617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,191300,13365302250,23350,23350,23350,23350,0
|
|
20240710,191200,13365302250,23350,23350,23350,23350,0
|
|
20240710,191100,13365302250,23350,23350,23350,23350,0
|
|
20240710,191000,13365302250,23350,23350,23350,23350,0
|
|
20240710,190900,13365302250,23350,23350,23350,23350,0
|
|
20240710,190800,13365302250,23350,23350,23350,23350,0
|
|
20240710,190700,13365302250,23350,23350,23350,23350,0
|
|
20240710,190600,13365302250,23350,23350,23350,23350,0
|
|
20240710,190500,13365302250,23350,23350,23350,23350,0
|
|
20240710,190400,13365302250,23350,23350,23350,23350,0
|
|
20240710,190300,13365302250,23350,23350,23350,23350,0
|
|
20240710,190200,13365302250,23350,23350,23350,23350,0
|
|
20240710,190100,13365302250,23350,23350,23350,23350,0
|
|
20240710,190000,13365302250,23350,23350,23350,23350,0
|
|
20240710,185900,13365302250,23350,23350,23350,23350,0
|
|
20240710,185800,13365302250,23350,23350,23350,23350,0
|
|
20240710,185700,13365302250,23350,23350,23350,23350,0
|
|
20240710,185600,13365302250,23350,23350,23350,23350,0
|
|
20240710,185500,13365302250,23350,23350,23350,23350,0
|
|
20240710,185400,13365302250,23350,23350,23350,23350,0
|
|
20240710,185300,13365302250,23350,23350,23350,23350,0
|
|
20240710,185200,13365302250,23350,23350,23350,23350,0
|
|
20240710,185100,13365302250,23350,23350,23350,23350,0
|
|
20240710,185000,13365302250,23350,23350,23350,23350,0
|
|
20240710,184900,13365302250,23350,23350,23350,23350,0
|
|
20240710,184800,13365302250,23350,23350,23350,23350,0
|
|
20240710,184700,13365302250,23350,23350,23350,23350,0
|
|
20240710,184600,13365302250,23350,23350,23350,23350,0
|
|
20240710,184500,13365302250,23350,23350,23350,23350,0
|
|
20240710,184400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,184300,13365302250,23350,23350,23350,23350,0
|
|
20240710,184200,13365302250,23350,23350,23350,23350,0
|
|
20240710,184100,13365302250,23350,23350,23350,23350,0
|
|
20240710,184000,13365302250,23350,23350,23350,23350,0
|
|
20240710,183900,13365302250,23350,23350,23350,23350,0
|
|
20240710,183800,13365302250,23350,23350,23350,23350,0
|
|
20240710,183700,13365302250,23350,23350,23350,23350,0
|
|
20240710,183600,13365302250,23350,23350,23350,23350,0
|
|
20240710,183500,13365302250,23350,23350,23350,23350,0
|
|
20240710,183400,13365302250,23350,23350,23350,23350,0
|
|
20240710,183300,13365302250,23350,23350,23350,23350,0
|
|
20240710,183200,13365302250,23350,23350,23350,23350,0
|
|
20240710,183100,13365302250,23350,23350,23350,23350,0
|
|
20240710,183000,13365302250,23350,23350,23350,23350,0
|
|
20240710,182900,13365302250,23350,23350,23350,23350,0
|
|
20240710,182800,13365302250,23350,23350,23350,23350,0
|
|
20240710,182700,13365302250,23350,23350,23350,23350,0
|
|
20240710,182600,13365302250,23350,23350,23350,23350,0
|
|
20240710,182500,13365302250,23350,23350,23350,23350,0
|
|
20240710,182400,13365302250,23350,23350,23350,23350,0
|
|
20240710,182300,13365302250,23350,23350,23350,23350,0
|
|
20240710,182200,13365302250,23350,23350,23350,23350,0
|
|
20240710,182100,13365302250,23350,23350,23350,23350,0
|
|
20240710,182000,13365302250,23350,23350,23350,23350,0
|
|
20240710,181900,13365302250,23350,23350,23350,23350,0
|
|
20240710,181800,13365302250,23350,23350,23350,23350,0
|
|
20240710,181700,13365302250,23350,23350,23350,23350,0
|
|
20240710,181600,13365302250,23350,23350,23350,23350,0
|
|
20240710,181500,13365302250,23350,23350,23350,23350,0
|
|
20240710,181400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,181300,13365302250,23350,23350,23350,23350,0
|
|
20240710,181200,13365302250,23350,23350,23350,23350,0
|
|
20240710,181100,13365302250,23350,23350,23350,23350,0
|
|
20240710,181000,13365302250,23350,23350,23350,23350,0
|
|
20240710,180900,13365302250,23350,23350,23350,23350,0
|
|
20240710,180800,13365302250,23350,23350,23350,23350,0
|
|
20240710,180700,13365302250,23350,23350,23350,23350,0
|
|
20240710,180600,13365302250,23350,23350,23350,23350,0
|
|
20240710,180500,13365302250,23350,23350,23350,23350,0
|
|
20240710,180400,13365302250,23350,23350,23350,23350,0
|
|
20240710,180300,13365302250,23350,23350,23350,23350,0
|
|
20240710,180200,13365302250,23350,23350,23350,23350,0
|
|
20240710,180100,13365302250,23350,23350,23350,23350,0
|
|
20240710,180000,13365302250,23350,23350,23350,23350,0
|
|
20240710,175900,13365302250,23350,23350,23350,23350,0
|
|
20240710,175800,13365302250,23350,23350,23350,23350,0
|
|
20240710,175700,13365302250,23350,23350,23350,23350,0
|
|
20240710,175600,13365302250,23350,23350,23350,23350,0
|
|
20240710,175500,13365302250,23350,23350,23350,23350,0
|
|
20240710,175400,13365302250,23350,23350,23350,23350,0
|
|
20240710,175300,13365302250,23350,23350,23350,23350,0
|
|
20240710,175200,13365302250,23350,23350,23350,23350,0
|
|
20240710,175100,13365302250,23350,23350,23350,23350,0
|
|
20240710,175000,13365302250,23350,23350,23350,23350,0
|
|
20240710,174900,13365302250,23350,23350,23350,23350,0
|
|
20240710,174800,13365302250,23350,23350,23350,23350,0
|
|
20240710,174700,13365302250,23350,23350,23350,23350,0
|
|
20240710,174600,13365302250,23350,23350,23350,23350,0
|
|
20240710,174500,13365302250,23350,23350,23350,23350,0
|
|
20240710,174400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,174300,13365302250,23350,23350,23350,23350,0
|
|
20240710,174200,13365302250,23350,23350,23350,23350,0
|
|
20240710,174100,13365302250,23350,23350,23350,23350,0
|
|
20240710,174000,13365302250,23350,23350,23350,23350,0
|
|
20240710,173900,13365302250,23350,23350,23350,23350,0
|
|
20240710,173800,13365302250,23350,23350,23350,23350,0
|
|
20240710,173700,13365302250,23350,23350,23350,23350,0
|
|
20240710,173600,13365302250,23350,23350,23350,23350,0
|
|
20240710,173500,13365302250,23350,23350,23350,23350,0
|
|
20240710,173400,13365302250,23350,23350,23350,23350,0
|
|
20240710,173300,13365302250,23350,23350,23350,23350,0
|
|
20240710,173200,13365302250,23350,23350,23350,23350,0
|
|
20240710,173100,13365302250,23350,23350,23350,23350,0
|
|
20240710,173000,13365302250,23350,23350,23350,23350,0
|
|
20240710,172900,13365302250,23350,23350,23350,23350,0
|
|
20240710,172800,13365302250,23350,23350,23350,23350,0
|
|
20240710,172700,13365302250,23350,23350,23350,23350,0
|
|
20240710,172600,13365302250,23350,23350,23350,23350,0
|
|
20240710,172500,13365302250,23350,23350,23350,23350,0
|
|
20240710,172400,13365302250,23350,23350,23350,23350,0
|
|
20240710,172300,13365302250,23350,23350,23350,23350,0
|
|
20240710,172200,13365302250,23350,23350,23350,23350,0
|
|
20240710,172100,13365302250,23350,23350,23350,23350,0
|
|
20240710,172000,13365302250,23350,23350,23350,23350,0
|
|
20240710,171900,13365302250,23350,23350,23350,23350,0
|
|
20240710,171800,13365302250,23350,23350,23350,23350,0
|
|
20240710,171700,13365302250,23350,23350,23350,23350,0
|
|
20240710,171600,13365302250,23350,23350,23350,23350,0
|
|
20240710,171500,13365302250,23350,23350,23350,23350,0
|
|
20240710,171400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,171300,13365302250,23350,23350,23350,23350,0
|
|
20240710,171200,13365302250,23350,23350,23350,23350,0
|
|
20240710,171100,13365302250,23350,23350,23350,23350,0
|
|
20240710,171000,13365302250,23350,23350,23350,23350,0
|
|
20240710,170900,13365302250,23350,23350,23350,23350,0
|
|
20240710,170800,13365302250,23350,23350,23350,23350,0
|
|
20240710,170700,13365302250,23350,23350,23350,23350,0
|
|
20240710,170600,13365302250,23350,23350,23350,23350,0
|
|
20240710,170500,13365302250,23350,23350,23350,23350,0
|
|
20240710,170400,13365302250,23350,23350,23350,23350,0
|
|
20240710,170300,13365302250,23350,23350,23350,23350,0
|
|
20240710,170200,13365302250,23350,23350,23350,23350,0
|
|
20240710,170100,13365302250,23350,23350,23350,23350,0
|
|
20240710,170000,13365302250,23350,23350,23350,23350,0
|
|
20240710,165900,13365302250,23350,23350,23350,23350,0
|
|
20240710,165800,13365302250,23350,23350,23350,23350,0
|
|
20240710,165700,13365302250,23350,23350,23350,23350,0
|
|
20240710,165600,13365302250,23350,23350,23350,23350,0
|
|
20240710,165500,13365302250,23350,23350,23350,23350,0
|
|
20240710,165400,13365302250,23350,23350,23350,23350,0
|
|
20240710,165300,13365302250,23350,23350,23350,23350,0
|
|
20240710,165200,13365302250,23350,23350,23350,23350,0
|
|
20240710,165100,13365302250,23350,23350,23350,23350,0
|
|
20240710,165000,13365302250,23350,23350,23350,23350,0
|
|
20240710,164900,13365302250,23350,23350,23350,23350,0
|
|
20240710,164800,13365302250,23350,23350,23350,23350,0
|
|
20240710,164700,13365302250,23350,23350,23350,23350,0
|
|
20240710,164600,13365302250,23350,23350,23350,23350,0
|
|
20240710,164500,13365302250,23350,23350,23350,23350,0
|
|
20240710,164400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,164300,13365302250,23350,23350,23350,23350,0
|
|
20240710,164200,13365302250,23350,23350,23350,23350,0
|
|
20240710,164100,13365302250,23350,23350,23350,23350,0
|
|
20240710,164000,13365302250,23350,23350,23350,23350,0
|
|
20240710,163900,13365302250,23350,23350,23350,23350,0
|
|
20240710,163800,13365302250,23350,23350,23350,23350,0
|
|
20240710,163700,13365302250,23350,23350,23350,23350,0
|
|
20240710,163600,13365302250,23350,23350,23350,23350,0
|
|
20240710,163500,13365302250,23350,23350,23350,23350,0
|
|
20240710,163400,13365302250,23350,23350,23350,23350,0
|
|
20240710,163300,13365302250,23350,23350,23350,23350,0
|
|
20240710,163200,13365302250,23350,23350,23350,23350,0
|
|
20240710,163100,13365302250,23350,23350,23350,23350,0
|
|
20240710,163000,13365302250,23350,23350,23350,23350,0
|
|
20240710,162900,13365302250,23350,23350,23350,23350,0
|
|
20240710,162800,13365302250,23350,23350,23350,23350,0
|
|
20240710,162700,13365302250,23350,23350,23350,23350,0
|
|
20240710,162600,13365302250,23350,23350,23350,23350,0
|
|
20240710,162500,13365302250,23350,23350,23350,23350,0
|
|
20240710,162400,13365302250,23350,23350,23350,23350,0
|
|
20240710,162300,13365302250,23350,23350,23350,23350,0
|
|
20240710,162200,13365302250,23350,23350,23350,23350,0
|
|
20240710,162100,13365302250,23350,23350,23350,23350,0
|
|
20240710,162000,13365302250,23350,23350,23350,23350,0
|
|
20240710,161900,13365302250,23350,23350,23350,23350,0
|
|
20240710,161800,13365302250,23350,23350,23350,23350,0
|
|
20240710,161700,13365302250,23350,23350,23350,23350,0
|
|
20240710,161600,13365302250,23350,23350,23350,23350,0
|
|
20240710,161500,13365302250,23350,23350,23350,23350,0
|
|
20240710,161400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,161300,13365302250,23350,23350,23350,23350,0
|
|
20240710,161200,13365302250,23350,23350,23350,23350,0
|
|
20240710,161100,13365302250,23350,23350,23350,23350,0
|
|
20240710,161000,13365302250,23350,23350,23350,23350,0
|
|
20240710,160900,13365302250,23350,23350,23350,23350,0
|
|
20240710,160800,13365302250,23350,23350,23350,23350,0
|
|
20240710,160700,13365302250,23350,23350,23350,23350,0
|
|
20240710,160600,13365302250,23350,23350,23350,23350,0
|
|
20240710,160500,13365302250,23350,23350,23350,23350,0
|
|
20240710,160400,13365302250,23350,23350,23350,23350,0
|
|
20240710,160300,13365302250,23350,23350,23350,23350,0
|
|
20240710,160200,13365302250,23350,23350,23350,23350,0
|
|
20240710,160100,13365302250,23350,23350,23350,23350,0
|
|
20240710,160000,13365302250,23350,23350,23350,23350,0
|
|
20240710,155900,13365302250,23350,23350,23350,23350,0
|
|
20240710,155800,13365302250,23350,23350,23350,23350,0
|
|
20240710,155700,13365302250,23350,23350,23350,23350,0
|
|
20240710,155600,13365302250,23350,23350,23350,23350,0
|
|
20240710,155500,13365302250,23350,23350,23350,23350,0
|
|
20240710,155400,13365302250,23350,23350,23350,23350,0
|
|
20240710,155300,13365302250,23350,23350,23350,23350,0
|
|
20240710,155200,13365302250,23350,23350,23350,23350,0
|
|
20240710,155100,13365302250,23350,23350,23350,23350,0
|
|
20240710,155000,13365302250,23350,23350,23350,23350,0
|
|
20240710,154900,13365302250,23350,23350,23350,23350,0
|
|
20240710,154800,13365302250,23350,23350,23350,23350,0
|
|
20240710,154700,13365302250,23350,23350,23350,23350,0
|
|
20240710,154600,13365302250,23350,23350,23350,23350,0
|
|
20240710,154500,13365302250,23350,23350,23350,23350,0
|
|
20240710,154400,13365302250,23350,23350,23350,23350,26173
|
|
20240710,154300,13365302250,23350,23350,23350,23350,0
|
|
20240710,154200,13365302250,23350,23350,23350,23350,0
|
|
20240710,154100,13365302250,23350,23350,23350,23350,0
|
|
20240710,154000,13365302250,23350,23350,23350,23350,0
|
|
20240710,153900,13365302250,23350,23350,23350,23350,0
|
|
20240710,153800,13365302250,23350,23350,23350,23350,0
|
|
20240710,153700,13365302250,23350,23350,23350,23350,0
|
|
20240710,153600,13365302250,23350,23350,23350,23350,0
|
|
20240710,153500,13365302250,23350,23350,23350,23350,0
|
|
20240710,153400,13365302250,23350,23350,23350,23350,0
|
|
20240710,153300,13365302250,23350,23350,23350,23350,0
|
|
20240710,153200,13365302250,23350,23350,23350,23350,0
|
|
20240710,153100,13365302250,23350,23350,23350,23350,0
|
|
20240710,153000,13365302250,23350,23350,23350,23350,26173
|
|
20240710,152900,12754162700,23400,23400,23400,23400,0
|
|
20240710,152800,12754162700,23400,23400,23400,23400,0
|
|
20240710,152700,12754162700,23400,23400,23400,23400,0
|
|
20240710,152600,12754162700,23400,23400,23400,23400,0
|
|
20240710,152500,12754162700,23400,23400,23400,23400,0
|
|
20240710,152400,12754162700,23400,23400,23400,23400,0
|
|
20240710,152300,12754162700,23400,23400,23400,23400,0
|
|
20240710,152200,12754162700,23400,23400,23400,23400,0
|
|
20240710,152100,12754162700,23400,23400,23400,23400,0
|
|
20240710,152000,12754162700,23400,23400,23400,23400,0
|
|
20240710,151900,12754162700,23400,23400,23400,23350,1919
|
|
20240710,151800,12709298300,23350,23400,23400,23350,98
|
|
20240710,151700,12707009400,23300,23350,23400,23300,503
|
|
20240710,151600,12695271500,23350,23300,23350,23300,4721
|
|
20240710,151500,12585069650,23300,23300,23350,23300,1974
|
|
20240710,151400,12539074250,23350,23350,23350,23300,1386
|
|
20240710,151300,12506715100,23350,23300,23350,23300,435
|
|
20240710,151200,12496578700,23300,23300,23350,23300,1284
|
|
20240710,151100,12466656150,23300,23300,23300,23300,66
|
|
20240710,151000,12465118350,23300,23300,23350,23300,174
|
|
20240710,150900,12461062650,23350,23350,23350,23300,2135
|
|
20240710,150800,12411289300,23350,23350,23350,23300,1156
|
|
20240710,150700,12384297700,23350,23300,23350,23300,332
|
|
20240710,150600,12376556800,23300,23350,23350,23300,1764
|
|
20240710,150500,12335448350,23300,23300,23350,23300,181
|
|
20240710,150400,12331226500,23350,23300,23350,23300,249
|
|
20240710,150300,12325415450,23350,23300,23350,23300,1998
|
|
20240710,150200,12278844800,23350,23350,23350,23300,485
|
|
20240710,150100,12267521550,23350,23400,23400,23350,374
|
|
20240710,150000,12258788300,23400,23300,23400,23300,3605
|
|
20240710,145900,12174695200,23300,23300,23350,23300,483
|
|
20240710,145800,12163422750,23300,23300,23350,23300,140
|
|
20240710,145700,12160159450,23300,23300,23350,23300,4262
|
|
20240710,145600,12060854200,23350,23350,23400,23300,476
|
|
20240710,145500,12049743600,23350,23300,23400,23300,172
|
|
20240710,145400,12045729950,23300,23300,23400,23300,2635
|
|
20240710,145300,11984284550,23350,23350,23400,23350,2250
|
|
20240710,145200,11931741600,23350,23350,23400,23350,553
|
|
20240710,145100,11918813000,23350,23350,23400,23350,2437
|
|
20240710,145000,11861874800,23400,23350,23400,23350,524
|
|
20240710,144900,11849624150,23350,23350,23400,23350,262
|
|
20240710,144800,11843505450,23350,23350,23350,23300,2376
|
|
20240710,144700,11788085100,23350,23350,23400,23350,1841
|
|
20240710,144600,11745048200,23350,23350,23400,23300,1131
|
|
20240710,144500,11718600600,23400,23350,23400,23300,3067
|
|
20240710,144400,11647073750,23300,23300,23350,23250,7745
|
|
20240710,144300,11466601150,23300,23300,23350,23300,8981
|
|
20240710,144200,11257280900,23300,23300,23350,23300,13264
|
|
20240710,144100,10948021550,23350,23300,23350,23300,3326
|
|
20240710,144000,10870478050,23300,23400,23400,23300,20929
|
|
20240710,143900,10381904800,23350,23400,23400,23350,2393
|
|
20240710,143800,10326017000,23400,23400,23400,23350,392
|
|
20240710,143700,10316853800,23350,23450,23450,23350,26743
|
|
20240710,143600,9691069500,23400,23400,23450,23400,2814
|
|
20240710,143500,9625216050,23400,23400,23450,23400,119
|
|
20240710,143400,9622429850,23450,23400,23450,23400,1707
|
|
20240710,143300,9582444350,23450,23400,23450,23400,2104
|
|
20240710,143200,9533208400,23400,23450,23450,23400,1095
|
|
20240710,143100,9507556550,23400,23450,23450,23400,715
|
|
20240710,143000,9490814600,23450,23450,23450,23400,2082
|
|
20240710,142900,9442091200,23400,23450,23450,23400,188
|
|
20240710,142800,9437688850,23400,23450,23450,23400,4444
|
|
20240710,142700,9333678250,23400,23500,23500,23400,29895
|
|
20240710,142600,8632660100,23450,23450,23500,23450,139
|
|
20240710,142500,8629398950,23450,23450,23500,23450,159
|
|
20240710,142400,8625669900,23450,23450,23500,23450,1746
|
|
20240710,142300,8584723450,23500,23450,23500,23450,187
|
|
20240710,142200,8580337000,23450,23450,23500,23450,174
|
|
20240710,142100,8576255950,23450,23500,23500,23450,173
|
|
20240710,142000,8572197800,23450,23500,23500,23450,194
|
|
20240710,141900,8567647700,23450,23450,23500,23450,118
|
|
20240710,141800,8564879950,23500,23500,23500,23450,144
|
|
20240710,141700,8561502200,23500,23500,23500,23450,128
|
|
20240710,141600,8558499200,23450,23450,23500,23450,1117
|
|
20240710,141500,8532264250,23500,23500,23500,23450,88
|
|
20240710,141400,8530198150,23450,23500,23500,23450,338
|
|
20240710,141300,8522259900,23500,23500,23500,23450,152
|
|
20240710,141200,8518694250,23450,23500,23500,23450,498
|
|
20240710,141100,8506997100,23500,23500,23500,23450,117
|
|
20240710,141000,8504252300,23500,23500,23500,23450,311
|
|
20240710,140900,8496944000,23500,23450,23500,23450,232
|
|
20240710,140800,8491500050,23450,23450,23500,23450,2231
|
|
20240710,140700,8439077150,23500,23500,23500,23450,122
|
|
20240710,140600,8436214400,23500,23450,23500,23450,288
|
|
20240710,140500,8429452250,23450,23500,23500,23450,49
|
|
20240710,140400,8428302350,23450,23450,23500,23450,244
|
|
20240710,140300,8422577550,23450,23500,23500,23450,255
|
|
20240710,140200,8416594900,23500,23500,23500,23450,116
|
|
20240710,140100,8413873350,23450,23500,23500,23450,111
|
|
20240710,140000,8411269600,23500,23500,23500,23450,1561
|
|
20240710,135900,8374590400,23500,23500,23550,23500,418
|
|
20240710,135800,8364766550,23500,23500,23550,23500,531
|
|
20240710,135700,8352287250,23500,23500,23550,23500,2033
|
|
20240710,135600,8304510150,23500,23450,23550,23450,815
|
|
20240710,135500,8285361700,23450,23500,23500,23450,27
|
|
20240710,135400,8284727300,23500,23500,23500,23450,417
|
|
20240710,135300,8274931150,23500,23450,23500,23450,234
|
|
20240710,135200,8269437200,23500,23500,23500,23450,947
|
|
20240710,135100,8247186450,23500,23500,23500,23450,104
|
|
20240710,135000,8244747400,23500,23500,23500,23450,1288
|
|
20240710,134900,8214482750,23500,23450,23500,23450,211
|
|
20240710,134800,8209528600,23500,23500,23500,23450,163
|
|
20240710,134700,8205702750,23450,23450,23500,23450,2351
|
|
20240710,134600,8150477150,23500,23500,23500,23450,366
|
|
20240710,134500,8141882800,23500,23500,23500,23450,45
|
|
20240710,134400,8140826400,23450,23450,23500,23450,2247
|
|
20240710,134300,8088031200,23450,23500,23500,23450,221
|
|
20240710,134200,8082844800,23450,23500,23500,23450,266
|
|
20240710,134100,8076604400,23450,23500,23500,23450,223
|
|
20240710,134000,8071374600,23450,23450,23500,23450,60
|
|
20240710,133900,8069966100,23450,23450,23500,23450,125
|
|
20240710,133800,8067034350,23500,23450,23500,23450,666
|
|
20240710,133700,8051416100,23500,23450,23500,23450,126
|
|
20240710,133600,8048460800,23450,23450,23500,23450,136
|
|
20240710,133500,8045271550,23450,23450,23500,23450,111
|
|
20240710,133400,8042667550,23450,23450,23500,23450,550
|
|
20240710,133300,8029753100,23450,23500,23500,23450,962
|
|
20240710,133200,8007152100,23450,23500,23500,23450,257
|
|
20240710,133100,8001116450,23500,23450,23500,23450,103
|
|
20240710,133000,7998700600,23500,23450,23500,23450,746
|
|
20240710,132900,7981206050,23450,23450,23500,23450,127
|
|
20240710,132800,7978227300,23450,23500,23500,23450,97
|
|
20240710,132700,7975951950,23500,23450,23500,23450,358
|
|
20240710,132600,7967549300,23500,23450,23500,23450,147
|
|
20240710,132500,7964101850,23450,23500,23500,23450,53
|
|
20240710,132400,7962857450,23450,23500,23500,23450,3110
|
|
20240710,132300,7889777500,23450,23500,23500,23450,205
|
|
20240710,132200,7884968950,23450,23450,23500,23450,161
|
|
20240710,132100,7881192500,23500,23450,23500,23450,136
|
|
20240710,132000,7878003250,23500,23450,23500,23450,183
|
|
20240710,131900,7873710850,23450,23450,23500,23450,99
|
|
20240710,131800,7871388750,23500,23450,23500,23450,159
|
|
20240710,131700,7867659250,23450,23450,23450,23450,73
|
|
20240710,131600,7865947400,23450,23500,23500,23450,119
|
|
20240710,131500,7863155550,23500,23450,23500,23450,96
|
|
20240710,131400,7860901400,23500,23500,23500,23450,1230
|
|
20240710,131300,7832003050,23500,23500,23500,23450,1448
|
|
20240710,131200,7797978400,23500,23450,23500,23450,115
|
|
20240710,131100,7795279700,23500,23450,23500,23450,271
|
|
20240710,131000,7788915900,23450,23450,23500,23450,204
|
|
20240710,130900,7784127100,23450,23450,23500,23450,1221
|
|
20240710,130800,7755442550,23450,23500,23500,23450,214
|
|
20240710,130700,7750422350,23450,23500,23500,23450,193
|
|
20240710,130600,7745891000,23450,23500,23550,23450,4056
|
|
20240710,130500,7650600750,23500,23500,23550,23500,74
|
|
20240710,130400,7648861300,23550,23550,23550,23500,368
|
|
20240710,130300,7640202300,23500,23500,23500,23500,287
|
|
20240710,130200,7633457800,23500,23500,23550,23500,1445
|
|
20240710,130100,7599485300,23500,23500,23550,23500,117
|
|
20240710,130000,7596734700,23550,23550,23550,23500,157
|
|
20240710,125900,7593039700,23500,23500,23550,23500,245
|
|
20240710,125800,7587281500,23550,23550,23550,23500,183
|
|
20240710,125700,7582980900,23550,23500,23550,23500,127
|
|
20240710,125600,7579993450,23500,23500,23550,23500,163
|
|
20240710,125500,7576162050,23500,23550,23550,23500,20
|
|
20240710,125400,7575691850,23500,23500,23550,23500,92
|
|
20240710,125300,7573529150,23550,23500,23550,23500,737
|
|
20240710,125200,7556177300,23500,23550,23550,23500,126
|
|
20240710,125100,7553215900,23550,23500,23550,23500,168
|
|
20240710,125000,7549264650,23550,23550,23550,23550,25
|
|
20240710,124900,7548675900,23550,23500,23600,23500,6405
|
|
20240710,124800,7397757450,23500,23450,23500,23450,206
|
|
20240710,124700,7392923500,23500,23500,23500,23450,195
|
|
20240710,124600,7388345300,23450,23450,23500,23450,127
|
|
20240710,124500,7385366150,23500,23500,23500,23500,502
|
|
20240710,124400,7373569150,23450,23450,23500,23450,1702
|
|
20240710,124300,7333626350,23450,23550,23550,23450,275
|
|
20240710,124200,7327167200,23500,23550,23550,23500,2864
|
|
20240710,124100,7259859900,23550,23500,23550,23500,1973
|
|
20240710,124000,7213484000,23500,23500,23550,23500,1416
|
|
20240710,123900,7180190450,23500,23500,23550,23500,148
|
|
20240710,123800,7176711600,23500,23550,23550,23500,295
|
|
20240710,123700,7169776850,23500,23500,23550,23500,404
|
|
20240710,123600,7160281900,23500,23500,23500,23500,1298
|
|
20240710,123500,7129778900,23500,23500,23550,23500,50
|
|
20240710,123400,7128603050,23500,23500,23550,23500,216
|
|
20240710,123300,7123524850,23500,23500,23550,23500,152
|
|
20240710,123200,7119952550,23500,23500,23550,23500,901
|
|
20240710,123100,7098778300,23500,23500,23550,23500,258
|
|
20240710,123000,7092715000,23500,23500,23550,23500,230
|
|
20240710,122900,7087306800,23500,23550,23550,23500,678
|
|
20240710,122800,7071358400,23550,23500,23550,23500,697
|
|
20240710,122700,7054958800,23500,23500,23550,23500,754
|
|
20240710,122600,7037228600,23550,23500,23550,23500,135
|
|
20240710,122500,7034054050,23500,23550,23550,23500,83
|
|
20240710,122400,7032102800,23500,23550,23550,23500,201
|
|
20240710,122300,7027374300,23550,23550,23550,23500,130
|
|
20240710,122200,7024318700,23550,23500,23550,23450,403
|
|
20240710,122100,7014850000,23500,23450,23500,23450,226
|
|
20240710,122000,7009542450,23450,23450,23500,23450,142
|
|
20240710,121900,7006209350,23450,23450,23550,23450,175
|
|
20240710,121800,7002100500,23500,23500,23500,23450,113
|
|
20240710,121700,6999448600,23500,23450,23500,23450,233
|
|
20240710,121600,6993976500,23500,23500,23550,23450,1098
|
|
20240710,121500,6968177000,23500,23500,23500,23450,3601
|
|
20240710,121400,6883554350,23450,23500,23500,23450,233
|
|
20240710,121300,6878082550,23450,23500,23500,23450,992
|
|
20240710,121200,6854794750,23450,23500,23500,23450,2398
|
|
20240710,121100,6798551600,23500,23500,23500,23450,167
|
|
20240710,121000,6794632850,23500,23450,23500,23450,64
|
|
20240710,120900,6793131150,23450,23450,23500,23450,130
|
|
20240710,120800,6790082150,23500,23450,23500,23450,177
|
|
20240710,120700,6785929250,23500,23450,23500,23450,228
|
|
20240710,120600,6780575900,23500,23450,23500,23450,159
|
|
20240710,120500,6776846650,23500,23450,23500,23450,112
|
|
20240710,120400,6774219650,23450,23450,23500,23450,449
|
|
20240710,120300,6763682450,23450,23500,23500,23450,141
|
|
20240710,120200,6760372350,23500,23500,23500,23450,347
|
|
20240710,120100,6752227600,23500,23450,23500,23450,2225
|
|
20240710,120000,6699948400,23500,23450,23500,23450,2290
|
|
20240710,115900,6646145650,23500,23450,23500,23450,1154
|
|
20240710,115800,6619031450,23500,23450,23500,23450,210
|
|
20240710,115700,6614105050,23500,23450,23500,23450,370
|
|
20240710,115600,6605424900,23500,23450,23500,23450,362
|
|
20240710,115500,6596928750,23500,23500,23500,23450,57
|
|
20240710,115400,6595590500,23500,23500,23500,23450,252
|
|
20240710,115300,6589677150,23500,23450,23500,23450,791
|
|
20240710,115200,6571127200,23500,23500,23500,23450,311
|
|
20240710,115100,6563831000,23500,23450,23500,23450,480
|
|
20240710,115000,6552557700,23500,23450,23500,23450,235
|
|
20240710,114900,6547036750,23450,23500,23500,23450,106
|
|
20240710,114800,6544549900,23450,23500,23500,23450,631
|
|
20240710,114700,6529725850,23450,23450,23500,23450,200
|
|
20240710,114600,6525035100,23500,23450,23500,23450,206
|
|
20240710,114500,6520203700,23500,23500,23500,23450,40
|
|
20240710,114400,6519264600,23450,23450,23500,23450,594
|
|
20240710,114300,6505331650,23450,23450,23450,23450,97
|
|
20240710,114200,6503057000,23450,23500,23500,23450,316
|
|
20240710,114100,6495636700,23500,23450,23500,23450,160
|
|
20240710,114000,6491881850,23450,23450,23500,23450,124
|
|
20240710,113900,6488973500,23500,23450,23500,23450,152
|
|
20240710,113800,6485406150,23450,23500,23500,23450,104
|
|
20240710,113700,6482967200,23450,23450,23500,23450,200
|
|
20240710,113600,6478272500,23450,23450,23500,23450,507
|
|
20240710,113500,6466383000,23450,23500,23500,23450,581
|
|
20240710,113400,6452733150,23450,23500,23500,23450,938
|
|
20240710,113300,6430699750,23500,23500,23500,23450,326
|
|
20240710,113200,6423045350,23450,23500,23500,23450,617
|
|
20240710,113100,6408575750,23450,23450,23450,23450,314
|
|
20240710,113000,6401212450,23450,23450,23500,23450,609
|
|
20240710,112900,6386927350,23500,23450,23500,23450,373
|
|
20240710,112800,6378165900,23450,23450,23500,23450,330
|
|
20240710,112700,6370427250,23450,23450,23500,23450,437
|
|
20240710,112600,6360173050,23500,23450,23500,23450,200
|
|
20240710,112500,6355480950,23500,23450,23500,23450,984
|
|
20240710,112400,6332370350,23500,23450,23500,23450,301
|
|
20240710,112300,6325311200,23500,23500,23500,23450,1153
|
|
20240710,112200,6298220650,23450,23500,23500,23450,235
|
|
20240710,112100,6292705600,23500,23450,23500,23450,835
|
|
20240710,112000,6273094350,23500,23500,23500,23450,99
|
|
20240710,111900,6270768750,23500,23500,23500,23450,314
|
|
20240710,111800,6263394500,23500,23450,23500,23450,280
|
|
20240710,111700,6256820950,23450,23500,23500,23450,357
|
|
20240710,111600,6248445500,23450,23500,23500,23450,766
|
|
20240710,111500,6230476050,23450,23500,23500,23450,738
|
|
20240710,111400,6213138700,23450,23500,23500,23450,202
|
|
20240710,111300,6208399550,23450,23550,23550,23450,4986
|
|
20240710,111200,6091229900,23500,23500,23550,23500,150
|
|
20240710,111100,6087704200,23550,23550,23550,23500,302
|
|
20240710,111000,6080606400,23500,23500,23550,23500,203
|
|
20240710,110900,6075830600,23500,23500,23550,23500,306
|
|
20240710,110800,6068637000,23500,23550,23550,23500,96
|
|
20240710,110700,6066380300,23550,23500,23550,23450,358
|
|
20240710,110600,6057971700,23500,23450,23500,23450,273
|
|
20240710,110500,6051561950,23450,23450,23500,23450,92
|
|
20240710,110400,6049403850,23450,23550,23550,23450,766
|
|
20240710,110300,6031407000,23500,23450,23550,23450,5422
|
|
20240710,110200,5903994750,23450,23450,23500,23450,158
|
|
20240710,110100,5900288400,23500,23500,23500,23450,197
|
|
20240710,110000,5895665750,23450,23500,23500,23450,157
|
|
20240710,105900,5891980400,23500,23450,23500,23450,253
|
|
20240710,105800,5886043650,23500,23500,23500,23450,126
|
|
20240710,105700,5883086650,23500,23450,23500,23450,263
|
|
20240710,105600,5876911500,23450,23450,23500,23450,428
|
|
20240710,105500,5866858000,23450,23500,23500,23450,343
|
|
20240710,105400,5858806250,23450,23500,23500,23450,933
|
|
20240710,105300,5836896200,23450,23450,23500,23450,150
|
|
20240710,105200,5833377350,23500,23450,23500,23450,270
|
|
20240710,105100,5827041300,23500,23450,23500,23450,108
|
|
20240710,105000,5824505900,23450,23450,23500,23450,428
|
|
20240710,104900,5814455800,23450,23450,23500,23450,254
|
|
20240710,104800,5808499150,23450,23500,23500,23450,238
|
|
20240710,104700,5802915850,23450,23450,23500,23450,1025
|
|
20240710,104600,5778873800,23450,23450,23500,23450,1141
|
|
20240710,104500,5752114200,23450,23500,23500,23450,260
|
|
20240710,104400,5746013350,23450,23500,23500,23450,762
|
|
20240710,104300,5728121950,23500,23450,23500,23450,616
|
|
20240710,104200,5713654350,23450,23500,23500,23450,126
|
|
20240710,104100,5710699500,23500,23500,23500,23450,589
|
|
20240710,104000,5696886350,23450,23500,23500,23450,3173
|
|
20240710,103900,5622475550,23500,23500,23500,23450,367
|
|
20240710,103800,5613858700,23450,23450,23450,23450,179
|
|
20240710,103700,5609661150,23500,23500,23500,23450,210
|
|
20240710,103600,5604734650,23500,23450,23500,23450,1497
|
|
20240710,103500,5569626900,23450,23500,23500,23450,245
|
|
20240710,103400,5563879600,23450,23450,23500,23450,452
|
|
20240710,103300,5553266950,23450,23450,23500,23450,368
|
|
20240710,103200,5544624950,23500,23450,23500,23450,630
|
|
20240710,103100,5529840950,23450,23450,23500,23450,110
|
|
20240710,103000,5527260750,23450,23500,23500,23450,510
|
|
20240710,102900,5515300200,23450,23500,23500,23450,349
|
|
20240710,102800,5507114850,23500,23450,23500,23450,1616
|
|
20240710,102700,5469217600,23450,23450,23450,23400,2176
|
|
20240710,102600,5418196200,23450,23400,23450,23400,1818
|
|
20240710,102500,5375584450,23400,23450,23500,23400,8280
|
|
20240710,102400,5181439600,23450,23450,23500,23450,1528
|
|
20240710,102300,5145605600,23500,23500,23500,23450,622
|
|
20240710,102200,5131001950,23500,23450,23500,23450,140
|
|
20240710,102100,5127718000,23500,23500,23500,23450,364
|
|
20240710,102000,5119170300,23500,23450,23500,23450,1475
|
|
20240710,101900,5084573600,23500,23450,23500,23450,1565
|
|
20240710,101800,5047871050,23450,23500,23500,23450,260
|
|
20240710,101700,5041773450,23500,23450,23500,23450,320
|
|
20240710,101600,5034263450,23450,23500,23500,23450,325
|
|
20240710,101500,5026642050,23450,23450,23500,23450,206
|
|
20240710,101400,5021807600,23500,23500,23500,23450,427
|
|
20240710,101300,5011792700,23500,23500,23500,23450,1485
|
|
20240710,101200,4976915950,23500,23500,23500,23450,319
|
|
20240710,101100,4969433650,23450,23500,23550,23450,793
|
|
20240710,101000,4950809700,23500,23550,23550,23500,282
|
|
20240710,100900,4944180700,23500,23500,23550,23500,227
|
|
20240710,100800,4938843850,23500,23500,23550,23500,1887
|
|
20240710,100700,4894499150,23500,23500,23550,23500,3251
|
|
20240710,100600,4818096150,23500,23550,23550,23500,486
|
|
20240710,100500,4806672800,23550,23500,23550,23500,1684
|
|
20240710,100400,4767096700,23500,23500,23550,23500,958
|
|
20240710,100300,4744568550,23550,23550,23550,23500,605
|
|
20240710,100200,4730342600,23550,23550,23550,23500,816
|
|
20240710,100100,4711129600,23550,23550,23550,23500,356
|
|
20240710,100000,4702754400,23550,23500,23550,23500,125
|
|
20240710,095900,4699815850,23500,23500,23500,23500,945
|
|
20240710,095800,4677608350,23500,23450,23550,23450,1645
|
|
20240710,095700,4638978150,23500,23400,23500,23400,7007
|
|
20240710,095600,4474686350,23450,23450,23500,23400,8398
|
|
20240710,095500,4277763350,23450,23450,23500,23450,1520
|
|
20240710,095400,4242117200,23450,23500,23500,23450,1044
|
|
20240710,095300,4217614800,23500,23550,23600,23450,33934
|
|
20240710,095200,3419998650,23550,23600,23600,23550,786
|
|
20240710,095100,3401487900,23600,23600,23600,23550,268
|
|
20240710,095000,3395170800,23600,23600,23600,23550,1192
|
|
20240710,094900,3367063350,23600,23550,23600,23550,480
|
|
20240710,094800,3355758200,23600,23550,23600,23550,391
|
|
20240710,094700,3346539600,23600,23600,23600,23550,978
|
|
20240710,094600,3323483000,23600,23550,23600,23550,2036
|
|
20240710,094500,3275534200,23600,23550,23600,23550,905
|
|
20240710,094400,3254217850,23600,23550,23600,23550,251
|
|
20240710,094300,3248306300,23550,23550,23600,23550,606
|
|
20240710,094200,3234031550,23550,23600,23600,23550,697
|
|
20240710,094100,3217616050,23600,23550,23600,23550,1002
|
|
20240710,094000,3193993300,23600,23550,23600,23550,292
|
|
20240710,093900,3187109350,23600,23550,23600,23550,384
|
|
20240710,093800,3178063650,23550,23550,23600,23550,801
|
|
20240710,093700,3159193600,23550,23550,23600,23550,1698
|
|
20240710,093600,3119196450,23600,23600,23600,23550,1028
|
|
20240710,093500,3094964400,23550,23550,23600,23550,1399
|
|
20240710,093400,3062007500,23600,23550,23600,23550,871
|
|
20240710,093300,3041489500,23600,23550,23600,23550,605
|
|
20240710,093200,3027240300,23550,23550,23600,23550,923
|
|
20240710,093100,3005502700,23550,23600,23650,23550,6560
|
|
20240710,093000,2850786300,23600,23600,23650,23600,288
|
|
20240710,092900,2843988100,23600,23600,23650,23600,1278
|
|
20240710,092800,2813826300,23600,23600,23650,23600,575
|
|
20240710,092700,2800251000,23650,23600,23650,23600,455
|
|
20240710,092600,2789507000,23650,23600,23650,23600,855
|
|
20240710,092500,2769326850,23600,23600,23600,23550,1483
|
|
20240710,092400,2734342950,23600,23600,23600,23550,1395
|
|
20240710,092300,2701432400,23550,23550,23600,23550,493
|
|
20240710,092200,2689820050,23600,23600,23600,23550,1213
|
|
20240710,092100,2661223300,23600,23600,23600,23550,1922
|
|
20240710,092000,2615926500,23550,23600,23650,23550,3473
|
|
20240710,091900,2533977850,23600,23600,23650,23600,887
|
|
20240710,091800,2513013750,23600,23650,23650,23600,102
|
|
20240710,091700,2510604400,23700,23600,23700,23550,1681
|
|
20240710,091600,2470923700,23600,23550,23600,23500,956
|
|
20240710,091500,2448404150,23550,23550,23600,23550,2141
|
|
20240710,091400,2397982250,23550,23550,23600,23500,3187
|
|
20240710,091300,2322924850,23600,23650,23650,23600,1232
|
|
20240710,091200,2293838500,23650,23600,23650,23550,1191
|
|
20240710,091100,2265715050,23600,23600,23600,23500,3945
|
|
20240710,091000,2172848500,23600,23600,23600,23550,2221
|
|
20240710,090900,2120475650,23550,23550,23600,23550,966
|
|
20240710,090800,2097709100,23550,23500,23550,23500,7421
|
|
20240710,090700,1923208650,23550,23650,23650,23500,9194
|
|
20240710,090600,1706563700,23600,23600,23650,23600,762
|
|
20240710,090500,1688560100,23600,23600,23650,23550,3551
|
|
20240710,090400,1604769350,23600,23550,23600,23500,1100
|
|
20240710,090300,1578855100,23550,23500,23550,23450,3900
|
|
20240710,090200,1487199200,23500,23650,23700,23450,27878
|
|
20240710,090100,830670100,23650,23700,23700,23650,12160
|
|
20240710,090000,542792750,23750,23800,23850,23650,22853
|