630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,192600,14442814700,35550,35550,35550,35550,0
|
|
20240711,192500,14442814700,35550,35550,35550,35550,0
|
|
20240711,192400,14442814700,35550,35550,35550,35550,0
|
|
20240711,192300,14442814700,35550,35550,35550,35550,0
|
|
20240711,192200,14442814700,35550,35550,35550,35550,0
|
|
20240711,192100,14442814700,35550,35550,35550,35550,0
|
|
20240711,192000,14442814700,35550,35550,35550,35550,0
|
|
20240711,191900,14442814700,35550,35550,35550,35550,0
|
|
20240711,191800,14442814700,35550,35550,35550,35550,0
|
|
20240711,191700,14442814700,35550,35550,35550,35550,0
|
|
20240711,191600,14442814700,35550,35550,35550,35550,0
|
|
20240711,191500,14442814700,35550,35550,35550,35550,0
|
|
20240711,191400,14442814700,35550,35550,35550,35550,0
|
|
20240711,191300,14442814700,35550,35550,35550,35550,0
|
|
20240711,191200,14442814700,35550,35550,35550,35550,0
|
|
20240711,191100,14442814700,35550,35550,35550,35550,0
|
|
20240711,191000,14442814700,35550,35550,35550,35550,0
|
|
20240711,190900,14442814700,35550,35550,35550,35550,0
|
|
20240711,190800,14442814700,35550,35550,35550,35550,0
|
|
20240711,190700,14442814700,35550,35550,35550,35550,0
|
|
20240711,190600,14442814700,35550,35550,35550,35550,0
|
|
20240711,190500,14442814700,35550,35550,35550,35550,0
|
|
20240711,190400,14442814700,35550,35550,35550,35550,0
|
|
20240711,190300,14442814700,35550,35550,35550,35550,0
|
|
20240711,190200,14442814700,35550,35550,35550,35550,0
|
|
20240711,190100,14442814700,35550,35550,35550,35550,0
|
|
20240711,190000,14442814700,35550,35550,35550,35550,0
|
|
20240711,185900,14442814700,35550,35550,35550,35550,0
|
|
20240711,185800,14442814700,35550,35550,35550,35550,0
|
|
20240711,185700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,185600,14442814700,35550,35550,35550,35550,0
|
|
20240711,185500,14442814700,35550,35550,35550,35550,0
|
|
20240711,185400,14442814700,35550,35550,35550,35550,0
|
|
20240711,185300,14442814700,35550,35550,35550,35550,0
|
|
20240711,185200,14442814700,35550,35550,35550,35550,0
|
|
20240711,185100,14442814700,35550,35550,35550,35550,0
|
|
20240711,185000,14442814700,35550,35550,35550,35550,0
|
|
20240711,184900,14442814700,35550,35550,35550,35550,0
|
|
20240711,184800,14442814700,35550,35550,35550,35550,0
|
|
20240711,184700,14442814700,35550,35550,35550,35550,0
|
|
20240711,184600,14442814700,35550,35550,35550,35550,0
|
|
20240711,184500,14442814700,35550,35550,35550,35550,0
|
|
20240711,184400,14442814700,35550,35550,35550,35550,0
|
|
20240711,184300,14442814700,35550,35550,35550,35550,0
|
|
20240711,184200,14442814700,35550,35550,35550,35550,0
|
|
20240711,184100,14442814700,35550,35550,35550,35550,0
|
|
20240711,184000,14442814700,35550,35550,35550,35550,0
|
|
20240711,183900,14442814700,35550,35550,35550,35550,0
|
|
20240711,183800,14442814700,35550,35550,35550,35550,0
|
|
20240711,183700,14442814700,35550,35550,35550,35550,0
|
|
20240711,183600,14442814700,35550,35550,35550,35550,0
|
|
20240711,183500,14442814700,35550,35550,35550,35550,0
|
|
20240711,183400,14442814700,35550,35550,35550,35550,0
|
|
20240711,183300,14442814700,35550,35550,35550,35550,0
|
|
20240711,183200,14442814700,35550,35550,35550,35550,0
|
|
20240711,183100,14442814700,35550,35550,35550,35550,0
|
|
20240711,183000,14442814700,35550,35550,35550,35550,0
|
|
20240711,182900,14442814700,35550,35550,35550,35550,0
|
|
20240711,182800,14442814700,35550,35550,35550,35550,0
|
|
20240711,182700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,182600,14442814700,35550,35550,35550,35550,0
|
|
20240711,182500,14442814700,35550,35550,35550,35550,0
|
|
20240711,182400,14442814700,35550,35550,35550,35550,0
|
|
20240711,182300,14442814700,35550,35550,35550,35550,0
|
|
20240711,182200,14442814700,35550,35550,35550,35550,0
|
|
20240711,182100,14442814700,35550,35550,35550,35550,0
|
|
20240711,182000,14442814700,35550,35550,35550,35550,0
|
|
20240711,181900,14442814700,35550,35550,35550,35550,0
|
|
20240711,181800,14442814700,35550,35550,35550,35550,0
|
|
20240711,181700,14442814700,35550,35550,35550,35550,0
|
|
20240711,181600,14442814700,35550,35550,35550,35550,0
|
|
20240711,181500,14442814700,35550,35550,35550,35550,0
|
|
20240711,181400,14442814700,35550,35550,35550,35550,0
|
|
20240711,181300,14442814700,35550,35550,35550,35550,0
|
|
20240711,181200,14442814700,35550,35550,35550,35550,0
|
|
20240711,181100,14442814700,35550,35550,35550,35550,0
|
|
20240711,181000,14442814700,35550,35550,35550,35550,0
|
|
20240711,180900,14442814700,35550,35550,35550,35550,0
|
|
20240711,180800,14442814700,35550,35550,35550,35550,0
|
|
20240711,180700,14442814700,35550,35550,35550,35550,0
|
|
20240711,180600,14442814700,35550,35550,35550,35550,0
|
|
20240711,180500,14442814700,35550,35550,35550,35550,0
|
|
20240711,180400,14442814700,35550,35550,35550,35550,0
|
|
20240711,180300,14442814700,35550,35550,35550,35550,0
|
|
20240711,180200,14442814700,35550,35550,35550,35550,0
|
|
20240711,180100,14442814700,35550,35550,35550,35550,0
|
|
20240711,180000,14442814700,35550,35550,35550,35550,0
|
|
20240711,175900,14442814700,35550,35550,35550,35550,0
|
|
20240711,175800,14442814700,35550,35550,35550,35550,0
|
|
20240711,175700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,175600,14442814700,35550,35550,35550,35550,0
|
|
20240711,175500,14442814700,35550,35550,35550,35550,0
|
|
20240711,175400,14442814700,35550,35550,35550,35550,0
|
|
20240711,175300,14442814700,35550,35550,35550,35550,0
|
|
20240711,175200,14442814700,35550,35550,35550,35550,0
|
|
20240711,175100,14442814700,35550,35550,35550,35550,0
|
|
20240711,175000,14442814700,35550,35550,35550,35550,0
|
|
20240711,174900,14442814700,35550,35550,35550,35550,0
|
|
20240711,174800,14442814700,35550,35550,35550,35550,0
|
|
20240711,174700,14442814700,35550,35550,35550,35550,0
|
|
20240711,174600,14442814700,35550,35550,35550,35550,0
|
|
20240711,174500,14442814700,35550,35550,35550,35550,0
|
|
20240711,174400,14442814700,35550,35550,35550,35550,0
|
|
20240711,174300,14442814700,35550,35550,35550,35550,0
|
|
20240711,174200,14442814700,35550,35550,35550,35550,0
|
|
20240711,174100,14442814700,35550,35550,35550,35550,0
|
|
20240711,174000,14442814700,35550,35550,35550,35550,0
|
|
20240711,173900,14442814700,35550,35550,35550,35550,0
|
|
20240711,173800,14442814700,35550,35550,35550,35550,0
|
|
20240711,173700,14442814700,35550,35550,35550,35550,0
|
|
20240711,173600,14442814700,35550,35550,35550,35550,0
|
|
20240711,173500,14442814700,35550,35550,35550,35550,0
|
|
20240711,173400,14442814700,35550,35550,35550,35550,0
|
|
20240711,173300,14442814700,35550,35550,35550,35550,0
|
|
20240711,173200,14442814700,35550,35550,35550,35550,0
|
|
20240711,173100,14442814700,35550,35550,35550,35550,0
|
|
20240711,173000,14442814700,35550,35550,35550,35550,0
|
|
20240711,172900,14442814700,35550,35550,35550,35550,0
|
|
20240711,172800,14442814700,35550,35550,35550,35550,0
|
|
20240711,172700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,172600,14442814700,35550,35550,35550,35550,0
|
|
20240711,172500,14442814700,35550,35550,35550,35550,0
|
|
20240711,172400,14442814700,35550,35550,35550,35550,0
|
|
20240711,172300,14442814700,35550,35550,35550,35550,0
|
|
20240711,172200,14442814700,35550,35550,35550,35550,0
|
|
20240711,172100,14442814700,35550,35550,35550,35550,0
|
|
20240711,172000,14442814700,35550,35550,35550,35550,0
|
|
20240711,171900,14442814700,35550,35550,35550,35550,0
|
|
20240711,171800,14442814700,35550,35550,35550,35550,0
|
|
20240711,171700,14442814700,35550,35550,35550,35550,0
|
|
20240711,171600,14442814700,35550,35550,35550,35550,0
|
|
20240711,171500,14442814700,35550,35550,35550,35550,0
|
|
20240711,171400,14442814700,35550,35550,35550,35550,0
|
|
20240711,171300,14442814700,35550,35550,35550,35550,0
|
|
20240711,171200,14442814700,35550,35550,35550,35550,0
|
|
20240711,171100,14442814700,35550,35550,35550,35550,0
|
|
20240711,171000,14442814700,35550,35550,35550,35550,0
|
|
20240711,170900,14442814700,35550,35550,35550,35550,0
|
|
20240711,170800,14442814700,35550,35550,35550,35550,0
|
|
20240711,170700,14442814700,35550,35550,35550,35550,0
|
|
20240711,170600,14442814700,35550,35550,35550,35550,0
|
|
20240711,170500,14442814700,35550,35550,35550,35550,0
|
|
20240711,170400,14442814700,35550,35550,35550,35550,0
|
|
20240711,170300,14442814700,35550,35550,35550,35550,0
|
|
20240711,170200,14442814700,35550,35550,35550,35550,0
|
|
20240711,170100,14442814700,35550,35550,35550,35550,0
|
|
20240711,170000,14442814700,35550,35550,35550,35550,0
|
|
20240711,165900,14442814700,35550,35550,35550,35550,0
|
|
20240711,165800,14442814700,35550,35550,35550,35550,0
|
|
20240711,165700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,165600,14442814700,35550,35550,35550,35550,0
|
|
20240711,165500,14442814700,35550,35550,35550,35550,0
|
|
20240711,165400,14442814700,35550,35550,35550,35550,0
|
|
20240711,165300,14442814700,35550,35550,35550,35550,0
|
|
20240711,165200,14442814700,35550,35550,35550,35550,0
|
|
20240711,165100,14442814700,35550,35550,35550,35550,0
|
|
20240711,165000,14442814700,35550,35550,35550,35550,0
|
|
20240711,164900,14442814700,35550,35550,35550,35550,0
|
|
20240711,164800,14442814700,35550,35550,35550,35550,0
|
|
20240711,164700,14442814700,35550,35550,35550,35550,0
|
|
20240711,164600,14442814700,35550,35550,35550,35550,0
|
|
20240711,164500,14442814700,35550,35550,35550,35550,0
|
|
20240711,164400,14442814700,35550,35550,35550,35550,0
|
|
20240711,164300,14442814700,35550,35550,35550,35550,0
|
|
20240711,164200,14442814700,35550,35550,35550,35550,0
|
|
20240711,164100,14442814700,35550,35550,35550,35550,0
|
|
20240711,164000,14442814700,35550,35550,35550,35550,0
|
|
20240711,163900,14442814700,35550,35550,35550,35550,0
|
|
20240711,163800,14442814700,35550,35550,35550,35550,0
|
|
20240711,163700,14442814700,35550,35550,35550,35550,0
|
|
20240711,163600,14442814700,35550,35550,35550,35550,0
|
|
20240711,163500,14442814700,35550,35550,35550,35550,0
|
|
20240711,163400,14442814700,35550,35550,35550,35550,0
|
|
20240711,163300,14442814700,35550,35550,35550,35550,0
|
|
20240711,163200,14442814700,35550,35550,35550,35550,0
|
|
20240711,163100,14442814700,35550,35550,35550,35550,0
|
|
20240711,163000,14442814700,35550,35550,35550,35550,0
|
|
20240711,162900,14442814700,35550,35550,35550,35550,0
|
|
20240711,162800,14442814700,35550,35550,35550,35550,0
|
|
20240711,162700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,162600,14442814700,35550,35550,35550,35550,0
|
|
20240711,162500,14442814700,35550,35550,35550,35550,0
|
|
20240711,162400,14442814700,35550,35550,35550,35550,0
|
|
20240711,162300,14442814700,35550,35550,35550,35550,0
|
|
20240711,162200,14442814700,35550,35550,35550,35550,0
|
|
20240711,162100,14442814700,35550,35550,35550,35550,0
|
|
20240711,162000,14442814700,35550,35550,35550,35550,0
|
|
20240711,161900,14442814700,35550,35550,35550,35550,0
|
|
20240711,161800,14442814700,35550,35550,35550,35550,0
|
|
20240711,161700,14442814700,35550,35550,35550,35550,0
|
|
20240711,161600,14442814700,35550,35550,35550,35550,0
|
|
20240711,161500,14442814700,35550,35550,35550,35550,0
|
|
20240711,161400,14442814700,35550,35550,35550,35550,0
|
|
20240711,161300,14442814700,35550,35550,35550,35550,0
|
|
20240711,161200,14442814700,35550,35550,35550,35550,0
|
|
20240711,161100,14442814700,35550,35550,35550,35550,0
|
|
20240711,161000,14442814700,35550,35550,35550,35550,0
|
|
20240711,160900,14442814700,35550,35550,35550,35550,0
|
|
20240711,160800,14442814700,35550,35550,35550,35550,0
|
|
20240711,160700,14442814700,35550,35550,35550,35550,0
|
|
20240711,160600,14442814700,35550,35550,35550,35550,0
|
|
20240711,160500,14442814700,35550,35550,35550,35550,0
|
|
20240711,160400,14442814700,35550,35550,35550,35550,0
|
|
20240711,160300,14442814700,35550,35550,35550,35550,0
|
|
20240711,160200,14442814700,35550,35550,35550,35550,0
|
|
20240711,160100,14442814700,35550,35550,35550,35550,0
|
|
20240711,160000,14442814700,35550,35550,35550,35550,0
|
|
20240711,155900,14442814700,35550,35550,35550,35550,0
|
|
20240711,155800,14442814700,35550,35550,35550,35550,0
|
|
20240711,155700,14442814700,35550,35550,35550,35550,9428
|
|
20240711,155600,14442814700,35550,35550,35550,35550,0
|
|
20240711,155500,14442814700,35550,35550,35550,35550,0
|
|
20240711,155400,14442814700,35550,35550,35550,35550,0
|
|
20240711,155300,14442814700,35550,35550,35550,35550,0
|
|
20240711,155200,14442814700,35550,35550,35550,35550,0
|
|
20240711,155100,14442814700,35550,35550,35550,35550,0
|
|
20240711,155000,14442814700,35550,35550,35550,35550,0
|
|
20240711,154900,14442814700,35550,35550,35550,35550,0
|
|
20240711,154800,14442814700,35550,35550,35550,35550,0
|
|
20240711,154700,14442814700,35550,35550,35550,35550,0
|
|
20240711,154600,14442814700,35550,35550,35550,35550,0
|
|
20240711,154500,14442814700,35550,35550,35550,35550,0
|
|
20240711,154400,14442814700,35550,35550,35550,35550,0
|
|
20240711,154300,14442814700,35550,35550,35550,35550,0
|
|
20240711,154200,14442814700,35550,35550,35550,35550,0
|
|
20240711,154100,14442814700,35550,35550,35550,35550,0
|
|
20240711,154000,14442814700,35550,35550,35550,35550,0
|
|
20240711,153900,14442814700,35550,35550,35550,35550,0
|
|
20240711,153800,14442814700,35550,35550,35550,35550,0
|
|
20240711,153700,14442814700,35550,35550,35550,35550,0
|
|
20240711,153600,14442814700,35550,35550,35550,35550,0
|
|
20240711,153500,14442814700,35550,35550,35550,35550,0
|
|
20240711,153400,14442814700,35550,35550,35550,35550,0
|
|
20240711,153300,14442814700,35550,35550,35550,35550,0
|
|
20240711,153200,14442814700,35550,35550,35550,35550,0
|
|
20240711,153100,14442814700,35550,35550,35550,35550,0
|
|
20240711,153000,14442814700,35550,35550,35550,35550,9428
|
|
20240711,152900,14107649300,35450,35450,35450,35450,0
|
|
20240711,152800,14107649300,35450,35450,35450,35450,0
|
|
20240711,152700,14107649300,35450,35450,35450,35450,0
|
|
20240711,152600,14107649300,35450,35450,35450,35450,0
|
|
20240711,152500,14107649300,35450,35450,35450,35450,0
|
|
20240711,152400,14107649300,35450,35450,35450,35450,0
|
|
20240711,152300,14107649300,35450,35450,35450,35450,0
|
|
20240711,152200,14107649300,35450,35450,35450,35450,0
|
|
20240711,152100,14107649300,35450,35450,35450,35450,0
|
|
20240711,152000,14107649300,35450,35450,35450,35450,0
|
|
20240711,151900,14107649300,35450,35500,35550,35450,1141
|
|
20240711,151800,14067146000,35550,35550,35550,35500,608
|
|
20240711,151700,14045550950,35500,35550,35600,35500,576
|
|
20240711,151600,14025072050,35550,35550,35600,35500,648
|
|
20240711,151500,14002024950,35550,35500,35550,35400,1105
|
|
20240711,151400,13962810500,35500,35500,35500,35400,651
|
|
20240711,151300,13939732700,35450,35400,35450,35400,926
|
|
20240711,151200,13906936850,35400,35450,35500,35400,614
|
|
20240711,151100,13885192000,35450,35450,35500,35450,518
|
|
20240711,151000,13866823800,35450,35450,35500,35450,1001
|
|
20240711,150900,13831333050,35500,35500,35550,35450,711
|
|
20240711,150800,13806098300,35500,35450,35550,35450,834
|
|
20240711,150700,13776509000,35450,35500,35550,35450,509
|
|
20240711,150600,13758452750,35500,35500,35500,35450,1111
|
|
20240711,150500,13719053250,35550,35450,35550,35450,703
|
|
20240711,150400,13694092150,35500,35500,35500,35450,774
|
|
20240711,150300,13666642750,35500,35500,35500,35450,634
|
|
20240711,150200,13644156750,35450,35500,35500,35400,839
|
|
20240711,150100,13614409550,35500,35550,35550,35450,469
|
|
20240711,150000,13597764950,35500,35450,35500,35350,895
|
|
20240711,145900,13566013950,35350,35400,35500,35350,825
|
|
20240711,145800,13536788700,35450,35400,35500,35350,1552
|
|
20240711,145700,13481773350,35400,35500,35500,35400,811
|
|
20240711,145600,13453053300,35450,35400,35500,35350,2383
|
|
20240711,145500,13368638450,35400,35450,35450,35400,918
|
|
20240711,145400,13336133200,35400,35450,35450,35400,923
|
|
20240711,145300,13303453450,35450,35400,35450,35400,746
|
|
20240711,145200,13277039400,35400,35400,35450,35400,727
|
|
20240711,145100,13251298300,35400,35450,35450,35350,1309
|
|
20240711,145000,13204968250,35400,35450,35450,35400,776
|
|
20240711,144900,13177492500,35450,35400,35500,35400,1134
|
|
20240711,144800,13137314500,35400,35400,35450,35400,742
|
|
20240711,144700,13111022700,35400,35400,35450,35350,1661
|
|
20240711,144600,13052202750,35400,35400,35450,35350,855
|
|
20240711,144500,13021931000,35400,35450,35450,35400,860
|
|
20240711,144400,12991476400,35400,35450,35500,35400,962
|
|
20240711,144300,12957397750,35450,35450,35450,35350,1889
|
|
20240711,144200,12890511600,35400,35350,35450,35350,2145
|
|
20240711,144100,12814591750,35400,35450,35500,35400,3946
|
|
20240711,144000,12674894500,35450,35400,35500,35400,819
|
|
20240711,143900,12645887600,35400,35500,35500,35400,1273
|
|
20240711,143800,12600756950,35450,35400,35500,35400,1001
|
|
20240711,143700,12565260550,35400,35450,35500,35400,951
|
|
20240711,143600,12531547250,35450,35500,35500,35450,1961
|
|
20240711,143500,12462016200,35500,35450,35500,35450,1170
|
|
20240711,143400,12420527700,35450,35450,35500,35450,746
|
|
20240711,143300,12394071250,35450,35450,35500,35450,821
|
|
20240711,143200,12364960800,35450,35450,35500,35450,753
|
|
20240711,143100,12338260900,35450,35450,35500,35450,581
|
|
20240711,143000,12317658450,35500,35450,35500,35450,1292
|
|
20240711,142900,12271817650,35450,35450,35500,35450,887
|
|
20240711,142800,12240373400,35450,35450,35500,35450,345
|
|
20240711,142700,12228141100,35500,35450,35500,35450,576
|
|
20240711,142600,12207721250,35450,35450,35500,35450,386
|
|
20240711,142500,12194037250,35450,35450,35500,35450,821
|
|
20240711,142400,12164932700,35450,35450,35500,35450,666
|
|
20240711,142300,12141316000,35450,35500,35500,35450,1001
|
|
20240711,142200,12105798650,35500,35450,35500,35450,1377
|
|
20240711,142100,12056940850,35450,35500,35600,35450,1000
|
|
20240711,142000,12021454450,35500,35500,35550,35450,1011
|
|
20240711,141900,11985561600,35500,35500,35550,35500,413
|
|
20240711,141800,11970896450,35500,35500,35550,35500,575
|
|
20240711,141700,11950481550,35500,35500,35550,35450,418
|
|
20240711,141600,11935638450,35500,35500,35550,35500,490
|
|
20240711,141500,11918243100,35500,35500,35550,35500,580
|
|
20240711,141400,11897652750,35550,35500,35550,35500,521
|
|
20240711,141300,11879154000,35500,35550,35550,35500,560
|
|
20240711,141200,11859264450,35550,35550,35600,35500,324
|
|
20240711,141100,11847754000,35550,35550,35600,35500,619
|
|
20240711,141000,11825756850,35600,35600,35650,35500,481
|
|
20240711,140900,11808655650,35550,35550,35600,35550,451
|
|
20240711,140800,11792622350,35550,35550,35600,35550,347
|
|
20240711,140700,11780286450,35550,35550,35600,35550,614
|
|
20240711,140600,11758444100,35600,35550,35650,35550,398
|
|
20240711,140500,11744283400,35550,35550,35600,35550,400
|
|
20240711,140400,11730062700,35550,35650,35650,35550,539
|
|
20240711,140300,11710892900,35600,35500,35600,35450,716
|
|
20240711,140200,11685437900,35500,35500,35550,35500,578
|
|
20240711,140100,11664916550,35500,35500,35550,35500,490
|
|
20240711,140000,11647519900,35550,35450,35550,35400,766
|
|
20240711,135900,11620358850,35450,35500,35550,35400,1528
|
|
20240711,135800,11566188800,35450,35500,35500,35450,563
|
|
20240711,135700,11546222850,35450,35450,35500,35400,545
|
|
20240711,135600,11526900900,35500,35450,35500,35400,683
|
|
20240711,135500,11502694950,35450,35400,35550,35400,2268
|
|
20240711,135400,11422253000,35450,35450,35450,35400,440
|
|
20240711,135300,11406666950,35450,35450,35500,35400,1381
|
|
20240711,135200,11357712700,35500,35450,35500,35450,658
|
|
20240711,135100,11334385800,35450,35500,35500,35450,1239
|
|
20240711,135000,11290457800,35500,35500,35500,35450,607
|
|
20240711,134900,11268939150,35450,35450,35500,35450,879
|
|
20240711,134800,11237775300,35450,35450,35500,35450,398
|
|
20240711,134700,11223659100,35450,35450,35500,35450,773
|
|
20240711,134600,11196245250,35450,35500,35550,35450,556
|
|
20240711,134500,11176521850,35450,35450,35550,35450,598
|
|
20240711,134400,11155318950,35450,35500,35550,35450,492
|
|
20240711,134300,11137863200,35500,35500,35550,35450,716
|
|
20240711,134200,11112447750,35500,35500,35550,35500,935
|
|
20240711,134100,11079252900,35500,35550,35550,35450,9299
|
|
20240711,134000,10749121950,35550,35600,35600,35500,2568
|
|
20240711,133900,10657829700,35550,35550,35600,35550,363
|
|
20240711,133800,10644921400,35550,35600,35600,35550,823
|
|
20240711,133700,10615655100,35600,35600,35650,35600,438
|
|
20240711,133600,10600062250,35600,35600,35650,35600,448
|
|
20240711,133500,10584113200,35600,35650,35650,35600,281
|
|
20240711,133400,10574108700,35600,35600,35650,35600,490
|
|
20240711,133300,10556664650,35650,35600,35650,35600,487
|
|
20240711,133200,10539325250,35600,35650,35700,35600,426
|
|
20240711,133100,10524150900,35650,35650,35650,35600,2125
|
|
20240711,133000,10448498600,35600,35650,35700,35600,702
|
|
20240711,132900,10423479100,35700,35700,35700,35600,382
|
|
20240711,132800,10409864350,35650,35700,35700,35650,345
|
|
20240711,132700,10397564850,35650,35650,35700,35650,773
|
|
20240711,132600,10370007200,35650,35650,35650,35650,285
|
|
20240711,132500,10359846950,35650,35650,35700,35650,456
|
|
20240711,132400,10343589850,35700,35650,35700,35650,1260
|
|
20240711,132300,10298663000,35650,35650,35650,35650,1457
|
|
20240711,132200,10246720950,35650,35700,35700,35650,267
|
|
20240711,132100,10237198350,35700,35700,35750,35650,295
|
|
20240711,132000,10226670400,35700,35700,35700,35650,360
|
|
20240711,131900,10213818950,35700,35700,35750,35650,573
|
|
20240711,131800,10193370800,35700,35750,35750,35700,397
|
|
20240711,131700,10179195100,35700,35700,35700,35700,284
|
|
20240711,131600,10169056300,35700,35750,35750,35700,316
|
|
20240711,131500,10157773700,35700,35700,35750,35700,360
|
|
20240711,131400,10144921400,35700,35700,35750,35700,315
|
|
20240711,131300,10133675250,35700,35700,35700,35700,209
|
|
20240711,131200,10126213950,35800,35750,35800,35700,1492
|
|
20240711,131100,10072918000,35750,35750,35750,35700,169
|
|
20240711,131000,10066876950,35700,35750,35800,35700,1540
|
|
20240711,130900,10011854800,35800,35750,35800,35750,205
|
|
20240711,130800,10004525800,35750,35800,35900,35750,612
|
|
20240711,130700,9982615650,35800,35850,35900,35800,299
|
|
20240711,130600,9971910850,35850,35800,35850,35800,137
|
|
20240711,130500,9967005150,35800,35750,35850,35750,1339
|
|
20240711,130400,9919099700,35750,35750,35800,35750,1120
|
|
20240711,130300,9879042400,35750,35750,35800,35750,690
|
|
20240711,130200,9854371650,35750,35750,35800,35750,392
|
|
20240711,130100,9840353950,35750,35750,35750,35750,1721
|
|
20240711,130000,9778828200,35800,35750,35800,35750,264
|
|
20240711,125900,9769388400,35750,35800,35800,35750,118
|
|
20240711,125800,9765168250,35800,35750,35800,35750,317
|
|
20240711,125700,9753830600,35750,35800,35800,35750,602
|
|
20240711,125600,9732292250,35800,35800,35850,35800,248
|
|
20240711,125500,9723413700,35800,35850,35850,35800,345
|
|
20240711,125400,9711059500,35800,35800,35850,35800,408
|
|
20240711,125300,9696451950,35800,35800,35850,35800,362
|
|
20240711,125200,9683492200,35850,35900,35900,35850,259
|
|
20240711,125100,9674207000,35900,35850,35900,35850,443
|
|
20240711,125000,9658325300,35850,35850,35850,35850,266
|
|
20240711,124900,9648789200,35900,35950,35950,35850,519
|
|
20240711,124800,9630163150,35950,35850,35950,35850,376
|
|
20240711,124700,9616672050,35850,35850,35850,35850,460
|
|
20240711,124600,9600181050,35850,35850,35850,35800,395
|
|
20240711,124500,9586026850,35850,35800,35900,35800,166
|
|
20240711,124400,9580077700,35800,35800,35850,35800,172
|
|
20240711,124300,9573919850,35800,35800,35850,35800,382
|
|
20240711,124200,9560237800,35800,35850,35850,35800,299
|
|
20240711,124100,9549529350,35850,35850,35900,35850,342
|
|
20240711,124000,9537268150,35850,35850,35900,35850,189
|
|
20240711,123900,9530492050,35900,35900,35900,35850,246
|
|
20240711,123800,9521672050,35850,35850,35850,35850,404
|
|
20240711,123700,9507188650,35850,35900,35900,35850,158
|
|
20240711,123600,9501524150,35850,35850,35850,35850,551
|
|
20240711,123500,9481770800,35900,35850,35900,35850,255
|
|
20240711,123400,9472629000,35900,35850,35950,35850,270
|
|
20240711,123300,9462949050,35800,35750,35850,35750,977
|
|
20240711,123200,9427967900,35750,35750,35800,35750,520
|
|
20240711,123100,9409377400,35750,35800,35800,35750,308
|
|
20240711,123000,9398366150,35750,35750,35800,35750,155
|
|
20240711,122900,9392824450,35800,35800,35800,35750,323
|
|
20240711,122800,9381269350,35800,35800,35800,35800,445
|
|
20240711,122700,9365338350,35750,35700,35750,35700,1184
|
|
20240711,122600,9323010400,35700,35750,35800,35700,1511
|
|
20240711,122500,9269001250,35750,35750,35800,35750,236
|
|
20240711,122400,9260564200,35700,35750,35750,35700,1177
|
|
20240711,122300,9218509650,35800,35750,35800,35750,351
|
|
20240711,122200,9205958350,35750,35750,35800,35750,1476
|
|
20240711,122100,9153190300,35800,35800,35800,35750,1611
|
|
20240711,122000,9095531200,35800,35800,35850,35800,296
|
|
20240711,121900,9084933500,35800,35800,35850,35800,355
|
|
20240711,121800,9072223950,35800,35850,35850,35800,1699
|
|
20240711,121700,9011322500,35850,35850,35850,35850,220
|
|
20240711,121600,9003435500,35850,35900,35900,35850,482
|
|
20240711,121500,8986155550,35850,35900,35900,35850,2819
|
|
20240711,121400,8884955150,35900,35900,35900,35900,614
|
|
20240711,121300,8862912550,35900,35900,35950,35900,175
|
|
20240711,121200,8856629350,35950,35950,35950,35900,204
|
|
20240711,121100,8849298750,35950,35900,35950,35900,567
|
|
20240711,121000,8828936700,35900,35900,35950,35900,912
|
|
20240711,120900,8796189150,35900,35950,35950,35900,812
|
|
20240711,120800,8767038250,35950,35900,35950,35900,147
|
|
20240711,120700,8761760850,35900,35900,35950,35900,346
|
|
20240711,120600,8749339000,35900,35900,35950,35900,245
|
|
20240711,120500,8740543300,35900,35900,35950,35900,188
|
|
20240711,120400,8733793950,35900,35900,36000,35900,233
|
|
20240711,120300,8725428750,35900,35950,36000,35900,414
|
|
20240711,120200,8710554900,35950,35950,35950,35950,681
|
|
20240711,120100,8686072950,35950,35950,36000,35950,94
|
|
20240711,120000,8682693450,35950,36000,36000,35950,353
|
|
20240711,115900,8670002650,35950,35950,35950,35950,319
|
|
20240711,115800,8658534600,35950,36000,36000,35950,308
|
|
20240711,115700,8647461350,35950,35950,36000,35950,435
|
|
20240711,115600,8631822650,35950,35950,36000,35950,202
|
|
20240711,115500,8624560100,35950,35950,36000,35950,222
|
|
20240711,115400,8616578950,35950,35950,36000,35950,413
|
|
20240711,115300,8601731150,35950,35950,36000,35950,164
|
|
20240711,115200,8595833100,36000,35950,36000,35950,279
|
|
20240711,115100,8585802350,35950,35950,36000,35950,398
|
|
20240711,115000,8571493600,36000,35950,36000,35950,275
|
|
20240711,114900,8561606800,35950,36000,36000,35950,639
|
|
20240711,114800,8538626050,35950,35950,36000,35950,269
|
|
20240711,114700,8528954800,35950,36000,36000,35950,462
|
|
20240711,114600,8512339750,36000,35950,36000,35900,237
|
|
20240711,114500,8503822600,35950,35950,36000,35900,562
|
|
20240711,114400,8483620650,35950,36000,36000,35950,378
|
|
20240711,114300,8470031000,36000,35900,36000,35900,855
|
|
20240711,114200,8439296450,35900,35900,35950,35900,469
|
|
20240711,114100,8422459000,35900,35900,35950,35900,553
|
|
20240711,114000,8402597300,35950,35900,35950,35900,544
|
|
20240711,113900,8383057200,35950,35900,35950,35900,1067
|
|
20240711,113800,8344699400,35900,35950,35950,35900,393
|
|
20240711,113700,8330587500,35950,35950,36000,35900,1471
|
|
20240711,113600,8277712650,35950,35950,36000,35950,150
|
|
20240711,113500,8272319150,35950,35950,36000,35950,394
|
|
20240711,113400,8258154350,35950,36000,36000,35950,3316
|
|
20240711,113300,8138786450,36000,36050,36050,36000,649
|
|
20240711,113200,8115421450,36000,36000,36050,36000,330
|
|
20240711,113100,8103541000,36050,36050,36100,36000,238
|
|
20240711,113000,8094963400,36050,36050,36100,36050,364
|
|
20240711,112900,8081840750,36100,36050,36100,36050,194
|
|
20240711,112800,8074846800,36100,36100,36150,36000,1154
|
|
20240711,112700,8033242200,36100,36050,36150,36050,857
|
|
20240711,112600,8002298350,36050,36050,36100,36050,198
|
|
20240711,112500,7995160000,36050,36050,36100,36000,1690
|
|
20240711,112400,7934239200,36050,36050,36050,36000,396
|
|
20240711,112300,7919966050,36050,36000,36050,36000,240
|
|
20240711,112200,7911324950,36000,36050,36100,36000,310
|
|
20240711,112100,7900157450,36050,36000,36100,36000,535
|
|
20240711,112000,7880870900,36050,36000,36050,36000,487
|
|
20240711,111900,7863338800,36000,36000,36050,36000,974
|
|
20240711,111800,7828273300,36000,36050,36100,36000,4243
|
|
20240711,111700,7675523850,36050,36050,36100,36000,1192
|
|
20240711,111600,7632557800,36100,36100,36100,36050,759
|
|
20240711,111500,7605184150,36050,36100,36100,36050,1137
|
|
20240711,111400,7564194800,36050,36100,36150,36050,2784
|
|
20240711,111300,7463792250,36050,36050,36100,36050,331
|
|
20240711,111200,7451858400,36100,36100,36100,36050,516
|
|
20240711,111100,7433250850,36050,36050,36100,36050,357
|
|
20240711,111000,7420380900,36100,36100,36100,36050,169
|
|
20240711,110900,7414286100,36100,36100,36100,36050,166
|
|
20240711,110800,7408294850,36100,36150,36150,36100,381
|
|
20240711,110700,7394540250,36150,36100,36150,36050,3019
|
|
20240711,110600,7285584500,36150,36150,36200,36150,825
|
|
20240711,110500,7255760150,36150,36200,36200,36100,432
|
|
20240711,110400,7240142450,36200,36150,36200,36100,319
|
|
20240711,110300,7228620550,36100,36200,36200,36100,428
|
|
20240711,110200,7213148700,36150,36150,36150,36150,196
|
|
20240711,110100,7206063300,36150,36200,36200,36150,355
|
|
20240711,110000,7193229250,36200,36200,36250,36200,588
|
|
20240711,105900,7171943000,36200,36150,36250,36150,729
|
|
20240711,105800,7145553500,36200,36150,36200,36100,443
|
|
20240711,105700,7129543900,36200,36100,36200,36100,178
|
|
20240711,105600,7123115850,36100,36200,36200,36100,544
|
|
20240711,105500,7103452350,36150,36150,36200,36150,478
|
|
20240711,105400,7086172050,36150,36150,36200,36100,438
|
|
20240711,105300,7070339700,36100,36150,36200,36100,1940
|
|
20240711,105200,7000218200,36150,36150,36200,36150,1064
|
|
20240711,105100,6961741250,36200,36200,36200,36150,3082
|
|
20240711,105000,6850187200,36200,36200,36250,36200,338
|
|
20240711,104900,6837947250,36200,36250,36300,36200,846
|
|
20240711,104800,6807291200,36250,36250,36300,36250,556
|
|
20240711,104700,6787135750,36250,36250,36300,36200,919
|
|
20240711,104600,6753835600,36300,36250,36300,36250,634
|
|
20240711,104500,6730850300,36250,36300,36300,36250,404
|
|
20240711,104400,6716202750,36300,36300,36300,36250,204
|
|
20240711,104300,6708806450,36300,36300,36350,36250,1815
|
|
20240711,104200,6642921750,36350,36300,36350,36300,213
|
|
20240711,104100,6635188300,36300,36350,36400,36300,884
|
|
20240711,104000,6603080800,36400,36350,36400,36350,32
|
|
20240711,103900,6601917400,36400,36400,36450,36350,219
|
|
20240711,103800,6593951300,36400,36350,36450,36350,322
|
|
20240711,103700,6582230900,36450,36350,36450,36350,1085
|
|
20240711,103600,6542731900,36400,36400,36400,36350,98
|
|
20240711,103500,6539166250,36400,36400,36450,36350,415
|
|
20240711,103400,6524069550,36400,36400,36500,36350,1029
|
|
20240711,103300,6486613750,36500,36400,36500,36400,829
|
|
20240711,103200,6456372650,36400,36500,36550,36400,1819
|
|
20240711,103100,6390041050,36500,36450,36550,36450,193
|
|
20240711,103000,6382994350,36550,36450,36550,36450,2086
|
|
20240711,102900,6306868750,36450,36350,36450,36350,2281
|
|
20240711,102800,6223794400,36350,36400,36400,36350,33
|
|
20240711,102700,6222594050,36350,36350,36350,36300,726
|
|
20240711,102600,6196210450,36350,36300,36350,36300,624
|
|
20240711,102500,6173530050,36300,36350,36350,36300,397
|
|
20240711,102400,6159117800,36350,36300,36400,36300,211
|
|
20240711,102300,6151451950,36350,36350,36400,36350,399
|
|
20240711,102200,6136948150,36400,36300,36400,36300,443
|
|
20240711,102100,6120842100,36300,36350,36400,36300,223
|
|
20240711,102000,6112735850,36350,36400,36400,36350,905
|
|
20240711,101900,6079832050,36400,36450,36450,36400,926
|
|
20240711,101800,6046121650,36400,36400,36450,36400,226
|
|
20240711,101700,6037894350,36400,36450,36450,36400,263
|
|
20240711,101600,6028319500,36500,36450,36500,36400,2097
|
|
20240711,101500,5951810850,36400,36400,36450,36350,316
|
|
20240711,101400,5940310650,36350,36450,36450,36350,395
|
|
20240711,101300,5925934100,36450,36450,36500,36400,424
|
|
20240711,101200,5910494500,36400,36450,36550,36400,3952
|
|
20240711,101100,5766280850,36450,36500,36500,36400,155
|
|
20240711,101000,5760631150,36450,36500,36500,36450,631
|
|
20240711,100900,5737625600,36450,36450,36550,36450,675
|
|
20240711,100800,5712996000,36450,36500,36550,36450,918
|
|
20240711,100700,5679491600,36500,36450,36500,36350,2147
|
|
20240711,100600,5601238200,36450,36450,36500,36450,1596
|
|
20240711,100500,5543012700,36450,36500,36500,36450,2119
|
|
20240711,100400,5465700200,36500,36400,36550,36400,2455
|
|
20240711,100300,5376140750,36400,36250,36400,36250,1243
|
|
20240711,100200,5330933250,36250,36300,36300,36200,1199
|
|
20240711,100100,5287488800,36250,36300,36350,36250,383
|
|
20240711,100000,5273586900,36350,36350,36350,36250,844
|
|
20240711,095900,5242950750,36350,36250,36350,36250,940
|
|
20240711,095800,5208811300,36250,36200,36300,36150,925
|
|
20240711,095700,5175306150,36200,36150,36250,36150,326
|
|
20240711,095600,5163508300,36200,36150,36200,36100,380
|
|
20240711,095500,5149781200,36150,36100,36150,36100,218
|
|
20240711,095400,5141910950,36100,36150,36150,36100,550
|
|
20240711,095300,5122039800,36100,36150,36150,36100,59
|
|
20240711,095200,5119909150,36150,36200,36200,36100,587
|
|
20240711,095100,5098691450,36200,36100,36200,36100,390
|
|
20240711,095000,5084606500,36150,36100,36200,36100,431
|
|
20240711,094900,5069032200,36100,36100,36150,36100,1090
|
|
20240711,094800,5029670300,36150,36150,36200,36100,1571
|
|
20240711,094700,4972879600,36200,36150,36200,36150,372
|
|
20240711,094600,4959430900,36150,36200,36200,36150,272
|
|
20240711,094500,4949596650,36200,36200,36200,36150,232
|
|
20240711,094400,4941208600,36150,36150,36250,36150,212
|
|
20240711,094300,4933540350,36150,36200,36200,36150,466
|
|
20240711,094200,4916680150,36200,36200,36300,36200,573
|
|
20240711,094100,4895922150,36200,36150,36200,36150,471
|
|
20240711,094000,4878894100,36150,36200,36200,36150,1572
|
|
20240711,093900,4822016750,36250,36250,36350,36250,1160
|
|
20240711,093800,4779913500,36250,36200,36400,36200,386
|
|
20240711,093700,4765919300,36350,36250,36350,36200,630
|
|
20240711,093600,4743087250,36250,36250,36250,36200,580
|
|
20240711,093500,4722085600,36300,36100,36400,36050,4799
|
|
20240711,093400,4548318700,36150,36100,36200,36100,731
|
|
20240711,093300,4521902200,36100,36200,36200,36100,3018
|
|
20240711,093200,4412832250,36200,36300,36350,36200,1735
|
|
20240711,093100,4349935900,36300,36300,36350,36250,552
|
|
20240711,093000,4329915150,36200,36250,36350,36200,2058
|
|
20240711,092900,4255269050,36300,36200,36300,36200,944
|
|
20240711,092800,4221050950,36200,36150,36300,36100,999
|
|
20240711,092700,4184883600,36150,36150,36200,36100,793
|
|
20240711,092600,4156232600,36150,36150,36200,36100,2483
|
|
20240711,092500,4066511600,36150,36200,36250,36150,1790
|
|
20240711,092400,4001741000,36200,36250,36250,36200,914
|
|
20240711,092300,3968647050,36200,36250,36250,36200,2801
|
|
20240711,092200,3867174750,36300,36300,36350,36250,855
|
|
20240711,092100,3836128950,36250,36200,36300,36200,1829
|
|
20240711,092000,3769830350,36300,36250,36300,36200,1513
|
|
20240711,091900,3714975350,36250,36250,36300,36200,2428
|
|
20240711,091800,3626999050,36300,36250,36300,36200,7811
|
|
20240711,091700,3343735900,36250,36350,36350,36250,3393
|
|
20240711,091600,3220530450,36350,36500,36500,36350,2303
|
|
20240711,091500,3136660700,36450,36600,36600,36450,2201
|
|
20240711,091400,3056230550,36600,36700,36750,36600,3491
|
|
20240711,091300,2928199000,36700,36800,36800,36700,1956
|
|
20240711,091200,2856368700,36850,36850,36900,36750,3654
|
|
20240711,091100,2721727350,36900,36850,37050,36750,10439
|
|
20240711,091000,2335893050,36750,36800,36900,36700,2973
|
|
20240711,090900,2226545800,36750,36900,36900,36700,4104
|
|
20240711,090800,2075405700,36900,36750,36950,36750,8320
|
|
20240711,090700,1769045450,36750,36650,36850,36550,10601
|
|
20240711,090600,1379531750,36650,36450,36700,36350,10790
|
|
20240711,090500,985358450,36450,36400,36500,36400,6299
|
|
20240711,090400,755715750,36400,36250,36400,36250,3024
|
|
20240711,090300,645780450,36300,36350,36450,36250,889
|
|
20240711,090200,613504450,36350,36250,36550,36250,4257
|
|
20240711,090100,458347800,36350,36400,36400,36200,7724
|
|
20240711,090000,177828500,36400,36250,36450,36250,4897
|