
|
20240710,174900,27143558500,36050,36050,36050,36050,0
|
|
20240710,174800,27143558500,36050,36050,36050,36050,0
|
|
20240710,174700,27143558500,36050,36050,36050,36050,0
|
|
20240710,174600,27143558500,36050,36050,36050,36050,0
|
|
20240710,174500,27143558500,36050,36050,36050,36050,0
|
|
20240710,174400,27143558500,36050,36050,36050,36050,0
|
|
20240710,174300,27143558500,36050,36050,36050,36050,0
|
|
20240710,174200,27143558500,36050,36050,36050,36050,0
|
|
20240710,174100,27143558500,36050,36050,36050,36050,0
|
|
20240710,174000,27143558500,36050,36050,36050,36050,0
|
|
20240710,173900,27143558500,36050,36050,36050,36050,0
|
|
20240710,173800,27143558500,36050,36050,36050,36050,0
|
|
20240710,173700,27143558500,36050,36050,36050,36050,0
|
|
20240710,173600,27143558500,36050,36050,36050,36050,0
|
|
20240710,173500,27143558500,36050,36050,36050,36050,0
|
|
20240710,173400,27143558500,36050,36050,36050,36050,0
|
|
20240710,173300,27143558500,36050,36050,36050,36050,0
|
|
20240710,173200,27143558500,36050,36050,36050,36050,0
|
|
20240710,173100,27143558500,36050,36050,36050,36050,0
|
|
20240710,173000,27143558500,36050,36050,36050,36050,0
|
|
20240710,172900,27143558500,36050,36050,36050,36050,0
|
|
20240710,172800,27143558500,36050,36050,36050,36050,0
|
|
20240710,172700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,172600,27143558500,36050,36050,36050,36050,0
|
|
20240710,172500,27143558500,36050,36050,36050,36050,0
|
|
20240710,172400,27143558500,36050,36050,36050,36050,0
|
|
20240710,172300,27143558500,36050,36050,36050,36050,0
|
|
20240710,172200,27143558500,36050,36050,36050,36050,0
|
|
20240710,172100,27143558500,36050,36050,36050,36050,0
|
|
20240710,172000,27143558500,36050,36050,36050,36050,0
|
|
20240710,171900,27143558500,36050,36050,36050,36050,0
|
|
20240710,171800,27143558500,36050,36050,36050,36050,0
|
|
20240710,171700,27143558500,36050,36050,36050,36050,0
|
|
20240710,171600,27143558500,36050,36050,36050,36050,0
|
|
20240710,171500,27143558500,36050,36050,36050,36050,0
|
|
20240710,171400,27143558500,36050,36050,36050,36050,0
|
|
20240710,171300,27143558500,36050,36050,36050,36050,0
|
|
20240710,171200,27143558500,36050,36050,36050,36050,0
|
|
20240710,171100,27143558500,36050,36050,36050,36050,0
|
|
20240710,171000,27143558500,36050,36050,36050,36050,0
|
|
20240710,170900,27143558500,36050,36050,36050,36050,0
|
|
20240710,170800,27143558500,36050,36050,36050,36050,0
|
|
20240710,170700,27143558500,36050,36050,36050,36050,0
|
|
20240710,170600,27143558500,36050,36050,36050,36050,0
|
|
20240710,170500,27143558500,36050,36050,36050,36050,0
|
|
20240710,170400,27143558500,36050,36050,36050,36050,0
|
|
20240710,170300,27143558500,36050,36050,36050,36050,0
|
|
20240710,170200,27143558500,36050,36050,36050,36050,0
|
|
20240710,170100,27143558500,36050,36050,36050,36050,0
|
|
20240710,170000,27143558500,36050,36050,36050,36050,0
|
|
20240710,165900,27143558500,36050,36050,36050,36050,0
|
|
20240710,165800,27143558500,36050,36050,36050,36050,0
|
|
20240710,165700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,165600,27143558500,36050,36050,36050,36050,0
|
|
20240710,165500,27143558500,36050,36050,36050,36050,0
|
|
20240710,165400,27143558500,36050,36050,36050,36050,0
|
|
20240710,165300,27143558500,36050,36050,36050,36050,0
|
|
20240710,165200,27143558500,36050,36050,36050,36050,0
|
|
20240710,165100,27143558500,36050,36050,36050,36050,0
|
|
20240710,165000,27143558500,36050,36050,36050,36050,0
|
|
20240710,164900,27143558500,36050,36050,36050,36050,0
|
|
20240710,164800,27143558500,36050,36050,36050,36050,0
|
|
20240710,164700,27143558500,36050,36050,36050,36050,0
|
|
20240710,164600,27143558500,36050,36050,36050,36050,0
|
|
20240710,164500,27143558500,36050,36050,36050,36050,0
|
|
20240710,164400,27143558500,36050,36050,36050,36050,0
|
|
20240710,164300,27143558500,36050,36050,36050,36050,0
|
|
20240710,164200,27143558500,36050,36050,36050,36050,0
|
|
20240710,164100,27143558500,36050,36050,36050,36050,0
|
|
20240710,164000,27143558500,36050,36050,36050,36050,0
|
|
20240710,163900,27143558500,36050,36050,36050,36050,0
|
|
20240710,163800,27143558500,36050,36050,36050,36050,0
|
|
20240710,163700,27143558500,36050,36050,36050,36050,0
|
|
20240710,163600,27143558500,36050,36050,36050,36050,0
|
|
20240710,163500,27143558500,36050,36050,36050,36050,0
|
|
20240710,163400,27143558500,36050,36050,36050,36050,0
|
|
20240710,163300,27143558500,36050,36050,36050,36050,0
|
|
20240710,163200,27143558500,36050,36050,36050,36050,0
|
|
20240710,163100,27143558500,36050,36050,36050,36050,0
|
|
20240710,163000,27143558500,36050,36050,36050,36050,0
|
|
20240710,162900,27143558500,36050,36050,36050,36050,0
|
|
20240710,162800,27143558500,36050,36050,36050,36050,0
|
|
20240710,162700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,162600,27143558500,36050,36050,36050,36050,0
|
|
20240710,162500,27143558500,36050,36050,36050,36050,0
|
|
20240710,162400,27143558500,36050,36050,36050,36050,0
|
|
20240710,162300,27143558500,36050,36050,36050,36050,0
|
|
20240710,162200,27143558500,36050,36050,36050,36050,0
|
|
20240710,162100,27143558500,36050,36050,36050,36050,0
|
|
20240710,162000,27143558500,36050,36050,36050,36050,0
|
|
20240710,161900,27143558500,36050,36050,36050,36050,0
|
|
20240710,161800,27143558500,36050,36050,36050,36050,0
|
|
20240710,161700,27143558500,36050,36050,36050,36050,0
|
|
20240710,161600,27143558500,36050,36050,36050,36050,0
|
|
20240710,161500,27143558500,36050,36050,36050,36050,0
|
|
20240710,161400,27143558500,36050,36050,36050,36050,0
|
|
20240710,161300,27143558500,36050,36050,36050,36050,0
|
|
20240710,161200,27143558500,36050,36050,36050,36050,0
|
|
20240710,161100,27143558500,36050,36050,36050,36050,0
|
|
20240710,161000,27143558500,36050,36050,36050,36050,0
|
|
20240710,160900,27143558500,36050,36050,36050,36050,0
|
|
20240710,160800,27143558500,36050,36050,36050,36050,0
|
|
20240710,160700,27143558500,36050,36050,36050,36050,0
|
|
20240710,160600,27143558500,36050,36050,36050,36050,0
|
|
20240710,160500,27143558500,36050,36050,36050,36050,0
|
|
20240710,160400,27143558500,36050,36050,36050,36050,0
|
|
20240710,160300,27143558500,36050,36050,36050,36050,0
|
|
20240710,160200,27143558500,36050,36050,36050,36050,0
|
|
20240710,160100,27143558500,36050,36050,36050,36050,0
|
|
20240710,160000,27143558500,36050,36050,36050,36050,0
|
|
20240710,155900,27143558500,36050,36050,36050,36050,0
|
|
20240710,155800,27143558500,36050,36050,36050,36050,0
|
|
20240710,155700,27143558500,36050,36050,36050,36050,11386
|
|
20240710,155600,27143558500,36050,36050,36050,36050,0
|
|
20240710,155500,27143558500,36050,36050,36050,36050,0
|
|
20240710,155400,27143558500,36050,36050,36050,36050,0
|
|
20240710,155300,27143558500,36050,36050,36050,36050,0
|
|
20240710,155200,27143558500,36050,36050,36050,36050,0
|
|
20240710,155100,27143558500,36050,36050,36050,36050,0
|
|
20240710,155000,27143558500,36050,36050,36050,36050,0
|
|
20240710,154900,27143558500,36050,36050,36050,36050,0
|
|
20240710,154800,27143558500,36050,36050,36050,36050,0
|
|
20240710,154700,27143558500,36050,36050,36050,36050,0
|
|
20240710,154600,27143558500,36050,36050,36050,36050,0
|
|
20240710,154500,27143558500,36050,36050,36050,36050,0
|
|
20240710,154400,27143558500,36050,36050,36050,36050,0
|
|
20240710,154300,27143558500,36050,36050,36050,36050,0
|
|
20240710,154200,27143558500,36050,36050,36050,36050,0
|
|
20240710,154100,27143558500,36050,36050,36050,36050,0
|
|
20240710,154000,27143558500,36050,36050,36050,36050,0
|
|
20240710,153900,27143558500,36050,36050,36050,36050,0
|
|
20240710,153800,27143558500,36050,36050,36050,36050,0
|
|
20240710,153700,27143558500,36050,36050,36050,36050,0
|
|
20240710,153600,27143558500,36050,36050,36050,36050,0
|
|
20240710,153500,27143558500,36050,36050,36050,36050,0
|
|
20240710,153400,27143558500,36050,36050,36050,36050,0
|
|
20240710,153300,27143558500,36050,36050,36050,36050,0
|
|
20240710,153200,27143558500,36050,36050,36050,36050,0
|
|
20240710,153100,27143558500,36050,36050,36050,36050,0
|
|
20240710,153000,27143558500,36050,36050,36050,36050,11386
|
|
20240710,152900,26733093200,35900,35900,35900,35900,0
|
|
20240710,152800,26733093200,35900,35900,35900,35900,0
|
|
20240710,152700,26733093200,35900,35900,35900,35900,0
|
|
20240710,152600,26733093200,35900,35900,35900,35900,0
|
|
20240710,152500,26733093200,35900,35900,35900,35900,0
|
|
20240710,152400,26733093200,35900,35900,35900,35900,0
|
|
20240710,152300,26733093200,35900,35900,35900,35900,0
|
|
20240710,152200,26733093200,35900,35900,35900,35900,0
|
|
20240710,152100,26733093200,35900,35900,35900,35900,0
|
|
20240710,152000,26733093200,35900,35900,35900,35900,0
|
|
20240710,151900,26733093200,35900,36000,36050,35900,27417
|
|
20240710,151800,25746100550,36000,35850,36050,35850,15281
|
|
20240710,151700,25196308550,35850,35900,35900,35850,3770
|
|
20240710,151600,25060985500,35850,35900,35900,35850,4290
|
|
20240710,151500,24907178250,35850,35850,35900,35850,795
|
|
20240710,151400,24878664100,35900,35850,35900,35850,390
|
|
20240710,151300,24864679300,35850,35900,35900,35850,835
|
|
20240710,151200,24834737150,35850,35850,35900,35850,917
|
|
20240710,151100,24801847350,35900,35850,35900,35850,343
|
|
20240710,151000,24789547350,35850,35950,35950,35850,450
|
|
20240710,150900,24773409850,35950,35900,35950,35850,1008
|
|
20240710,150800,24737217100,35900,35850,35950,35850,1020
|
|
20240710,150700,24700598350,35850,35850,35900,35850,2020
|
|
20240710,150600,24628176100,35850,35900,35950,35850,1695
|
|
20240710,150500,24567347000,35850,35900,35950,35850,1812
|
|
20240710,150400,24502284200,35900,35850,35950,35850,988
|
|
20240710,150300,24466813300,35900,35850,35950,35850,1472
|
|
20240710,150200,24413969450,35900,35950,35950,35850,2058
|
|
20240710,150100,24340066650,35950,35950,35950,35850,358
|
|
20240710,150000,24327212450,35900,35950,35950,35850,1866
|
|
20240710,145900,24260233600,35950,35900,35950,35850,2515
|
|
20240710,145800,24169968300,35900,35900,35900,35850,690
|
|
20240710,145700,24145207250,35950,35850,35950,35850,1571
|
|
20240710,145600,24088804350,35900,35850,35900,35850,2294
|
|
20240710,145500,24006465150,35850,35900,35900,35850,370
|
|
20240710,145400,23993191850,35850,35850,35900,35850,3094
|
|
20240710,145300,23882141700,35850,35850,35900,35800,2266
|
|
20240710,145200,23800907700,35850,35850,35850,35800,814
|
|
20240710,145100,23771747400,35800,35800,35850,35750,855
|
|
20240710,145000,23741122550,35750,35800,35800,35750,797
|
|
20240710,144900,23712605200,35800,35850,35850,35750,1125
|
|
20240710,144800,23672319950,35800,35800,35850,35800,839
|
|
20240710,144700,23642267850,35850,35800,35850,35800,825
|
|
20240710,144600,23612705100,35850,35850,35850,35800,468
|
|
20240710,144500,23595938350,35850,35850,35850,35800,602
|
|
20240710,144400,23574365150,35850,35800,35850,35750,929
|
|
20240710,144300,23541101600,35800,35800,35850,35800,1166
|
|
20240710,144200,23499347350,35800,35850,35850,35800,724
|
|
20240710,144100,23473407950,35850,35850,35850,35800,1573
|
|
20240710,144000,23417057900,35850,35850,35850,35800,428
|
|
20240710,143900,23401725750,35800,35750,35850,35750,790
|
|
20240710,143800,23373435300,35750,35800,35800,35750,1273
|
|
20240710,143700,23327894500,35800,35850,35850,35750,586
|
|
20240710,143600,23306905850,35850,35800,35850,35800,1027
|
|
20240710,143500,23270122250,35800,35900,35900,35800,1562
|
|
20240710,143400,23214123700,35900,35900,35900,35850,399
|
|
20240710,143300,23199808700,35850,35800,35900,35800,1462
|
|
20240710,143200,23147405550,35850,35850,35850,35800,707
|
|
20240710,143100,23122072250,35850,35850,35850,35800,381
|
|
20240710,143000,23108426450,35800,35800,35900,35800,787
|
|
20240710,142900,23080220400,35800,35850,35900,35800,1127
|
|
20240710,142800,23039845350,35800,35800,35850,35800,859
|
|
20240710,142700,23009080450,35750,35800,35800,35750,840
|
|
20240710,142600,22979026100,35750,35850,35850,35750,1039
|
|
20240710,142500,22941833200,35850,35750,35850,35750,988
|
|
20240710,142400,22906470150,35800,35800,35850,35750,1376
|
|
20240710,142300,22857206700,35850,35850,35850,35800,1879
|
|
20240710,142200,22789916550,35850,35850,35850,35800,712
|
|
20240710,142100,22764414450,35850,35800,35850,35800,879
|
|
20240710,142000,22732922750,35800,35850,35900,35800,1241
|
|
20240710,141900,22688420750,35850,35850,35900,35850,1124
|
|
20240710,141800,22648099050,35850,35850,35900,35850,685
|
|
20240710,141700,22623524650,35850,35900,35900,35850,892
|
|
20240710,141600,22591526400,35850,35950,35950,35850,881
|
|
20240710,141500,22559929800,35950,35950,35950,35900,969
|
|
20240710,141400,22525125500,35950,35900,35950,35900,1061
|
|
20240710,141300,22487011150,35900,35950,35950,35900,801
|
|
20240710,141200,22458245450,35900,35900,35950,35850,792
|
|
20240710,141100,22429804150,35900,35900,35950,35850,703
|
|
20240710,141000,22404571800,35900,35950,35950,35850,889
|
|
20240710,140900,22372679200,35950,35900,35950,35900,1769
|
|
20240710,140800,22309149200,35900,35950,35950,35900,747
|
|
20240710,140700,22282314850,35950,35950,35950,35900,1194
|
|
20240710,140600,22239429800,35900,35950,35950,35900,759
|
|
20240710,140500,22212161000,35950,35950,35950,35900,552
|
|
20240710,140400,22192333450,35950,35900,35950,35900,1037
|
|
20240710,140300,22155069250,35950,35900,35950,35900,934
|
|
20240710,140200,22121522050,35900,35900,35950,35900,470
|
|
20240710,140100,22104636250,35900,35900,35900,35850,498
|
|
20240710,140000,22086766450,35850,35900,35950,35850,529
|
|
20240710,135900,22067779750,35900,35850,35950,35850,758
|
|
20240710,135800,22040577750,35900,35950,35950,35850,2324
|
|
20240710,135700,21957197700,35950,35900,35950,35900,661
|
|
20240710,135600,21933449350,35950,35950,35950,35900,585
|
|
20240710,135500,21912430700,35950,35900,35950,35850,1690
|
|
20240710,135400,21851737850,35900,35850,35900,35800,876
|
|
20240710,135300,21820318200,35800,35900,35900,35800,745
|
|
20240710,135200,21793610200,35900,35900,35900,35800,530
|
|
20240710,135100,21774595950,35900,35850,35900,35800,813
|
|
20240710,135000,21745434500,35850,35850,35900,35850,1554
|
|
20240710,134900,21689712300,35850,35950,35950,35850,3867
|
|
20240710,134800,21550881650,35950,35950,35950,35900,508
|
|
20240710,134700,21532623200,35950,35950,35950,35900,551
|
|
20240710,134600,21512828400,35950,35900,35950,35900,5908
|
|
20240710,134500,21300448150,35900,35900,35950,35900,3535
|
|
20240710,134400,21173399250,35900,35900,35950,35900,574
|
|
20240710,134300,21152776350,35900,35900,35950,35900,1088
|
|
20240710,134200,21113680150,35950,35900,35950,35900,1581
|
|
20240710,134100,21056849050,35900,35900,35950,35900,3754
|
|
20240710,134000,20921919150,35950,35950,35950,35900,2932
|
|
20240710,133900,20816534700,35900,35950,35950,35900,1229
|
|
20240710,133800,20772361200,35900,35900,35950,35900,978
|
|
20240710,133700,20737241050,35900,35850,36000,35850,7329
|
|
20240710,133600,20473859850,35850,35850,35900,35800,1278
|
|
20240710,133500,20428029350,35850,35850,35900,35850,1314
|
|
20240710,133400,20380897450,35850,35850,35900,35800,525
|
|
20240710,133300,20362077250,35850,35950,35950,35850,3700
|
|
20240710,133200,20229294050,35950,35900,35950,35900,1004
|
|
20240710,133100,20193231150,35950,35850,35950,35800,6057
|
|
20240710,133000,19975912300,35800,35850,35850,35750,3282
|
|
20240710,132900,19858409050,35850,35750,35850,35750,2510
|
|
20240710,132800,19768517050,35750,35800,35800,35700,1738
|
|
20240710,132700,19706355150,35800,35850,35850,35800,3803
|
|
20240710,132600,19570174200,35850,35650,35850,35650,6584
|
|
20240710,132500,19334576250,35650,35650,35700,35650,1238
|
|
20240710,132400,19290395650,35650,35600,35700,35600,999
|
|
20240710,132300,19254774800,35650,35650,35700,35550,644
|
|
20240710,132200,19231826950,35550,35600,35650,35550,586
|
|
20240710,132100,19210953250,35600,35600,35650,35550,900
|
|
20240710,132000,19178906100,35650,35600,35650,35600,444
|
|
20240710,131900,19163083600,35600,35700,35700,35600,1283
|
|
20240710,131800,19117337950,35700,35650,35700,35600,1364
|
|
20240710,131700,19068669100,35600,35550,35650,35550,632
|
|
20240710,131600,19046148950,35650,35550,35650,35550,4212
|
|
20240710,131500,18896142750,35550,35450,35550,35450,1125
|
|
20240710,131400,18856171300,35500,35550,35550,35450,1949
|
|
20240710,131300,18786979800,35550,35500,35550,35500,767
|
|
20240710,131200,18759730200,35500,35500,35550,35500,833
|
|
20240710,131100,18730126050,35500,35500,35550,35500,671
|
|
20240710,131000,18706285350,35500,35500,35550,35500,472
|
|
20240710,130900,18689519450,35450,35500,35500,35450,1183
|
|
20240710,130800,18647535500,35450,35450,35500,35450,591
|
|
20240710,130700,18626564150,35450,35450,35500,35400,1160
|
|
20240710,130600,18585451300,35450,35400,35500,35400,748
|
|
20240710,130500,18558948850,35450,35450,35450,35400,577
|
|
20240710,130400,18538497050,35450,35400,35450,35350,1004
|
|
20240710,130300,18502925150,35400,35400,35450,35350,559
|
|
20240710,130200,18483144700,35400,35400,35450,35350,305
|
|
20240710,130100,18472349250,35450,35350,35450,35350,414
|
|
20240710,130000,18457697000,35400,35350,35400,35350,576
|
|
20240710,125900,18437333200,35350,35350,35400,35350,379
|
|
20240710,125800,18423930950,35400,35300,35400,35300,776
|
|
20240710,125700,18396495050,35300,35300,35350,35300,808
|
|
20240710,125600,18367972300,35300,35400,35400,35300,408
|
|
20240710,125500,18353553600,35350,35400,35400,35350,960
|
|
20240710,125400,18319617450,35400,35300,35400,35300,390
|
|
20240710,125300,18305831300,35300,35300,35350,35300,503
|
|
20240710,125200,18288063950,35300,35300,35350,35300,1050
|
|
20240710,125100,18250992400,35300,35400,35400,35300,804
|
|
20240710,125000,18222564950,35350,35350,35400,35350,427
|
|
20240710,124900,18207468750,35350,35350,35400,35350,687
|
|
20240710,124800,18183182300,35350,35350,35400,35350,594
|
|
20240710,124700,18162184150,35350,35350,35400,35350,606
|
|
20240710,124600,18140756850,35400,35350,35400,35350,398
|
|
20240710,124500,18126687450,35350,35400,35400,35350,509
|
|
20240710,124400,18108686050,35350,35350,35400,35350,527
|
|
20240710,124300,18090050500,35400,35350,35400,35350,295
|
|
20240710,124200,18079621700,35400,35350,35400,35350,713
|
|
20240710,124100,18054412800,35350,35400,35400,35350,137
|
|
20240710,124000,18049569450,35350,35400,35400,35350,374
|
|
20240710,123900,18036347900,35400,35400,35400,35350,453
|
|
20240710,123800,18020332900,35350,35350,35400,35350,567
|
|
20240710,123700,18000274900,35400,35400,35400,35350,459
|
|
20240710,123600,17984045550,35400,35300,35400,35300,622
|
|
20240710,123500,17962057700,35350,35350,35350,35300,513
|
|
20240710,123400,17943935250,35350,35350,35400,35350,703
|
|
20240710,123300,17919084100,35350,35350,35400,35300,1171
|
|
20240710,123200,17877689700,35350,35350,35400,35350,549
|
|
20240710,123100,17858281450,35350,35350,35350,35350,668
|
|
20240710,123000,17834667650,35350,35350,35400,35350,234
|
|
20240710,122900,17826395600,35350,35350,35400,35350,302
|
|
20240710,122800,17815719700,35350,35350,35400,35350,369
|
|
20240710,122700,17802674450,35300,35300,35400,35300,557
|
|
20240710,122600,17782996000,35300,35300,35350,35300,254
|
|
20240710,122500,17774029650,35300,35300,35300,35250,247
|
|
20240710,122400,17765311550,35300,35350,35350,35300,302
|
|
20240710,122300,17754650200,35350,35250,35350,35250,280
|
|
20240710,122200,17744763500,35250,35300,35400,35250,2489
|
|
20240710,122100,17657016100,35350,35300,35350,35250,908
|
|
20240710,122000,17624945600,35300,35250,35300,35200,1304
|
|
20240710,121900,17578979450,35250,35300,35300,35250,337
|
|
20240710,121800,17567097300,35250,35250,35300,35200,1191
|
|
20240710,121700,17525135600,35250,35250,35300,35250,263
|
|
20240710,121600,17515864700,35250,35250,35300,35250,988
|
|
20240710,121500,17481019050,35300,35200,35300,35200,484
|
|
20240710,121400,17463962450,35200,35200,35250,35200,784
|
|
20240710,121300,17436344600,35200,35250,35300,35200,607
|
|
20240710,121200,17414949600,35300,35250,35300,35250,335
|
|
20240710,121100,17403139700,35250,35200,35300,35200,530
|
|
20240710,121000,17384459700,35200,35200,35250,35150,1112
|
|
20240710,120900,17345307850,35200,35150,35200,35150,433
|
|
20240710,120800,17330079150,35150,35200,35250,35150,497
|
|
20240710,120700,17312601600,35200,35200,35250,35200,1744
|
|
20240710,120600,17251205300,35250,35200,35250,35200,871
|
|
20240710,120500,17220543850,35250,35200,35250,35200,524
|
|
20240710,120400,17202092900,35200,35250,35250,35200,1368
|
|
20240710,120300,17153926700,35250,35200,35250,35200,478
|
|
20240710,120200,17137097800,35250,35200,35250,35200,357
|
|
20240710,120100,17124530200,35200,35200,35300,35200,1307
|
|
20240710,120000,17078473250,35200,35200,35250,35200,346
|
|
20240710,115900,17066293200,35200,35250,35250,35200,164
|
|
20240710,115800,17060519900,35250,35250,35300,35250,1896
|
|
20240710,115700,16993683150,35250,35250,35300,35250,395
|
|
20240710,115600,16979756650,35250,35300,35350,35250,6160
|
|
20240710,115500,16762313750,35300,35300,35350,35300,1329
|
|
20240710,115400,16715398400,35350,35300,35350,35300,308
|
|
20240710,115300,16704520700,35300,35350,35350,35300,319
|
|
20240710,115200,16693257100,35350,35350,35400,35350,1943
|
|
20240710,115100,16624571800,35350,35350,35400,35350,323
|
|
20240710,115000,16613152650,35400,35350,35400,35350,1196
|
|
20240710,114900,16570843950,35350,35350,35400,35350,630
|
|
20240710,114800,16548572950,35400,35450,35450,35400,1314
|
|
20240710,114700,16502015500,35450,35450,35500,35400,1465
|
|
20240710,114600,16450106050,35400,35350,35450,35350,544
|
|
20240710,114500,16430862300,35350,35300,35450,35300,3936
|
|
20240710,114400,16291628650,35300,35300,35300,35250,1547
|
|
20240710,114300,16237038150,35250,35200,35300,35200,1026
|
|
20240710,114200,16200899800,35200,35150,35200,35100,1162
|
|
20240710,114100,16160057700,35100,35100,35150,35100,790
|
|
20240710,114000,16132311250,35150,35100,35150,35100,1311
|
|
20240710,113900,16086264000,35100,35100,35150,35100,725
|
|
20240710,113800,16060792400,35150,35150,35150,35100,549
|
|
20240710,113700,16041512300,35150,35150,35150,35100,1086
|
|
20240710,113600,16003365900,35150,35100,35150,35100,776
|
|
20240710,113500,15976105850,35100,35150,35150,35100,268
|
|
20240710,113400,15966693250,35100,35100,35150,35100,701
|
|
20240710,113300,15942077900,35150,35150,35200,35100,1256
|
|
20240710,113200,15897941800,35200,35100,35200,35100,411
|
|
20240710,113100,15883493250,35150,35100,35150,35100,382
|
|
20240710,113000,15870075700,35100,35150,35200,35100,1157
|
|
20240710,112900,15829414300,35200,35150,35200,35150,466
|
|
20240710,112800,15813033250,35150,35100,35200,35100,490
|
|
20240710,112700,15795810300,35150,35200,35200,35100,1349
|
|
20240710,112600,15748408600,35150,35150,35200,35150,298
|
|
20240710,112500,15737932900,35150,35200,35250,35150,422
|
|
20240710,112400,15723093300,35200,35200,35200,35100,1203
|
|
20240710,112300,15680813150,35150,35150,35200,35150,390
|
|
20240710,112200,15667103750,35150,35200,35250,35150,221
|
|
20240710,112100,15659323600,35150,35150,35200,35150,1287
|
|
20240710,112000,15614082000,35150,35150,35200,35150,771
|
|
20240710,111900,15586972600,35200,35150,35200,35150,1334
|
|
20240710,111800,15540046350,35150,35100,35200,35100,770
|
|
20240710,111700,15513006550,35100,35150,35150,35100,1152
|
|
20240710,111600,15472562650,35150,35150,35200,35100,4424
|
|
20240710,111500,15317088700,35200,35150,35200,35150,904
|
|
20240710,111400,15285281750,35200,35200,35250,35150,966
|
|
20240710,111300,15251278450,35200,35200,35250,35150,833
|
|
20240710,111200,15221979300,35200,35150,35200,35150,989
|
|
20240710,111100,15187210400,35150,35200,35250,35150,1391
|
|
20240710,111000,15138246400,35200,35200,35250,35150,497
|
|
20240710,110900,15120751050,35200,35250,35250,35200,956
|
|
20240710,110800,15087097150,35200,35250,35350,35200,1681
|
|
20240710,110700,15027819850,35250,35250,35350,35200,2066
|
|
20240710,110600,14954940750,35200,35150,35250,35150,865
|
|
20240710,110500,14924508200,35150,35100,35200,35100,1840
|
|
20240710,110400,14859894750,35100,35100,35150,35050,2351
|
|
20240710,110300,14777379450,35100,35050,35150,35050,587
|
|
20240710,110200,14756781650,35050,35150,35200,35050,5439
|
|
20240710,110100,14565859700,35150,35050,35150,35050,2393
|
|
20240710,110000,14481911350,35100,35000,35150,35000,1438
|
|
20240710,105900,14431463300,35000,35050,35100,35000,12169
|
|
20240710,105800,14005291700,35050,35050,35100,35050,2244
|
|
20240710,105700,13926618700,35050,35100,35150,35050,7567
|
|
20240710,105600,13661301850,35200,35150,35200,35100,4772
|
|
20240710,105500,13493769350,35150,35150,35250,35150,3405
|
|
20240710,105400,13374068200,35200,35300,35300,35150,7242
|
|
20240710,105300,13119055800,35250,35300,35350,35250,3128
|
|
20240710,105200,13008717500,35300,35300,35350,35300,3149
|
|
20240710,105100,12897541650,35300,35350,35350,35300,1447
|
|
20240710,105000,12846458900,35300,35300,35350,35300,4096
|
|
20240710,104900,12701858050,35300,35300,35350,35300,1447
|
|
20240710,104800,12650753800,35350,35350,35350,35300,1034
|
|
20240710,104700,12614235050,35350,35350,35350,35300,2419
|
|
20240710,104600,12528813450,35350,35400,35450,35350,13545
|
|
20240710,104500,12049793550,35400,35400,35450,35400,841
|
|
20240710,104400,12020016100,35400,35400,35450,35400,480
|
|
20240710,104300,12003021850,35400,35450,35450,35400,1692
|
|
20240710,104200,11943115400,35450,35450,35450,35400,718
|
|
20240710,104100,11917667600,35450,35450,35500,35400,4930
|
|
20240710,104000,11743068950,35450,35450,35500,35450,2422
|
|
20240710,103900,11657188700,35500,35450,35500,35400,1344
|
|
20240710,103800,11609523700,35450,35450,35450,35400,1247
|
|
20240710,103700,11565334400,35450,35450,35500,35400,2673
|
|
20240710,103600,11470604150,35500,35500,35500,35450,4421
|
|
20240710,103500,11313790000,35500,35500,35500,35450,1379
|
|
20240710,103400,11264900700,35500,35500,35500,35450,1886
|
|
20240710,103300,11198041050,35500,35400,35500,35400,1285
|
|
20240710,103200,11152512100,35400,35500,35500,35400,2053
|
|
20240710,103100,11079725450,35500,35400,35500,35350,4069
|
|
20240710,103000,10935585250,35350,35400,35450,35350,1506
|
|
20240710,102900,10882290200,35400,35400,35450,35400,1856
|
|
20240710,102800,10816587500,35400,35400,35450,35400,1916
|
|
20240710,102700,10748759700,35400,35400,35450,35400,832
|
|
20240710,102600,10719306000,35400,35400,35450,35400,2201
|
|
20240710,102500,10641385500,35400,35400,35450,35350,2436
|
|
20240710,102400,10555138050,35400,35450,35450,35350,4801
|
|
20240710,102300,10385242800,35400,35500,35500,35400,4441
|
|
20240710,102200,10227809800,35450,35650,35650,35450,4918
|
|
20240710,102100,10053101200,35600,35650,35650,35500,10993
|
|
20240710,102000,9662388700,35650,35600,35650,35550,4964
|
|
20240710,101900,9485654350,35650,35650,35700,35650,2816
|
|
20240710,101800,9385241550,35700,35700,35750,35650,1145
|
|
20240710,101700,9344363800,35700,35650,35750,35650,3364
|
|
20240710,101600,9224423800,35700,35800,35800,35650,18040
|
|
20240710,101500,8579693150,35800,35850,35850,35800,2453
|
|
20240710,101400,8491861100,35850,35850,35850,35800,1186
|
|
20240710,101300,8449398500,35850,35850,35900,35800,7225
|
|
20240710,101200,8190412750,35900,35900,35950,35850,2240
|
|
20240710,101100,8110004750,35850,35900,35950,35850,5741
|
|
20240710,101000,7903918600,35900,35950,36050,35900,3301
|
|
20240710,100900,7785126150,35950,35900,36050,35900,5361
|
|
20240710,100800,7592438900,35900,35900,35950,35900,873
|
|
20240710,100700,7561064300,35900,35950,36000,35900,1617
|
|
20240710,100600,7502962150,35950,36000,36000,35950,2282
|
|
20240710,100500,7420923700,36000,36000,36000,35950,474
|
|
20240710,100400,7403875900,36000,35950,36000,35950,2393
|
|
20240710,100300,7317838950,35950,36000,36000,35950,2163
|
|
20240710,100200,7239983150,36000,36000,36050,36000,3976
|
|
20240710,100100,7096833650,36050,36000,36050,35950,1972
|
|
20240710,100000,7025843550,36050,36050,36050,36000,1856
|
|
20240710,095900,6959014750,36050,36050,36100,36000,1807
|
|
20240710,095800,6893914000,36050,36050,36050,35950,5895
|
|
20240710,095700,6681683500,36000,36100,36100,36000,11474
|
|
20240710,095600,6268409200,36100,36050,36200,36050,2251
|
|
20240710,095500,6187151600,36050,36050,36100,36000,2436
|
|
20240710,095400,6099343050,36050,36200,36200,36000,12267
|
|
20240710,095300,5656961200,36150,36100,36200,36100,863
|
|
20240710,095200,5625779250,36100,36150,36200,36100,2622
|
|
20240710,095100,5531032450,36150,36150,36150,36100,4888
|
|
20240710,095000,5354495000,36250,36200,36250,36150,5882
|
|
20240710,094900,5141712550,36200,36250,36250,36200,1412
|
|
20240710,094800,5090552900,36250,36200,36250,36200,6419
|
|
20240710,094700,4858134000,36250,36250,36300,36200,1166
|
|
20240710,094600,4815859900,36250,36250,36250,36200,4200
|
|
20240710,094500,4663660650,36250,36400,36400,36250,12177
|
|
20240710,094400,4221317350,36400,36400,36450,36400,554
|
|
20240710,094300,4201149800,36400,36450,36500,36400,1103
|
|
20240710,094200,4160947750,36450,36450,36500,36400,999
|
|
20240710,094100,4124552150,36400,36500,36500,36400,1083
|
|
20240710,094000,4085076600,36500,36550,36550,36400,4119
|
|
20240710,093900,3934877700,36550,36600,36600,36500,1045
|
|
20240710,093800,3896733000,36600,36500,36600,36500,1189
|
|
20240710,093700,3853308000,36500,36550,36550,36500,523
|
|
20240710,093600,3834198750,36500,36500,36550,36500,599
|
|
20240710,093500,3812329050,36500,36500,36550,36450,580
|
|
20240710,093400,3791170550,36450,36500,36550,36450,2740
|
|
20240710,093300,3691259400,36550,36350,36600,36350,13398
|
|
20240710,093200,3202820750,36400,36350,36400,36300,1979
|
|
20240710,093100,3130845200,36300,36350,36350,36300,298
|
|
20240710,093000,3120019600,36300,36400,36400,36300,941
|
|
20240710,092900,3085809150,36400,36400,36400,36350,473
|
|
20240710,092800,3068608750,36400,36350,36400,36350,1862
|
|
20240710,092700,3000918000,36400,36350,36400,36300,712
|
|
20240710,092600,2975025700,36350,36350,36350,36300,1419
|
|
20240710,092500,2923462600,36300,36300,36350,36250,606
|
|
20240710,092400,2901478150,36300,36300,36350,36250,657
|
|
20240710,092300,2877629850,36250,36250,36350,36250,2180
|
|
20240710,092200,2798521850,36250,36300,36300,36250,764
|
|
20240710,092100,2770810600,36350,36300,36350,36250,1027
|
|
20240710,092000,2733562050,36300,36350,36350,36200,9332
|
|
20240710,091900,2394964250,36350,36400,36400,36350,1280
|
|
20240710,091800,2348404650,36350,36400,36400,36300,3934
|
|
20240710,091700,2205346750,36400,36350,36400,36350,1409
|
|
20240710,091600,2154092050,36400,36350,36400,36300,1565
|
|
20240710,091500,2097219000,36350,36250,36350,36250,2661
|
|
20240710,091400,2000596500,36250,36450,36450,36200,10530
|
|
20240710,091300,1618107250,36450,36550,36550,36450,3654
|
|
20240710,091200,1484808050,36500,36650,36700,36500,5707
|
|
20240710,091100,1276227950,36550,36600,36700,36550,3503
|
|
20240710,091000,1147991100,36600,36700,36750,36600,2818
|
|
20240710,090900,1044674750,36700,36900,36900,36700,1373
|
|
20240710,090800,994184200,36950,36800,37000,36800,933
|
|
20240710,090700,959675750,36750,36750,36950,36650,3599
|
|
20240710,090600,827264850,36700,36800,36850,36700,6062
|
|
20240710,090500,604547050,36850,36900,36900,36800,1532
|
|
20240710,090400,548145650,36900,36800,37000,36700,4143
|
|
20240710,090300,395609800,36800,37050,37050,36750,1906
|
|
20240710,090200,325379750,37050,37100,37150,36900,1386
|
|
20240710,090100,274091750,37150,37200,37300,37100,3325
|
|
20240710,090000,150527300,37150,37400,37450,37150,4030
|