681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,201800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,201700,5219825700,20650,20650,20650,20650,0
|
|
20240711,201600,5219825700,20650,20650,20650,20650,0
|
|
20240711,201500,5219825700,20650,20650,20650,20650,0
|
|
20240711,201400,5219825700,20650,20650,20650,20650,0
|
|
20240711,201300,5219825700,20650,20650,20650,20650,0
|
|
20240711,201200,5219825700,20650,20650,20650,20650,0
|
|
20240711,201100,5219825700,20650,20650,20650,20650,0
|
|
20240711,201000,5219825700,20650,20650,20650,20650,0
|
|
20240711,200900,5219825700,20650,20650,20650,20650,0
|
|
20240711,200800,5219825700,20650,20650,20650,20650,0
|
|
20240711,200700,5219825700,20650,20650,20650,20650,0
|
|
20240711,200600,5219825700,20650,20650,20650,20650,0
|
|
20240711,200500,5219825700,20650,20650,20650,20650,0
|
|
20240711,200400,5219825700,20650,20650,20650,20650,0
|
|
20240711,200300,5219825700,20650,20650,20650,20650,0
|
|
20240711,200200,5219825700,20650,20650,20650,20650,0
|
|
20240711,200100,5219825700,20650,20650,20650,20650,0
|
|
20240711,200000,5219825700,20650,20650,20650,20650,0
|
|
20240711,195900,5219825700,20650,20650,20650,20650,0
|
|
20240711,195800,5219825700,20650,20650,20650,20650,0
|
|
20240711,195700,5219825700,20650,20650,20650,20650,0
|
|
20240711,195600,5219825700,20650,20650,20650,20650,0
|
|
20240711,195500,5219825700,20650,20650,20650,20650,0
|
|
20240711,195400,5219825700,20650,20650,20650,20650,0
|
|
20240711,195300,5219825700,20650,20650,20650,20650,0
|
|
20240711,195200,5219825700,20650,20650,20650,20650,0
|
|
20240711,195100,5219825700,20650,20650,20650,20650,0
|
|
20240711,195000,5219825700,20650,20650,20650,20650,0
|
|
20240711,194900,5219825700,20650,20650,20650,20650,0
|
|
20240711,194800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,194700,5219825700,20650,20650,20650,20650,0
|
|
20240711,194600,5219825700,20650,20650,20650,20650,0
|
|
20240711,194500,5219825700,20650,20650,20650,20650,0
|
|
20240711,194400,5219825700,20650,20650,20650,20650,0
|
|
20240711,194300,5219825700,20650,20650,20650,20650,0
|
|
20240711,194200,5219825700,20650,20650,20650,20650,0
|
|
20240711,194100,5219825700,20650,20650,20650,20650,0
|
|
20240711,194000,5219825700,20650,20650,20650,20650,0
|
|
20240711,193900,5219825700,20650,20650,20650,20650,0
|
|
20240711,193800,5219825700,20650,20650,20650,20650,0
|
|
20240711,193700,5219825700,20650,20650,20650,20650,0
|
|
20240711,193600,5219825700,20650,20650,20650,20650,0
|
|
20240711,193500,5219825700,20650,20650,20650,20650,0
|
|
20240711,193400,5219825700,20650,20650,20650,20650,0
|
|
20240711,193300,5219825700,20650,20650,20650,20650,0
|
|
20240711,193200,5219825700,20650,20650,20650,20650,0
|
|
20240711,193100,5219825700,20650,20650,20650,20650,0
|
|
20240711,193000,5219825700,20650,20650,20650,20650,0
|
|
20240711,192900,5219825700,20650,20650,20650,20650,0
|
|
20240711,192800,5219825700,20650,20650,20650,20650,0
|
|
20240711,192700,5219825700,20650,20650,20650,20650,0
|
|
20240711,192600,5219825700,20650,20650,20650,20650,0
|
|
20240711,192500,5219825700,20650,20650,20650,20650,0
|
|
20240711,192400,5219825700,20650,20650,20650,20650,0
|
|
20240711,192300,5219825700,20650,20650,20650,20650,0
|
|
20240711,192200,5219825700,20650,20650,20650,20650,0
|
|
20240711,192100,5219825700,20650,20650,20650,20650,0
|
|
20240711,192000,5219825700,20650,20650,20650,20650,0
|
|
20240711,191900,5219825700,20650,20650,20650,20650,0
|
|
20240711,191800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,191700,5219825700,20650,20650,20650,20650,0
|
|
20240711,191600,5219825700,20650,20650,20650,20650,0
|
|
20240711,191500,5219825700,20650,20650,20650,20650,0
|
|
20240711,191400,5219825700,20650,20650,20650,20650,0
|
|
20240711,191300,5219825700,20650,20650,20650,20650,0
|
|
20240711,191200,5219825700,20650,20650,20650,20650,0
|
|
20240711,191100,5219825700,20650,20650,20650,20650,0
|
|
20240711,191000,5219825700,20650,20650,20650,20650,0
|
|
20240711,190900,5219825700,20650,20650,20650,20650,0
|
|
20240711,190800,5219825700,20650,20650,20650,20650,0
|
|
20240711,190700,5219825700,20650,20650,20650,20650,0
|
|
20240711,190600,5219825700,20650,20650,20650,20650,0
|
|
20240711,190500,5219825700,20650,20650,20650,20650,0
|
|
20240711,190400,5219825700,20650,20650,20650,20650,0
|
|
20240711,190300,5219825700,20650,20650,20650,20650,0
|
|
20240711,190200,5219825700,20650,20650,20650,20650,0
|
|
20240711,190100,5219825700,20650,20650,20650,20650,0
|
|
20240711,190000,5219825700,20650,20650,20650,20650,0
|
|
20240711,185900,5219825700,20650,20650,20650,20650,0
|
|
20240711,185800,5219825700,20650,20650,20650,20650,0
|
|
20240711,185700,5219825700,20650,20650,20650,20650,0
|
|
20240711,185600,5219825700,20650,20650,20650,20650,0
|
|
20240711,185500,5219825700,20650,20650,20650,20650,0
|
|
20240711,185400,5219825700,20650,20650,20650,20650,0
|
|
20240711,185300,5219825700,20650,20650,20650,20650,0
|
|
20240711,185200,5219825700,20650,20650,20650,20650,0
|
|
20240711,185100,5219825700,20650,20650,20650,20650,0
|
|
20240711,185000,5219825700,20650,20650,20650,20650,0
|
|
20240711,184900,5219825700,20650,20650,20650,20650,0
|
|
20240711,184800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,184700,5219825700,20650,20650,20650,20650,0
|
|
20240711,184600,5219825700,20650,20650,20650,20650,0
|
|
20240711,184500,5219825700,20650,20650,20650,20650,0
|
|
20240711,184400,5219825700,20650,20650,20650,20650,0
|
|
20240711,184300,5219825700,20650,20650,20650,20650,0
|
|
20240711,184200,5219825700,20650,20650,20650,20650,0
|
|
20240711,184100,5219825700,20650,20650,20650,20650,0
|
|
20240711,184000,5219825700,20650,20650,20650,20650,0
|
|
20240711,183900,5219825700,20650,20650,20650,20650,0
|
|
20240711,183800,5219825700,20650,20650,20650,20650,0
|
|
20240711,183700,5219825700,20650,20650,20650,20650,0
|
|
20240711,183600,5219825700,20650,20650,20650,20650,0
|
|
20240711,183500,5219825700,20650,20650,20650,20650,0
|
|
20240711,183400,5219825700,20650,20650,20650,20650,0
|
|
20240711,183300,5219825700,20650,20650,20650,20650,0
|
|
20240711,183200,5219825700,20650,20650,20650,20650,0
|
|
20240711,183100,5219825700,20650,20650,20650,20650,0
|
|
20240711,183000,5219825700,20650,20650,20650,20650,0
|
|
20240711,182900,5219825700,20650,20650,20650,20650,0
|
|
20240711,182800,5219825700,20650,20650,20650,20650,0
|
|
20240711,182700,5219825700,20650,20650,20650,20650,0
|
|
20240711,182600,5219825700,20650,20650,20650,20650,0
|
|
20240711,182500,5219825700,20650,20650,20650,20650,0
|
|
20240711,182400,5219825700,20650,20650,20650,20650,0
|
|
20240711,182300,5219825700,20650,20650,20650,20650,0
|
|
20240711,182200,5219825700,20650,20650,20650,20650,0
|
|
20240711,182100,5219825700,20650,20650,20650,20650,0
|
|
20240711,182000,5219825700,20650,20650,20650,20650,0
|
|
20240711,181900,5219825700,20650,20650,20650,20650,0
|
|
20240711,181800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,181700,5219825700,20650,20650,20650,20650,0
|
|
20240711,181600,5219825700,20650,20650,20650,20650,0
|
|
20240711,181500,5219825700,20650,20650,20650,20650,0
|
|
20240711,181400,5219825700,20650,20650,20650,20650,0
|
|
20240711,181300,5219825700,20650,20650,20650,20650,0
|
|
20240711,181200,5219825700,20650,20650,20650,20650,0
|
|
20240711,181100,5219825700,20650,20650,20650,20650,0
|
|
20240711,181000,5219825700,20650,20650,20650,20650,0
|
|
20240711,180900,5219825700,20650,20650,20650,20650,0
|
|
20240711,180800,5219825700,20650,20650,20650,20650,0
|
|
20240711,180700,5219825700,20650,20650,20650,20650,0
|
|
20240711,180600,5219825700,20650,20650,20650,20650,0
|
|
20240711,180500,5219825700,20650,20650,20650,20650,0
|
|
20240711,180400,5219825700,20650,20650,20650,20650,0
|
|
20240711,180300,5219825700,20650,20650,20650,20650,0
|
|
20240711,180200,5219825700,20650,20650,20650,20650,0
|
|
20240711,180100,5219825700,20650,20650,20650,20650,0
|
|
20240711,180000,5219825700,20650,20650,20650,20650,0
|
|
20240711,175900,5219825700,20650,20650,20650,20650,0
|
|
20240711,175800,5219825700,20650,20650,20650,20650,0
|
|
20240711,175700,5219825700,20650,20650,20650,20650,0
|
|
20240711,175600,5219825700,20650,20650,20650,20650,0
|
|
20240711,175500,5219825700,20650,20650,20650,20650,0
|
|
20240711,175400,5219825700,20650,20650,20650,20650,0
|
|
20240711,175300,5219825700,20650,20650,20650,20650,0
|
|
20240711,175200,5219825700,20650,20650,20650,20650,0
|
|
20240711,175100,5219825700,20650,20650,20650,20650,0
|
|
20240711,175000,5219825700,20650,20650,20650,20650,0
|
|
20240711,174900,5219825700,20650,20650,20650,20650,0
|
|
20240711,174800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,174700,5219825700,20650,20650,20650,20650,0
|
|
20240711,174600,5219825700,20650,20650,20650,20650,0
|
|
20240711,174500,5219825700,20650,20650,20650,20650,0
|
|
20240711,174400,5219825700,20650,20650,20650,20650,0
|
|
20240711,174300,5219825700,20650,20650,20650,20650,0
|
|
20240711,174200,5219825700,20650,20650,20650,20650,0
|
|
20240711,174100,5219825700,20650,20650,20650,20650,0
|
|
20240711,174000,5219825700,20650,20650,20650,20650,0
|
|
20240711,173900,5219825700,20650,20650,20650,20650,0
|
|
20240711,173800,5219825700,20650,20650,20650,20650,0
|
|
20240711,173700,5219825700,20650,20650,20650,20650,0
|
|
20240711,173600,5219825700,20650,20650,20650,20650,0
|
|
20240711,173500,5219825700,20650,20650,20650,20650,0
|
|
20240711,173400,5219825700,20650,20650,20650,20650,0
|
|
20240711,173300,5219825700,20650,20650,20650,20650,0
|
|
20240711,173200,5219825700,20650,20650,20650,20650,0
|
|
20240711,173100,5219825700,20650,20650,20650,20650,0
|
|
20240711,173000,5219825700,20650,20650,20650,20650,0
|
|
20240711,172900,5219825700,20650,20650,20650,20650,0
|
|
20240711,172800,5219825700,20650,20650,20650,20650,0
|
|
20240711,172700,5219825700,20650,20650,20650,20650,0
|
|
20240711,172600,5219825700,20650,20650,20650,20650,0
|
|
20240711,172500,5219825700,20650,20650,20650,20650,0
|
|
20240711,172400,5219825700,20650,20650,20650,20650,0
|
|
20240711,172300,5219825700,20650,20650,20650,20650,0
|
|
20240711,172200,5219825700,20650,20650,20650,20650,0
|
|
20240711,172100,5219825700,20650,20650,20650,20650,0
|
|
20240711,172000,5219825700,20650,20650,20650,20650,0
|
|
20240711,171900,5219825700,20650,20650,20650,20650,0
|
|
20240711,171800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,171700,5219825700,20650,20650,20650,20650,0
|
|
20240711,171600,5219825700,20650,20650,20650,20650,0
|
|
20240711,171500,5219825700,20650,20650,20650,20650,0
|
|
20240711,171400,5219825700,20650,20650,20650,20650,0
|
|
20240711,171300,5219825700,20650,20650,20650,20650,0
|
|
20240711,171200,5219825700,20650,20650,20650,20650,0
|
|
20240711,171100,5219825700,20650,20650,20650,20650,0
|
|
20240711,171000,5219825700,20650,20650,20650,20650,0
|
|
20240711,170900,5219825700,20650,20650,20650,20650,0
|
|
20240711,170800,5219825700,20650,20650,20650,20650,0
|
|
20240711,170700,5219825700,20650,20650,20650,20650,0
|
|
20240711,170600,5219825700,20650,20650,20650,20650,0
|
|
20240711,170500,5219825700,20650,20650,20650,20650,0
|
|
20240711,170400,5219825700,20650,20650,20650,20650,0
|
|
20240711,170300,5219825700,20650,20650,20650,20650,0
|
|
20240711,170200,5219825700,20650,20650,20650,20650,0
|
|
20240711,170100,5219825700,20650,20650,20650,20650,0
|
|
20240711,170000,5219825700,20650,20650,20650,20650,0
|
|
20240711,165900,5219825700,20650,20650,20650,20650,0
|
|
20240711,165800,5219825700,20650,20650,20650,20650,0
|
|
20240711,165700,5219825700,20650,20650,20650,20650,0
|
|
20240711,165600,5219825700,20650,20650,20650,20650,0
|
|
20240711,165500,5219825700,20650,20650,20650,20650,0
|
|
20240711,165400,5219825700,20650,20650,20650,20650,0
|
|
20240711,165300,5219825700,20650,20650,20650,20650,0
|
|
20240711,165200,5219825700,20650,20650,20650,20650,0
|
|
20240711,165100,5219825700,20650,20650,20650,20650,0
|
|
20240711,165000,5219825700,20650,20650,20650,20650,0
|
|
20240711,164900,5219825700,20650,20650,20650,20650,0
|
|
20240711,164800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,164700,5219825700,20650,20650,20650,20650,0
|
|
20240711,164600,5219825700,20650,20650,20650,20650,0
|
|
20240711,164500,5219825700,20650,20650,20650,20650,0
|
|
20240711,164400,5219825700,20650,20650,20650,20650,0
|
|
20240711,164300,5219825700,20650,20650,20650,20650,0
|
|
20240711,164200,5219825700,20650,20650,20650,20650,0
|
|
20240711,164100,5219825700,20650,20650,20650,20650,0
|
|
20240711,164000,5219825700,20650,20650,20650,20650,0
|
|
20240711,163900,5219825700,20650,20650,20650,20650,0
|
|
20240711,163800,5219825700,20650,20650,20650,20650,0
|
|
20240711,163700,5219825700,20650,20650,20650,20650,0
|
|
20240711,163600,5219825700,20650,20650,20650,20650,0
|
|
20240711,163500,5219825700,20650,20650,20650,20650,0
|
|
20240711,163400,5219825700,20650,20650,20650,20650,0
|
|
20240711,163300,5219825700,20650,20650,20650,20650,0
|
|
20240711,163200,5219825700,20650,20650,20650,20650,0
|
|
20240711,163100,5219825700,20650,20650,20650,20650,0
|
|
20240711,163000,5219825700,20650,20650,20650,20650,0
|
|
20240711,162900,5219825700,20650,20650,20650,20650,0
|
|
20240711,162800,5219825700,20650,20650,20650,20650,0
|
|
20240711,162700,5219825700,20650,20650,20650,20650,0
|
|
20240711,162600,5219825700,20650,20650,20650,20650,0
|
|
20240711,162500,5219825700,20650,20650,20650,20650,0
|
|
20240711,162400,5219825700,20650,20650,20650,20650,0
|
|
20240711,162300,5219825700,20650,20650,20650,20650,0
|
|
20240711,162200,5219825700,20650,20650,20650,20650,0
|
|
20240711,162100,5219825700,20650,20650,20650,20650,0
|
|
20240711,162000,5219825700,20650,20650,20650,20650,0
|
|
20240711,161900,5219825700,20650,20650,20650,20650,0
|
|
20240711,161800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,161700,5219825700,20650,20650,20650,20650,0
|
|
20240711,161600,5219825700,20650,20650,20650,20650,0
|
|
20240711,161500,5219825700,20650,20650,20650,20650,0
|
|
20240711,161400,5219825700,20650,20650,20650,20650,0
|
|
20240711,161300,5219825700,20650,20650,20650,20650,0
|
|
20240711,161200,5219825700,20650,20650,20650,20650,0
|
|
20240711,161100,5219825700,20650,20650,20650,20650,0
|
|
20240711,161000,5219825700,20650,20650,20650,20650,0
|
|
20240711,160900,5219825700,20650,20650,20650,20650,0
|
|
20240711,160800,5219825700,20650,20650,20650,20650,0
|
|
20240711,160700,5219825700,20650,20650,20650,20650,0
|
|
20240711,160600,5219825700,20650,20650,20650,20650,0
|
|
20240711,160500,5219825700,20650,20650,20650,20650,0
|
|
20240711,160400,5219825700,20650,20650,20650,20650,0
|
|
20240711,160300,5219825700,20650,20650,20650,20650,0
|
|
20240711,160200,5219825700,20650,20650,20650,20650,0
|
|
20240711,160100,5219825700,20650,20650,20650,20650,0
|
|
20240711,160000,5219825700,20650,20650,20650,20650,0
|
|
20240711,155900,5219825700,20650,20650,20650,20650,0
|
|
20240711,155800,5219825700,20650,20650,20650,20650,0
|
|
20240711,155700,5219825700,20650,20650,20650,20650,0
|
|
20240711,155600,5219825700,20650,20650,20650,20650,0
|
|
20240711,155500,5219825700,20650,20650,20650,20650,0
|
|
20240711,155400,5219825700,20650,20650,20650,20650,0
|
|
20240711,155300,5219825700,20650,20650,20650,20650,0
|
|
20240711,155200,5219825700,20650,20650,20650,20650,0
|
|
20240711,155100,5219825700,20650,20650,20650,20650,0
|
|
20240711,155000,5219825700,20650,20650,20650,20650,0
|
|
20240711,154900,5219825700,20650,20650,20650,20650,0
|
|
20240711,154800,5219825700,20650,20650,20650,20650,21272
|
|
20240711,154700,5219825700,20650,20650,20650,20650,0
|
|
20240711,154600,5219825700,20650,20650,20650,20650,0
|
|
20240711,154500,5219825700,20650,20650,20650,20650,0
|
|
20240711,154400,5219825700,20650,20650,20650,20650,0
|
|
20240711,154300,5219825700,20650,20650,20650,20650,0
|
|
20240711,154200,5219825700,20650,20650,20650,20650,0
|
|
20240711,154100,5219825700,20650,20650,20650,20650,0
|
|
20240711,154000,5219825700,20650,20650,20650,20650,0
|
|
20240711,153900,5219825700,20650,20650,20650,20650,0
|
|
20240711,153800,5219825700,20650,20650,20650,20650,0
|
|
20240711,153700,5219825700,20650,20650,20650,20650,0
|
|
20240711,153600,5219825700,20650,20650,20650,20650,0
|
|
20240711,153500,5219825700,20650,20650,20650,20650,0
|
|
20240711,153400,5219825700,20650,20650,20650,20650,0
|
|
20240711,153300,5219825700,20650,20650,20650,20650,0
|
|
20240711,153200,5219825700,20650,20650,20650,20650,0
|
|
20240711,153100,5219825700,20650,20650,20650,20650,0
|
|
20240711,153000,5219825700,20650,20650,20650,20650,21272
|
|
20240711,152900,4780558900,20850,20850,20850,20850,0
|
|
20240711,152800,4780558900,20850,20850,20850,20850,0
|
|
20240711,152700,4780558900,20850,20850,20850,20850,0
|
|
20240711,152600,4780558900,20850,20850,20850,20850,0
|
|
20240711,152500,4780558900,20850,20850,20850,20850,0
|
|
20240711,152400,4780558900,20850,20850,20850,20850,0
|
|
20240711,152300,4780558900,20850,20850,20850,20850,0
|
|
20240711,152200,4780558900,20850,20850,20850,20850,0
|
|
20240711,152100,4780558900,20850,20850,20850,20850,0
|
|
20240711,152000,4780558900,20850,20850,20850,20850,0
|
|
20240711,151900,4780558900,20850,20750,20850,20750,506
|
|
20240711,151800,4770041350,20750,20800,20800,20750,198
|
|
20240711,151700,4765925150,20750,20700,20800,20700,371
|
|
20240711,151600,4758219300,20700,20700,20750,20700,292
|
|
20240711,151500,4752168350,20700,20700,20750,20700,166
|
|
20240711,151400,4748725500,20700,20700,20800,20700,277
|
|
20240711,151300,4742979400,20750,20750,20750,20700,301
|
|
20240711,151200,4736734150,20750,20700,20850,20700,891
|
|
20240711,151100,4718265750,20700,20800,20800,20700,210
|
|
20240711,151000,4713906050,20800,20750,20900,20750,583
|
|
20240711,150900,4701773550,20750,20750,20800,20750,310
|
|
20240711,150800,4695331650,20800,20800,20800,20750,140
|
|
20240711,150700,4692422900,20750,20800,20900,20750,339
|
|
20240711,150600,4685376550,20800,20750,20850,20750,432
|
|
20240711,150500,4676381450,20800,20800,20850,20750,269
|
|
20240711,150400,4670785900,20850,20850,20900,20800,318
|
|
20240711,150300,4664161150,20850,20900,20900,20800,278
|
|
20240711,150200,4658373050,20850,20800,20850,20800,605
|
|
20240711,150100,4645764600,20800,20900,20900,20800,302
|
|
20240711,150000,4639480150,20850,20850,20900,20800,349
|
|
20240711,145900,4632208950,20800,20900,20900,20800,695
|
|
20240711,145800,4617710450,20850,20900,20900,20850,516
|
|
20240711,145700,4606931150,20850,20900,20900,20850,265
|
|
20240711,145600,4601400500,20850,20850,20900,20850,419
|
|
20240711,145500,4592654650,20850,20900,20950,20850,633
|
|
20240711,145400,4579413400,20900,20850,21000,20850,497
|
|
20240711,145300,4569009800,20850,20900,20950,20850,386
|
|
20240711,145200,4560953000,20900,20900,21000,20900,360
|
|
20240711,145100,4553413700,20950,20850,20950,20850,868
|
|
20240711,145000,4535254550,20850,20850,20900,20800,524
|
|
20240711,144900,4524324050,20850,20850,20900,20850,243
|
|
20240711,144800,4519254800,20900,20850,20900,20800,443
|
|
20240711,144700,4510007050,20900,20900,20950,20800,317
|
|
20240711,144600,4503388050,20900,20900,20900,20850,453
|
|
20240711,144500,4493927200,20850,20900,20900,20800,262
|
|
20240711,144400,4488469450,20900,20800,20950,20800,553
|
|
20240711,144300,4476920450,20850,20900,20900,20800,355
|
|
20240711,144200,4469519850,20850,20850,20950,20850,1241
|
|
20240711,144100,4443630300,20900,20850,20900,20850,306
|
|
20240711,144000,4437249750,20850,20850,20900,20850,598
|
|
20240711,143900,4424754850,20850,20900,20900,20850,497
|
|
20240711,143800,4414380750,20850,20850,20900,20850,481
|
|
20240711,143700,4404336100,20850,20900,20900,20800,453
|
|
20240711,143600,4394875700,20800,20750,20850,20750,467
|
|
20240711,143500,4385155350,20800,20800,20850,20750,315
|
|
20240711,143400,4378596400,20800,20850,20900,20800,535
|
|
20240711,143300,4367437500,20850,20800,20900,20800,232
|
|
20240711,143200,4362604300,20800,20800,20850,20750,281
|
|
20240711,143100,4356761950,20800,20850,20900,20700,1142
|
|
20240711,143000,4333021700,20850,20850,20900,20800,608
|
|
20240711,142900,4320359050,20850,20850,20950,20800,496
|
|
20240711,142800,4309982850,20850,20900,20950,20850,469
|
|
20240711,142700,4300183150,20900,20850,20900,20850,246
|
|
20240711,142600,4295042850,20850,20800,20900,20800,516
|
|
20240711,142500,4284271500,20850,20850,20900,20800,231
|
|
20240711,142400,4279457850,20900,20850,20900,20850,412
|
|
20240711,142300,4270852650,20850,20900,20950,20850,398
|
|
20240711,142200,4262528200,20900,20850,20950,20850,497
|
|
20240711,142100,4252121550,20900,20900,21000,20850,296
|
|
20240711,142000,4245932450,20950,20850,21000,20850,376
|
|
20240711,141900,4238064950,20850,20950,21000,20850,355
|
|
20240711,141800,4230635100,20900,20900,20950,20850,546
|
|
20240711,141700,4219215350,20850,20850,20900,20850,121
|
|
20240711,141600,4216691100,20850,20900,20950,20850,486
|
|
20240711,141500,4206525550,20900,20900,20950,20850,469
|
|
20240711,141400,4196708000,20950,20850,20950,20850,386
|
|
20240711,141300,4188633350,21000,21000,21000,20850,3390
|
|
20240711,141200,4117464600,20900,20900,20950,20900,409
|
|
20240711,141100,4108903550,21000,20900,21000,20900,391
|
|
20240711,141000,4100715200,20900,20950,20950,20850,461
|
|
20240711,140900,4091070750,20900,20900,20950,20900,239
|
|
20240711,140800,4086069650,20900,20950,20950,20850,579
|
|
20240711,140700,4073959950,20950,20900,20950,20900,334
|
|
20240711,140600,4066969850,20850,20850,20950,20850,347
|
|
20240711,140500,4059714200,20850,20900,20900,20850,308
|
|
20240711,140400,4053279400,20900,20850,20950,20850,337
|
|
20240711,140300,4046224850,20850,20950,20950,20850,653
|
|
20240711,140200,4032572950,20900,20900,20950,20850,168
|
|
20240711,140100,4029059300,20950,20900,21000,20850,498
|
|
20240711,140000,4018631350,20950,20900,21000,20900,631
|
|
20240711,135900,4005410750,20900,20900,20950,20850,554
|
|
20240711,135800,3993830400,20900,20950,20950,20900,304
|
|
20240711,135700,3987467550,20900,20900,21000,20900,730
|
|
20240711,135600,3972175150,20950,20900,20950,20900,587
|
|
20240711,135500,3959884650,20900,20900,20950,20850,166
|
|
20240711,135400,3956414850,20900,20900,20950,20850,285
|
|
20240711,135300,3950457650,20900,20900,21000,20800,840
|
|
20240711,135200,3932879100,20950,20900,20950,20800,429
|
|
20240711,135100,3923913650,20900,20850,20950,20850,204
|
|
20240711,135000,3919654850,20950,20900,20950,20800,387
|
|
20240711,134900,3911573550,20900,20950,20950,20850,463
|
|
20240711,134800,3901883750,20900,20900,20950,20800,446
|
|
20240711,134700,3892556150,20900,20850,20950,20850,319
|
|
20240711,134600,3885889500,20850,20900,20950,20800,448
|
|
20240711,134500,3876535300,20850,20850,20900,20800,353
|
|
20240711,134400,3869170900,20850,20800,20900,20800,163
|
|
20240711,134300,3865771700,20800,20850,20950,20800,1405
|
|
20240711,134200,3836501250,20850,20850,20900,20850,546
|
|
20240711,134100,3825095100,20850,20850,20900,20800,363
|
|
20240711,134000,3817531000,20900,20850,20900,20850,333
|
|
20240711,133900,3810577600,20850,20800,20900,20800,276
|
|
20240711,133800,3804832550,20800,20850,20950,20800,1053
|
|
20240711,133700,3782862550,20850,20850,20900,20850,707
|
|
20240711,133600,3768100050,20850,20850,20900,20850,145
|
|
20240711,133500,3765073800,20850,20900,21000,20850,694
|
|
20240711,133400,3750580750,20900,20950,21000,20850,831
|
|
20240711,133300,3733217900,20900,21000,21000,20900,4596
|
|
20240711,133200,3636916000,21000,21050,21050,20950,2155
|
|
20240711,133100,3591654000,21000,21000,21050,21000,257
|
|
20240711,133000,3586247250,21000,21050,21050,21000,482
|
|
20240711,132900,3576114800,21050,21050,21050,21000,280
|
|
20240711,132800,3570223350,21000,21100,21100,21000,2240
|
|
20240711,132700,3523072950,21100,21100,21100,21050,365
|
|
20240711,132600,3515373400,21100,21050,21100,21050,3255
|
|
20240711,132500,3446695700,21050,21100,21100,21050,243
|
|
20240711,132400,3441571200,21100,21000,21100,21000,627
|
|
20240711,132300,3428373100,21000,21050,21050,21000,179
|
|
20240711,132200,3424606900,21000,21000,21050,21000,348
|
|
20240711,132100,3417286300,21050,21000,21050,21000,267
|
|
20240711,132000,3411668850,21000,21050,21050,21000,488
|
|
20240711,131900,3401403450,21050,21100,21100,21000,1460
|
|
20240711,131800,3370705600,21050,21050,21100,21050,505
|
|
20240711,131700,3360069200,21050,21050,21100,21050,254
|
|
20240711,131600,3354711850,21100,21100,21100,21050,322
|
|
20240711,131500,3347918100,21050,21050,21100,21050,29
|
|
20240711,131400,3347306550,21100,21050,21100,21050,261
|
|
20240711,131300,3341805000,21100,21100,21150,21100,527
|
|
20240711,131200,3330679450,21100,21050,21100,21050,148
|
|
20240711,131100,3327557400,21050,21100,21100,21050,135
|
|
20240711,131000,3324709300,21150,21100,21150,21100,301
|
|
20240711,130900,3318357350,21100,21100,21150,21050,436
|
|
20240711,130800,3309147250,21100,21150,21150,21100,514
|
|
20240711,130700,3298298350,21150,21150,21150,21100,135
|
|
20240711,130600,3295445250,21150,21150,21150,21100,146
|
|
20240711,130500,3292357550,21100,21150,21150,21100,374
|
|
20240711,130400,3284448100,21100,21150,21150,21100,226
|
|
20240711,130300,3279670600,21150,21100,21150,21050,57
|
|
20240711,130200,3278465700,21100,21150,21150,21100,460
|
|
20240711,130100,3268741550,21100,21200,21200,21100,247
|
|
20240711,130000,3263521400,21150,21150,21200,21150,252
|
|
20240711,125900,3258185850,21150,21150,21200,21150,52
|
|
20240711,125800,3257085600,21200,21100,21200,21100,4404
|
|
20240711,125700,3164029950,21100,21050,21100,21050,369
|
|
20240711,125600,3156246150,21050,21100,21100,21050,401
|
|
20240711,125500,3147786800,21100,21100,21100,21050,579
|
|
20240711,125400,3135580050,21100,21100,21100,21050,407
|
|
20240711,125300,3126994550,21100,21100,21100,21050,94
|
|
20240711,125200,3125014800,21100,21100,21100,21050,248
|
|
20240711,125100,3119782400,21100,21050,21100,21050,286
|
|
20240711,125000,3113755800,21100,21050,21100,21000,292
|
|
20240711,124900,3107605050,21000,21050,21050,21000,175
|
|
20240711,124800,3103921350,21050,21050,21100,21000,120
|
|
20240711,124700,3101395500,21100,21000,21100,21000,531
|
|
20240711,124600,3090215200,21000,21050,21050,21000,119
|
|
20240711,124500,3087710500,21000,21050,21050,21000,231
|
|
20240711,124400,3082849850,21050,21050,21050,21000,376
|
|
20240711,124300,3074936900,21000,21000,21050,21000,96
|
|
20240711,124200,3072920800,21050,21000,21050,21000,92
|
|
20240711,124100,3070984450,21050,21000,21050,21000,331
|
|
20240711,124000,3064023800,21050,21000,21050,21000,201
|
|
20240711,123900,3059793150,21050,21050,21050,21000,79
|
|
20240711,123800,3058130500,21000,21050,21050,21000,293
|
|
20240711,123700,3051970200,21000,21050,21050,21000,268
|
|
20240711,123600,3046330900,21050,21000,21050,21000,401
|
|
20240711,123500,3037900250,21050,21000,21050,21000,59
|
|
20240711,123400,3036658400,21050,21000,21050,21000,410
|
|
20240711,123300,3028038250,21050,21050,21050,21000,378
|
|
20240711,123200,3020081650,21050,21000,21050,21000,154
|
|
20240711,123100,3016844300,21000,21000,21050,21000,66
|
|
20240711,123000,3015458150,21050,21050,21050,21000,255
|
|
20240711,122900,3010091500,21050,21000,21050,20950,256
|
|
20240711,122800,3004708400,20950,21000,21050,20950,758
|
|
20240711,122700,2988815250,21000,21050,21050,21000,2241
|
|
20240711,122600,2941739400,21000,21050,21050,21000,203
|
|
20240711,122500,2937466450,21050,21000,21050,21000,202
|
|
20240711,122400,2933214700,21000,21000,21000,21000,187
|
|
20240711,122300,2929287700,21000,21000,21050,21000,181
|
|
20240711,122200,2925478850,21050,21050,21050,21000,630
|
|
20240711,122100,2912232750,21050,21000,21050,21000,100
|
|
20240711,122000,2910129850,21000,21050,21050,21000,78
|
|
20240711,121900,2908488550,21050,21050,21050,21000,233
|
|
20240711,121800,2903584650,21050,21000,21050,20950,820
|
|
20240711,121700,2886370450,21000,21000,21050,21000,131
|
|
20240711,121600,2883616650,21000,21000,21050,21000,82
|
|
20240711,121500,2881894500,21000,21050,21050,21000,646
|
|
20240711,121400,2868310100,21050,21000,21050,21000,223
|
|
20240711,121300,2863618050,21000,21050,21050,21000,272
|
|
20240711,121200,2857903150,21050,21000,21050,21000,33
|
|
20240711,121100,2857209950,21000,21050,21050,21000,747
|
|
20240711,121000,2841494950,21050,21000,21050,21000,18
|
|
20240711,120900,2841116450,21000,21000,21050,21000,150
|
|
20240711,120800,2837963500,21050,21050,21050,21000,111
|
|
20240711,120700,2835628800,21050,21050,21050,21000,564
|
|
20240711,120600,2823763100,21050,21000,21050,21000,113
|
|
20240711,120500,2821389750,21000,21000,21050,21000,151
|
|
20240711,120400,2818216000,21000,21050,21050,21000,272
|
|
20240711,120300,2812492400,21050,21000,21050,21000,304
|
|
20240711,120200,2806097100,21050,21050,21050,21000,74
|
|
20240711,120100,2804539600,21000,21050,21050,21000,283
|
|
20240711,120000,2798596550,21000,21050,21100,21000,875
|
|
20240711,115900,2780206850,21050,21000,21050,21000,926
|
|
20240711,115800,2760753850,21050,21000,21050,21000,58
|
|
20240711,115700,2759535550,21050,21100,21100,21000,68
|
|
20240711,115600,2758104700,21050,21000,21100,21000,560
|
|
20240711,115500,2746302350,21050,21000,21050,21000,387
|
|
20240711,115400,2738175150,21050,21000,21050,21000,80
|
|
20240711,115300,2736491450,21000,21050,21100,21000,396
|
|
20240711,115200,2728156500,21050,21050,21050,21000,325
|
|
20240711,115100,2721318300,21000,21050,21050,21000,109
|
|
20240711,115000,2719026250,21050,21050,21100,21050,1171
|
|
20240711,114900,2694320200,21050,21050,21100,21000,561
|
|
20240711,114800,2682510700,21050,21050,21050,21000,530
|
|
20240711,114700,2671356800,21050,21050,21050,21000,57
|
|
20240711,114600,2670157000,21000,21000,21050,21000,86
|
|
20240711,114500,2668350750,21050,21050,21050,21000,625
|
|
20240711,114400,2655203300,21000,21000,21050,21000,177
|
|
20240711,114300,2651481300,21050,21000,21050,21000,202
|
|
20240711,114200,2647236300,21050,21000,21050,21000,218
|
|
20240711,114100,2642653150,21000,21000,21050,21000,336
|
|
20240711,114000,2635583050,21000,21050,21050,21000,285
|
|
20240711,113900,2629592800,21000,21050,21050,20950,829
|
|
20240711,113800,2612193050,21050,21000,21050,21000,853
|
|
20240711,113700,2594258400,21000,21000,21000,20950,213
|
|
20240711,113600,2589785800,21000,21000,21050,21000,291
|
|
20240711,113500,2583670200,20950,21000,21000,20950,225
|
|
20240711,113400,2578947150,21000,21000,21000,20950,500
|
|
20240711,113300,2568448550,21000,20950,21000,20950,61
|
|
20240711,113200,2567168050,21000,20950,21000,20950,268
|
|
20240711,113100,2561546250,20950,21000,21000,20950,746
|
|
20240711,113000,2545904000,21000,21050,21050,20950,590
|
|
20240711,112900,2533512400,21000,21050,21050,21000,168
|
|
20240711,112800,2529976100,21000,21050,21050,21000,227
|
|
20240711,112700,2525201200,21100,21050,21100,21050,404
|
|
20240711,112600,2516685950,21050,21000,21050,21000,563
|
|
20240711,112500,2504859350,21050,21000,21050,21000,1167
|
|
20240711,112400,2480346700,21000,21100,21100,21000,1534
|
|
20240711,112300,2448112300,21100,21050,21100,21050,439
|
|
20240711,112200,2438859900,21100,21050,21100,21050,267
|
|
20240711,112100,2433228300,21100,21100,21100,21050,315
|
|
20240711,112000,2426582100,21100,21100,21100,21050,255
|
|
20240711,111900,2421201700,21050,21050,21100,21050,542
|
|
20240711,111800,2409766300,21050,21050,21100,21000,155
|
|
20240711,111700,2406499450,21050,21050,21100,21050,300
|
|
20240711,111600,2400174750,21100,21050,21100,21050,903
|
|
20240711,111500,2381151800,21050,21000,21050,21000,461
|
|
20240711,111400,2371458450,21050,20950,21050,20950,207
|
|
20240711,111300,2367109400,21000,20950,21000,20950,424
|
|
20240711,111200,2358206850,21000,20950,21000,20950,552
|
|
20240711,111100,2346616900,21000,20950,21000,20950,350
|
|
20240711,111000,2339277800,20950,21000,21000,20950,520
|
|
20240711,110900,2328364700,21000,21050,21050,20900,2048
|
|
20240711,110800,2285446950,21050,21050,21050,21000,263
|
|
20240711,110700,2279914900,21050,21050,21050,21000,245
|
|
20240711,110600,2274764950,21050,21050,21050,21000,90
|
|
20240711,110500,2272872850,21050,21050,21100,21000,658
|
|
20240711,110400,2259033650,21100,21050,21100,21000,191
|
|
20240711,110300,2255011900,21100,21100,21100,21050,152
|
|
20240711,110200,2251808900,21050,21000,21050,20950,1456
|
|
20240711,110100,2221236700,21000,21050,21050,20950,1813
|
|
20240711,110000,2183154150,21050,21100,21150,21000,434
|
|
20240711,105900,2174007650,21150,21150,21200,21150,567
|
|
20240711,105800,2162011250,21150,21200,21200,21150,335
|
|
20240711,105700,2154913500,21200,21200,21200,21150,464
|
|
20240711,105600,2145082800,21200,21200,21250,21150,3026
|
|
20240711,105500,2080943400,21150,21200,21200,21150,3335
|
|
20240711,105400,2010346250,21200,21200,21200,21150,1939
|
|
20240711,105300,1969283000,21200,21200,21200,21150,1027
|
|
20240711,105200,1947514850,21200,21150,21250,21150,1686
|
|
20240711,105100,1911725250,21200,21100,21250,21100,10375
|
|
20240711,105000,1691954250,21100,21100,21100,21050,1321
|
|
20240711,104900,1664122200,21100,21000,21100,21000,571
|
|
20240711,104800,1652099000,21000,21000,21100,21000,120
|
|
20240711,104700,1649573250,21050,21000,21150,21000,6752
|
|
20240711,104600,1507453200,21000,20900,21000,20900,667
|
|
20240711,104500,1493461650,20950,20950,21000,20900,157
|
|
20240711,104400,1490171800,21000,21000,21000,20900,220
|
|
20240711,104300,1485556650,21000,20950,21000,20900,976
|
|
20240711,104200,1465106400,21000,20950,21000,20900,546
|
|
20240711,104100,1453661100,21000,20950,21000,20950,296
|
|
20240711,104000,1447455600,21000,20950,21000,20950,732
|
|
20240711,103900,1432086800,20950,20900,21000,20900,121
|
|
20240711,103800,1429550000,20950,20900,21000,20900,372
|
|
20240711,103700,1421753700,20900,20950,21000,20900,205
|
|
20240711,103600,1417454250,21000,20950,21050,20900,2127
|
|
20240711,103500,1372834050,20900,21000,21050,20900,1659
|
|
20240711,103400,1337959700,20950,20850,21050,20800,11189
|
|
20240711,103300,1103739450,20850,20850,20850,20800,392
|
|
20240711,103200,1095571300,20800,20850,20850,20800,306
|
|
20240711,103100,1089193700,20850,20800,20850,20750,215
|
|
20240711,103000,1084718250,20800,20850,20850,20800,927
|
|
20240711,102900,1065424050,20850,20850,20850,20800,1169
|
|
20240711,102800,1041052250,20850,20900,20900,20850,244
|
|
20240711,102700,1035963150,20900,20800,20900,20800,1016
|
|
20240711,102600,1014766300,20850,20800,20850,20800,293
|
|
20240711,102500,1008659800,20850,20850,20850,20800,523
|
|
20240711,102400,997759300,20800,20850,20850,20800,172
|
|
20240711,102300,994176350,20900,20850,20900,20850,595
|
|
20240711,102200,981750200,20850,20850,20900,20800,723
|
|
20240711,102100,966676900,20850,20750,20850,20750,4153
|
|
20240711,102000,880234500,20750,20750,20800,20750,452
|
|
20240711,101900,870839050,20700,20700,20750,20700,543
|
|
20240711,101800,859575000,20750,20700,20750,20650,519
|
|
20240711,101700,848811900,20700,20750,20750,20700,187
|
|
20240711,101600,844933650,20700,20700,20750,20700,276
|
|
20240711,101500,839209800,20700,20750,20750,20700,286
|
|
20240711,101400,833283300,20750,20750,20750,20700,341
|
|
20240711,101300,826208550,20700,20700,20750,20650,542
|
|
20240711,101200,814990000,20650,20700,20700,20650,254
|
|
20240711,101100,809734050,20650,20700,20700,20650,663
|
|
20240711,101000,796023300,20600,20650,20700,20600,168
|
|
20240711,100900,792545900,20650,20700,20700,20650,229
|
|
20240711,100800,787810350,20700,20700,20700,20650,54
|
|
20240711,100700,786692600,20650,20650,20700,20600,478
|
|
20240711,100600,776803650,20700,20650,20700,20650,57
|
|
20240711,100500,775626450,20700,20700,20700,20650,156
|
|
20240711,100400,772397300,20700,20650,20700,20650,163
|
|
20240711,100300,769023850,20700,20700,20700,20650,306
|
|
20240711,100200,762691100,20650,20700,20700,20650,85
|
|
20240711,100100,760933450,20650,20700,20700,20600,150
|
|
20240711,100000,757833100,20650,20650,20750,20650,334
|
|
20240711,095900,750916850,20700,20700,20750,20700,207
|
|
20240711,095800,746625150,20750,20750,20750,20700,163
|
|
20240711,095700,743244900,20700,20650,20750,20650,3314
|
|
20240711,095600,674638500,20650,20600,20700,20600,287
|
|
20240711,095500,668709550,20600,20700,20700,20600,415
|
|
20240711,095400,660125750,20700,20650,20700,20650,582
|
|
20240711,095300,648107000,20650,20650,20700,20650,1016
|
|
20240711,095200,627126400,20650,20600,20650,20600,218
|
|
20240711,095100,622627200,20650,20600,20650,20600,130
|
|
20240711,095000,619943200,20600,20600,20650,20600,242
|
|
20240711,094900,614955750,20600,20600,20650,20550,1118
|
|
20240711,094800,591922050,20550,20550,20550,20550,536
|
|
20240711,094700,580907250,20550,20600,20650,20550,326
|
|
20240711,094600,574191650,20600,20600,20600,20550,180
|
|
20240711,094500,570483700,20650,20600,20650,20600,218
|
|
20240711,094400,565983250,20600,20600,20650,20600,281
|
|
20240711,094300,560187750,20650,20650,20650,20600,256
|
|
20240711,094200,554903250,20650,20650,20650,20600,312
|
|
20240711,094100,548463800,20650,20650,20650,20600,37
|
|
20240711,094000,547700500,20600,20600,20650,20550,335
|
|
20240711,093900,540794100,20550,20600,20600,20550,416
|
|
20240711,093800,532226400,20600,20500,20600,20500,1652
|
|
20240711,093700,498230000,20500,20400,20500,20400,68
|
|
20240711,093600,496837000,20550,20500,20550,20450,322
|
|
20240711,093500,490230150,20500,20500,20550,20500,456
|
|
20240711,093400,480882100,20500,20450,20500,20450,314
|
|
20240711,093300,474449200,20450,20500,20500,20450,169
|
|
20240711,093200,470987600,20500,20500,20500,20500,105
|
|
20240711,093100,468835100,20450,20400,20450,20400,330
|
|
20240711,093000,462091800,20350,20550,20550,20350,1781
|
|
20240711,092900,425729600,20500,20550,20600,20500,443
|
|
20240711,092800,416637350,20600,20600,20600,20550,2425
|
|
20240711,092700,366685800,20600,20450,20600,20450,1829
|
|
20240711,092600,329163100,20550,20450,20550,20450,258
|
|
20240711,092500,323877500,20500,20550,20550,20450,498
|
|
20240711,092400,313662700,20550,20550,20600,20550,1128
|
|
20240711,092300,290459600,20550,20400,20550,20350,1065
|
|
20240711,092200,268678850,20400,20400,20450,20350,187
|
|
20240711,092100,264871750,20450,20400,20450,20400,33
|
|
20240711,092000,264198500,20400,20350,20450,20350,404
|
|
20240711,091900,255942800,20450,20400,20450,20350,255
|
|
20240711,091800,250748200,20450,20450,20450,20400,83
|
|
20240711,091700,249051100,20450,20500,20500,20400,265
|
|
20240711,091600,243624100,20400,20350,20550,20350,2253
|
|
20240711,091500,197527750,20350,20350,20350,20350,3
|
|
20240711,091400,197466700,20300,20200,20350,20200,691
|
|
20240711,091300,183477250,20200,20200,20200,20150,677
|
|
20240711,091200,169803650,20150,20200,20200,20100,1749
|
|
20240711,091100,134561200,20200,20200,20300,20150,1653
|
|
20240711,091000,101143600,20250,20200,20300,20200,706
|
|
20240711,090900,86860400,20200,20300,20300,20200,286
|
|
20240711,090800,81065300,20300,20300,20300,20250,109
|
|
20240711,090700,78853150,20250,20250,20250,20200,140
|
|
20240711,090600,76018650,20150,20200,20200,20150,156
|
|
20240711,090500,72870300,20200,20150,20200,20100,509
|
|
20240711,090400,62613000,20200,20200,20300,20150,582
|
|
20240711,090300,50863500,20300,20250,20350,20200,133
|
|
20240711,090200,48170150,20250,20300,20300,20200,906
|
|
20240711,090100,29796400,20350,20350,20350,20300,167
|
|
20240711,090000,26398450,20350,20550,20550,20350,1289
|