613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,191000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,190900,57178803300,28500,28500,28500,28500,0
|
|
20240729,190800,57178803300,28500,28500,28500,28500,0
|
|
20240729,190700,57178803300,28500,28500,28500,28500,0
|
|
20240729,190600,57178803300,28500,28500,28500,28500,0
|
|
20240729,190500,57178803300,28500,28500,28500,28500,0
|
|
20240729,190400,57178803300,28500,28500,28500,28500,0
|
|
20240729,190300,57178803300,28500,28500,28500,28500,0
|
|
20240729,190200,57178803300,28500,28500,28500,28500,0
|
|
20240729,190100,57178803300,28500,28500,28500,28500,0
|
|
20240729,190000,57178803300,28500,28500,28500,28500,0
|
|
20240729,185900,57178803300,28500,28500,28500,28500,0
|
|
20240729,185800,57178803300,28500,28500,28500,28500,0
|
|
20240729,185700,57178803300,28500,28500,28500,28500,0
|
|
20240729,185600,57178803300,28500,28500,28500,28500,0
|
|
20240729,185500,57178803300,28500,28500,28500,28500,0
|
|
20240729,185400,57178803300,28500,28500,28500,28500,0
|
|
20240729,185300,57178803300,28500,28500,28500,28500,0
|
|
20240729,185200,57178803300,28500,28500,28500,28500,0
|
|
20240729,185100,57178803300,28500,28500,28500,28500,0
|
|
20240729,185000,57178803300,28500,28500,28500,28500,0
|
|
20240729,184900,57178803300,28500,28500,28500,28500,0
|
|
20240729,184800,57178803300,28500,28500,28500,28500,0
|
|
20240729,184700,57178803300,28500,28500,28500,28500,0
|
|
20240729,184600,57178803300,28500,28500,28500,28500,0
|
|
20240729,184500,57178803300,28500,28500,28500,28500,0
|
|
20240729,184400,57178803300,28500,28500,28500,28500,0
|
|
20240729,184300,57178803300,28500,28500,28500,28500,0
|
|
20240729,184200,57178803300,28500,28500,28500,28500,0
|
|
20240729,184100,57178803300,28500,28500,28500,28500,0
|
|
20240729,184000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,183900,57178803300,28500,28500,28500,28500,0
|
|
20240729,183800,57178803300,28500,28500,28500,28500,0
|
|
20240729,183700,57178803300,28500,28500,28500,28500,0
|
|
20240729,183600,57178803300,28500,28500,28500,28500,0
|
|
20240729,183500,57178803300,28500,28500,28500,28500,0
|
|
20240729,183400,57178803300,28500,28500,28500,28500,0
|
|
20240729,183300,57178803300,28500,28500,28500,28500,0
|
|
20240729,183200,57178803300,28500,28500,28500,28500,0
|
|
20240729,183100,57178803300,28500,28500,28500,28500,0
|
|
20240729,183000,57178803300,28500,28500,28500,28500,0
|
|
20240729,182900,57178803300,28500,28500,28500,28500,0
|
|
20240729,182800,57178803300,28500,28500,28500,28500,0
|
|
20240729,182700,57178803300,28500,28500,28500,28500,0
|
|
20240729,182600,57178803300,28500,28500,28500,28500,0
|
|
20240729,182500,57178803300,28500,28500,28500,28500,0
|
|
20240729,182400,57178803300,28500,28500,28500,28500,0
|
|
20240729,182300,57178803300,28500,28500,28500,28500,0
|
|
20240729,182200,57178803300,28500,28500,28500,28500,0
|
|
20240729,182100,57178803300,28500,28500,28500,28500,0
|
|
20240729,182000,57178803300,28500,28500,28500,28500,0
|
|
20240729,181900,57178803300,28500,28500,28500,28500,0
|
|
20240729,181800,57178803300,28500,28500,28500,28500,0
|
|
20240729,181700,57178803300,28500,28500,28500,28500,0
|
|
20240729,181600,57178803300,28500,28500,28500,28500,0
|
|
20240729,181500,57178803300,28500,28500,28500,28500,0
|
|
20240729,181400,57178803300,28500,28500,28500,28500,0
|
|
20240729,181300,57178803300,28500,28500,28500,28500,0
|
|
20240729,181200,57178803300,28500,28500,28500,28500,0
|
|
20240729,181100,57178803300,28500,28500,28500,28500,0
|
|
20240729,181000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,180900,57178803300,28500,28500,28500,28500,0
|
|
20240729,180800,57178803300,28500,28500,28500,28500,0
|
|
20240729,180700,57178803300,28500,28500,28500,28500,0
|
|
20240729,180600,57178803300,28500,28500,28500,28500,0
|
|
20240729,180500,57178803300,28500,28500,28500,28500,0
|
|
20240729,180400,57178803300,28500,28500,28500,28500,0
|
|
20240729,180300,57178803300,28500,28500,28500,28500,0
|
|
20240729,180200,57178803300,28500,28500,28500,28500,0
|
|
20240729,180100,57178803300,28500,28500,28500,28500,0
|
|
20240729,180000,57178803300,28500,28500,28500,28500,0
|
|
20240729,175900,57178803300,28500,28500,28500,28500,0
|
|
20240729,175800,57178803300,28500,28500,28500,28500,0
|
|
20240729,175700,57178803300,28500,28500,28500,28500,0
|
|
20240729,175600,57178803300,28500,28500,28500,28500,0
|
|
20240729,175500,57178803300,28500,28500,28500,28500,0
|
|
20240729,175400,57178803300,28500,28500,28500,28500,0
|
|
20240729,175300,57178803300,28500,28500,28500,28500,0
|
|
20240729,175200,57178803300,28500,28500,28500,28500,0
|
|
20240729,175100,57178803300,28500,28500,28500,28500,0
|
|
20240729,175000,57178803300,28500,28500,28500,28500,0
|
|
20240729,174900,57178803300,28500,28500,28500,28500,0
|
|
20240729,174800,57178803300,28500,28500,28500,28500,0
|
|
20240729,174700,57178803300,28500,28500,28500,28500,0
|
|
20240729,174600,57178803300,28500,28500,28500,28500,0
|
|
20240729,174500,57178803300,28500,28500,28500,28500,0
|
|
20240729,174400,57178803300,28500,28500,28500,28500,0
|
|
20240729,174300,57178803300,28500,28500,28500,28500,0
|
|
20240729,174200,57178803300,28500,28500,28500,28500,0
|
|
20240729,174100,57178803300,28500,28500,28500,28500,0
|
|
20240729,174000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,173900,57178803300,28500,28500,28500,28500,0
|
|
20240729,173800,57178803300,28500,28500,28500,28500,0
|
|
20240729,173700,57178803300,28500,28500,28500,28500,0
|
|
20240729,173600,57178803300,28500,28500,28500,28500,0
|
|
20240729,173500,57178803300,28500,28500,28500,28500,0
|
|
20240729,173400,57178803300,28500,28500,28500,28500,0
|
|
20240729,173300,57178803300,28500,28500,28500,28500,0
|
|
20240729,173200,57178803300,28500,28500,28500,28500,0
|
|
20240729,173100,57178803300,28500,28500,28500,28500,0
|
|
20240729,173000,57178803300,28500,28500,28500,28500,0
|
|
20240729,172900,57178803300,28500,28500,28500,28500,0
|
|
20240729,172800,57178803300,28500,28500,28500,28500,0
|
|
20240729,172700,57178803300,28500,28500,28500,28500,0
|
|
20240729,172600,57178803300,28500,28500,28500,28500,0
|
|
20240729,172500,57178803300,28500,28500,28500,28500,0
|
|
20240729,172400,57178803300,28500,28500,28500,28500,0
|
|
20240729,172300,57178803300,28500,28500,28500,28500,0
|
|
20240729,172200,57178803300,28500,28500,28500,28500,0
|
|
20240729,172100,57178803300,28500,28500,28500,28500,0
|
|
20240729,172000,57178803300,28500,28500,28500,28500,0
|
|
20240729,171900,57178803300,28500,28500,28500,28500,0
|
|
20240729,171800,57178803300,28500,28500,28500,28500,0
|
|
20240729,171700,57178803300,28500,28500,28500,28500,0
|
|
20240729,171600,57178803300,28500,28500,28500,28500,0
|
|
20240729,171500,57178803300,28500,28500,28500,28500,0
|
|
20240729,171400,57178803300,28500,28500,28500,28500,0
|
|
20240729,171300,57178803300,28500,28500,28500,28500,0
|
|
20240729,171200,57178803300,28500,28500,28500,28500,0
|
|
20240729,171100,57178803300,28500,28500,28500,28500,0
|
|
20240729,171000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,170900,57178803300,28500,28500,28500,28500,0
|
|
20240729,170800,57178803300,28500,28500,28500,28500,0
|
|
20240729,170700,57178803300,28500,28500,28500,28500,0
|
|
20240729,170600,57178803300,28500,28500,28500,28500,0
|
|
20240729,170500,57178803300,28500,28500,28500,28500,0
|
|
20240729,170400,57178803300,28500,28500,28500,28500,0
|
|
20240729,170300,57178803300,28500,28500,28500,28500,0
|
|
20240729,170200,57178803300,28500,28500,28500,28500,0
|
|
20240729,170100,57178803300,28500,28500,28500,28500,0
|
|
20240729,170000,57178803300,28500,28500,28500,28500,0
|
|
20240729,165900,57178803300,28500,28500,28500,28500,0
|
|
20240729,165800,57178803300,28500,28500,28500,28500,0
|
|
20240729,165700,57178803300,28500,28500,28500,28500,0
|
|
20240729,165600,57178803300,28500,28500,28500,28500,0
|
|
20240729,165500,57178803300,28500,28500,28500,28500,0
|
|
20240729,165400,57178803300,28500,28500,28500,28500,0
|
|
20240729,165300,57178803300,28500,28500,28500,28500,0
|
|
20240729,165200,57178803300,28500,28500,28500,28500,0
|
|
20240729,165100,57178803300,28500,28500,28500,28500,0
|
|
20240729,165000,57178803300,28500,28500,28500,28500,0
|
|
20240729,164900,57178803300,28500,28500,28500,28500,0
|
|
20240729,164800,57178803300,28500,28500,28500,28500,0
|
|
20240729,164700,57178803300,28500,28500,28500,28500,0
|
|
20240729,164600,57178803300,28500,28500,28500,28500,0
|
|
20240729,164500,57178803300,28500,28500,28500,28500,0
|
|
20240729,164400,57178803300,28500,28500,28500,28500,0
|
|
20240729,164300,57178803300,28500,28500,28500,28500,0
|
|
20240729,164200,57178803300,28500,28500,28500,28500,0
|
|
20240729,164100,57178803300,28500,28500,28500,28500,0
|
|
20240729,164000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,163900,57178803300,28500,28500,28500,28500,0
|
|
20240729,163800,57178803300,28500,28500,28500,28500,0
|
|
20240729,163700,57178803300,28500,28500,28500,28500,0
|
|
20240729,163600,57178803300,28500,28500,28500,28500,0
|
|
20240729,163500,57178803300,28500,28500,28500,28500,0
|
|
20240729,163400,57178803300,28500,28500,28500,28500,0
|
|
20240729,163300,57178803300,28500,28500,28500,28500,0
|
|
20240729,163200,57178803300,28500,28500,28500,28500,0
|
|
20240729,163100,57178803300,28500,28500,28500,28500,0
|
|
20240729,163000,57178803300,28500,28500,28500,28500,0
|
|
20240729,162900,57178803300,28500,28500,28500,28500,0
|
|
20240729,162800,57178803300,28500,28500,28500,28500,0
|
|
20240729,162700,57178803300,28500,28500,28500,28500,0
|
|
20240729,162600,57178803300,28500,28500,28500,28500,0
|
|
20240729,162500,57178803300,28500,28500,28500,28500,0
|
|
20240729,162400,57178803300,28500,28500,28500,28500,0
|
|
20240729,162300,57178803300,28500,28500,28500,28500,0
|
|
20240729,162200,57178803300,28500,28500,28500,28500,0
|
|
20240729,162100,57178803300,28500,28500,28500,28500,0
|
|
20240729,162000,57178803300,28500,28500,28500,28500,0
|
|
20240729,161900,57178803300,28500,28500,28500,28500,0
|
|
20240729,161800,57178803300,28500,28500,28500,28500,0
|
|
20240729,161700,57178803300,28500,28500,28500,28500,0
|
|
20240729,161600,57178803300,28500,28500,28500,28500,0
|
|
20240729,161500,57178803300,28500,28500,28500,28500,0
|
|
20240729,161400,57178803300,28500,28500,28500,28500,0
|
|
20240729,161300,57178803300,28500,28500,28500,28500,0
|
|
20240729,161200,57178803300,28500,28500,28500,28500,0
|
|
20240729,161100,57178803300,28500,28500,28500,28500,0
|
|
20240729,161000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,160900,57178803300,28500,28500,28500,28500,0
|
|
20240729,160800,57178803300,28500,28500,28500,28500,0
|
|
20240729,160700,57178803300,28500,28500,28500,28500,0
|
|
20240729,160600,57178803300,28500,28500,28500,28500,0
|
|
20240729,160500,57178803300,28500,28500,28500,28500,0
|
|
20240729,160400,57178803300,28500,28500,28500,28500,0
|
|
20240729,160300,57178803300,28500,28500,28500,28500,0
|
|
20240729,160200,57178803300,28500,28500,28500,28500,0
|
|
20240729,160100,57178803300,28500,28500,28500,28500,0
|
|
20240729,160000,57178803300,28500,28500,28500,28500,0
|
|
20240729,155900,57178803300,28500,28500,28500,28500,0
|
|
20240729,155800,57178803300,28500,28500,28500,28500,0
|
|
20240729,155700,57178803300,28500,28500,28500,28500,0
|
|
20240729,155600,57178803300,28500,28500,28500,28500,0
|
|
20240729,155500,57178803300,28500,28500,28500,28500,0
|
|
20240729,155400,57178803300,28500,28500,28500,28500,0
|
|
20240729,155300,57178803300,28500,28500,28500,28500,0
|
|
20240729,155200,57178803300,28500,28500,28500,28500,0
|
|
20240729,155100,57178803300,28500,28500,28500,28500,0
|
|
20240729,155000,57178803300,28500,28500,28500,28500,0
|
|
20240729,154900,57178803300,28500,28500,28500,28500,0
|
|
20240729,154800,57178803300,28500,28500,28500,28500,0
|
|
20240729,154700,57178803300,28500,28500,28500,28500,0
|
|
20240729,154600,57178803300,28500,28500,28500,28500,0
|
|
20240729,154500,57178803300,28500,28500,28500,28500,0
|
|
20240729,154400,57178803300,28500,28500,28500,28500,0
|
|
20240729,154300,57178803300,28500,28500,28500,28500,0
|
|
20240729,154200,57178803300,28500,28500,28500,28500,0
|
|
20240729,154100,57178803300,28500,28500,28500,28500,0
|
|
20240729,154000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,153900,57178803300,28500,28500,28500,28500,0
|
|
20240729,153800,57178803300,28500,28500,28500,28500,0
|
|
20240729,153700,57178803300,28500,28500,28500,28500,0
|
|
20240729,153600,57178803300,28500,28500,28500,28500,0
|
|
20240729,153500,57178803300,28500,28500,28500,28500,0
|
|
20240729,153400,57178803300,28500,28500,28500,28500,0
|
|
20240729,153300,57178803300,28500,28500,28500,28500,0
|
|
20240729,153200,57178803300,28500,28500,28500,28500,0
|
|
20240729,153100,57178803300,28500,28500,28500,28500,0
|
|
20240729,153000,57178803300,28500,28500,28500,28500,72317
|
|
20240729,152900,55117768800,28400,28400,28400,28400,0
|
|
20240729,152800,55117768800,28400,28400,28400,28400,0
|
|
20240729,152700,55117768800,28400,28400,28400,28400,0
|
|
20240729,152600,55117768800,28400,28400,28400,28400,0
|
|
20240729,152500,55117768800,28400,28400,28400,28400,0
|
|
20240729,152400,55117768800,28400,28400,28400,28400,0
|
|
20240729,152300,55117768800,28400,28400,28400,28400,0
|
|
20240729,152200,55117768800,28400,28400,28400,28400,0
|
|
20240729,152100,55117768800,28400,28400,28400,28400,0
|
|
20240729,152000,55117768800,28400,28400,28400,28400,0
|
|
20240729,151900,55117768800,28400,28350,28400,28300,4102
|
|
20240729,151800,55001395550,28300,28400,28400,28300,9857
|
|
20240729,151700,54721983700,28400,28450,28500,28350,6292
|
|
20240729,151600,54543326650,28450,28450,28500,28450,6852
|
|
20240729,151500,54348358650,28450,28500,28550,28450,2939
|
|
20240729,151400,54264663350,28500,28500,28550,28450,4281
|
|
20240729,151300,54142644850,28500,28500,28550,28450,6861
|
|
20240729,151200,53947069250,28500,28500,28550,28450,18358
|
|
20240729,151100,53423849400,28500,28500,28550,28500,5978
|
|
20240729,151000,53253465100,28500,28500,28550,28400,14935
|
|
20240729,150900,52828460250,28550,28550,28550,28500,3677
|
|
20240729,150800,52723594000,28550,28500,28550,28500,2927
|
|
20240729,150700,52640120800,28550,28500,28600,28500,3052
|
|
20240729,150600,52553017350,28550,28500,28550,28500,3206
|
|
20240729,150500,52461549500,28550,28550,28600,28500,3760
|
|
20240729,150400,52354188350,28600,28500,28600,28500,3808
|
|
20240729,150300,52245486250,28550,28550,28600,28500,5403
|
|
20240729,150200,52091211700,28550,28500,28600,28500,4672
|
|
20240729,150100,51957744450,28550,28500,28550,28500,1130
|
|
20240729,150000,51925487050,28500,28550,28550,28500,2319
|
|
20240729,145900,51859299050,28500,28550,28550,28500,2396
|
|
20240729,145800,51790946700,28500,28550,28550,28500,2562
|
|
20240729,145700,51717855150,28500,28550,28550,28500,1863
|
|
20240729,145600,51664713750,28500,28500,28550,28500,1923
|
|
20240729,145500,51609876550,28500,28550,28550,28500,2421
|
|
20240729,145400,51540830750,28500,28550,28550,28500,3660
|
|
20240729,145300,51436474250,28500,28500,28550,28500,13716
|
|
20240729,145200,51045539300,28550,28550,28600,28500,2114
|
|
20240729,145100,50985230050,28600,28500,28600,28500,5228
|
|
20240729,145000,50835986200,28550,28550,28600,28500,2299
|
|
20240729,144900,50770390150,28500,28550,28600,28500,3347
|
|
20240729,144800,50674869500,28550,28550,28600,28500,10184
|
|
20240729,144700,50384094700,28550,28600,28600,28550,3077
|
|
20240729,144600,50296123950,28600,28600,28600,28550,2217
|
|
20240729,144500,50232734700,28600,28550,28600,28550,1292
|
|
20240729,144400,50195793800,28600,28600,28600,28550,1539
|
|
20240729,144300,50151780050,28650,28600,28650,28550,8492
|
|
20240729,144200,49908898100,28600,28600,28600,28550,2185
|
|
20240729,144100,49846415950,28550,28600,28600,28550,2154
|
|
20240729,144000,49784825900,28600,28550,28600,28550,2109
|
|
20240729,143900,49724515800,28600,28550,28600,28550,1795
|
|
20240729,143800,49673211750,28550,28600,28600,28550,1203
|
|
20240729,143700,49638831550,28600,28550,28600,28550,1321
|
|
20240729,143600,49601087600,28600,28600,28600,28550,20641
|
|
20240729,143500,49010919600,28600,28650,28650,28600,4301
|
|
20240729,143400,48887841750,28650,28650,28650,28600,3060
|
|
20240729,143300,48800255750,28650,28650,28650,28600,2844
|
|
20240729,143200,48718793300,28600,28600,28650,28600,2057
|
|
20240729,143100,48659897050,28650,28650,28650,28600,1731
|
|
20240729,143000,48610316400,28650,28650,28650,28600,2557
|
|
20240729,142900,48537104550,28650,28650,28650,28600,2442
|
|
20240729,142800,48467174850,28650,28650,28650,28600,1899
|
|
20240729,142700,48412777100,28650,28600,28650,28600,1545
|
|
20240729,142600,48368527800,28650,28650,28650,28600,1431
|
|
20240729,142500,48327536050,28650,28600,28650,28600,5389
|
|
20240729,142400,48173326950,28650,28600,28650,28550,2043
|
|
20240729,142300,48114907350,28600,28600,28600,28550,1838
|
|
20240729,142200,48062352450,28600,28600,28650,28550,1431
|
|
20240729,142100,48021420550,28600,28650,28650,28550,8079
|
|
20240729,142000,47790324750,28650,28650,28700,28600,3858
|
|
20240729,141900,47679688800,28600,28600,28700,28600,3430
|
|
20240729,141800,47581358000,28650,28700,28700,28600,21012
|
|
20240729,141700,46979583700,28700,28700,28700,28650,2203
|
|
20240729,141600,46916361050,28700,28700,28700,28650,4747
|
|
20240729,141500,46780133150,28700,28700,28700,28650,4073
|
|
20240729,141400,46663240250,28700,28700,28700,28650,4330
|
|
20240729,141300,46539047600,28700,28650,28700,28650,2027
|
|
20240729,141200,46480879600,28700,28700,28700,28650,2118
|
|
20240729,141100,46420098500,28700,28700,28700,28650,1874
|
|
20240729,141000,46366320550,28700,28650,28700,28650,3507
|
|
20240729,140900,46265706050,28650,28700,28700,28650,1487
|
|
20240729,140800,46223041400,28700,28700,28700,28650,1500
|
|
20240729,140700,46179999250,28700,28600,28700,28600,4202
|
|
20240729,140600,46059565100,28700,28650,28700,28600,3179
|
|
20240729,140500,45968461600,28650,28650,28700,28600,2981
|
|
20240729,140400,45883058700,28650,28700,28700,28600,2528
|
|
20240729,140300,45810632400,28700,28650,28700,28600,3064
|
|
20240729,140200,45722844600,28650,28650,28650,28600,2636
|
|
20240729,140100,45647328700,28650,28600,28700,28600,2445
|
|
20240729,140000,45577267650,28600,28600,28650,28600,2124
|
|
20240729,135900,45516441350,28650,28650,28650,28600,900
|
|
20240729,135800,45490664500,28650,28650,28700,28600,2978
|
|
20240729,135700,45405431750,28700,28600,28700,28600,1400
|
|
20240729,135600,45365332300,28650,28700,28750,28550,15478
|
|
20240729,135500,44921979950,28700,28650,28700,28650,1960
|
|
20240729,135400,44865733200,28700,28700,28700,28650,1742
|
|
20240729,135300,44815746800,28700,28700,28700,28650,2491
|
|
20240729,135200,44744259050,28700,28700,28700,28650,2092
|
|
20240729,135100,44684226500,28700,28700,28700,28650,1652
|
|
20240729,135000,44636827200,28650,28650,28700,28650,2206
|
|
20240729,134900,44573543700,28700,28650,28700,28650,2744
|
|
20240729,134800,44494815750,28700,28700,28700,28650,2285
|
|
20240729,134700,44429247250,28700,28700,28700,28650,1870
|
|
20240729,134600,44375588100,28700,28700,28700,28650,2110
|
|
20240729,134500,44315035600,28700,28700,28700,28650,3317
|
|
20240729,134400,44219846550,28700,28700,28700,28650,2317
|
|
20240729,134300,44153367200,28700,28700,28700,28650,2258
|
|
20240729,134200,44088571250,28700,28650,28700,28650,1292
|
|
20240729,134100,44051498300,28650,28700,28700,28650,1696
|
|
20240729,134000,44002829450,28700,28700,28700,28650,897
|
|
20240729,133900,43977089650,28650,28700,28700,28650,11004
|
|
20240729,133800,43661662550,28700,28700,28700,28600,2890
|
|
20240729,133700,43578797000,28700,28650,28700,28600,2888
|
|
20240729,133600,43496029300,28650,28650,28650,28600,1760
|
|
20240729,133500,43445615200,28650,28600,28650,28600,1116
|
|
20240729,133400,43413651150,28600,28650,28650,28600,5939
|
|
20240729,133300,43243642100,28650,28600,28650,28600,1318
|
|
20240729,133200,43205888800,28650,28650,28650,28600,1996
|
|
20240729,133100,43148722400,28650,28700,28700,28600,923
|
|
20240729,133000,43122278700,28600,28650,28700,28550,12774
|
|
20240729,132900,42756706900,28650,28650,28650,28600,2333
|
|
20240729,132800,42689877350,28650,28650,28650,28550,3047
|
|
20240729,132700,42602622550,28650,28600,28650,28550,3967
|
|
20240729,132600,42489129300,28600,28550,28600,28500,2656
|
|
20240729,132500,42413229750,28550,28550,28600,28500,2263
|
|
20240729,132400,42348607900,28550,28600,28600,28500,1223
|
|
20240729,132300,42313657100,28600,28550,28600,28500,1642
|
|
20240729,132200,42266747600,28550,28600,28600,28450,13764
|
|
20240729,132100,41873875000,28600,28600,28650,28550,2137
|
|
20240729,132000,41812771750,28600,28600,28650,28550,2184
|
|
20240729,131900,41750323650,28650,28600,28650,28550,2494
|
|
20240729,131800,41679000450,28600,28600,28600,28550,2228
|
|
20240729,131700,41615309350,28600,28600,28600,28550,889
|
|
20240729,131600,41589893000,28600,28550,28600,28550,1603
|
|
20240729,131500,41544050150,28600,28600,28600,28550,890
|
|
20240729,131400,41518604350,28600,28650,28650,28550,4552
|
|
20240729,131300,41388365300,28650,28600,28650,28600,2552
|
|
20240729,131200,41315314700,28600,28600,28650,28550,3523
|
|
20240729,131100,41214561500,28600,28600,28600,28550,1462
|
|
20240729,131000,41172753400,28600,28600,28650,28550,1860
|
|
20240729,130900,41119561150,28600,28600,28600,28550,2395
|
|
20240729,130800,41051088050,28550,28550,28600,28550,1689
|
|
20240729,130700,41002791900,28600,28550,28600,28550,1363
|
|
20240729,130600,40963813800,28600,28600,28600,28500,2793
|
|
20240729,130500,40884059350,28600,28600,28600,28500,1627
|
|
20240729,130400,40837551950,28550,28500,28600,28500,1960
|
|
20240729,130300,40781586400,28550,28550,28550,28500,1261
|
|
20240729,130200,40745592100,28550,28500,28550,28500,907
|
|
20240729,130100,40719706100,28500,28500,28550,28450,3448
|
|
20240729,130000,40621430100,28500,28400,28500,28350,7402
|
|
20240729,125900,40411096600,28450,28450,28450,28400,1891
|
|
20240729,125800,40357313550,28450,28450,28450,28400,8383
|
|
20240729,125700,40118869150,28450,28450,28500,28400,6372
|
|
20240729,125600,39937552700,28500,28500,28500,28450,1408
|
|
20240729,125500,39897476750,28450,28500,28500,28450,1758
|
|
20240729,125400,39847437800,28450,28450,28500,28400,14562
|
|
20240729,125300,39433166300,28450,28450,28500,28450,2526
|
|
20240729,125200,39361248300,28500,28500,28500,28450,2386
|
|
20240729,125100,39293323400,28450,28450,28500,28450,1230
|
|
20240729,125000,39258285300,28500,28550,28600,28500,9821
|
|
20240729,124900,38978271050,28550,28500,28550,28500,2209
|
|
20240729,124800,38915276100,28500,28550,28600,28500,4257
|
|
20240729,124700,38793722050,28550,28550,28600,28550,1986
|
|
20240729,124600,38736953050,28550,28550,28600,28550,574
|
|
20240729,124500,38720552100,28600,28550,28600,28550,887
|
|
20240729,124400,38695197000,28600,28550,28600,28550,2378
|
|
20240729,124300,38627252150,28550,28550,28600,28500,2742
|
|
20240729,124200,38548970000,28600,28600,28600,28550,2477
|
|
20240729,124100,38478214050,28550,28550,28600,28550,1676
|
|
20240729,124000,38430338050,28600,28600,28650,28550,9538
|
|
20240729,123900,38157473100,28650,28600,28650,28600,1211
|
|
20240729,123800,38122787450,28600,28650,28700,28600,1757
|
|
20240729,123700,38072426850,28650,28600,28650,28550,3358
|
|
20240729,123600,37976339650,28600,28600,28600,28550,1745
|
|
20240729,123500,37926441000,28550,28600,28600,28550,827
|
|
20240729,123400,37902802200,28600,28600,28600,28550,1012
|
|
20240729,123300,37873865450,28600,28550,28600,28550,1167
|
|
20240729,123200,37840496800,28600,28600,28600,28550,1743
|
|
20240729,123100,37790683250,28600,28550,28600,28500,1067
|
|
20240729,123000,37760193700,28500,28650,28650,28500,6887
|
|
20240729,122900,37563456550,28600,28650,28650,28550,2628
|
|
20240729,122800,37488352200,28650,28650,28650,28550,7023
|
|
20240729,122700,37287465050,28650,28600,28650,28600,1649
|
|
20240729,122600,37240243100,28650,28700,28700,28600,589
|
|
20240729,122500,37223367850,28650,28650,28700,28600,9826
|
|
20240729,122400,36941779450,28700,28700,28700,28650,1529
|
|
20240729,122300,36897906750,28700,28650,28700,28650,2069
|
|
20240729,122200,36838531050,28700,28700,28700,28650,1838
|
|
20240729,122100,36785787900,28700,28700,28700,28650,1713
|
|
20240729,122000,36736641350,28700,28700,28700,28600,1904
|
|
20240729,121900,36682023750,28700,28650,28700,28600,1111
|
|
20240729,121800,36650169000,28600,28600,28650,28600,2233
|
|
20240729,121700,36586227350,28600,28600,28650,28600,1626
|
|
20240729,121600,36539654850,28650,28550,28650,28550,3378
|
|
20240729,121500,36443073200,28550,28550,28600,28550,1074
|
|
20240729,121400,36412371450,28600,28550,28600,28550,968
|
|
20240729,121300,36384693850,28550,28600,28600,28550,1209
|
|
20240729,121200,36350144250,28550,28600,28600,28550,1596
|
|
20240729,121100,36304543550,28600,28600,28650,28550,1765
|
|
20240729,121000,36254076750,28650,28550,28650,28550,1682
|
|
20240729,120900,36205975450,28550,28600,28650,28550,2009
|
|
20240729,120800,36148527500,28600,28650,28650,28550,3888
|
|
20240729,120700,36037296200,28650,28600,28650,28600,835
|
|
20240729,120600,36013389150,28650,28600,28650,28600,1869
|
|
20240729,120500,35959889050,28650,28700,28700,28600,5315
|
|
20240729,120400,35807657500,28700,28700,28700,28650,988
|
|
20240729,120300,35779306950,28700,28700,28750,28650,1975
|
|
20240729,120200,35722619500,28700,28650,28700,28650,531
|
|
20240729,120100,35707386850,28700,28750,28750,28650,3551
|
|
20240729,120000,35605447350,28750,28750,28750,28700,1236
|
|
20240729,115900,35569947300,28750,28600,28750,28600,6869
|
|
20240729,115800,35372852400,28650,28600,28650,28600,2883
|
|
20240729,115700,35290310300,28650,28600,28650,28600,645
|
|
20240729,115600,35271834500,28650,28650,28650,28600,1934
|
|
20240729,115500,35216465250,28650,28600,28700,28600,1943
|
|
20240729,115400,35160820050,28650,28650,28700,28600,1587
|
|
20240729,115300,35115354050,28650,28650,28650,28600,1507
|
|
20240729,115200,35072188850,28650,28600,28650,28600,1658
|
|
20240729,115100,35024721850,28650,28600,28650,28600,1838
|
|
20240729,115000,34972098850,28650,28650,28700,28600,6622
|
|
20240729,114900,34782656000,28650,28600,28650,28600,1176
|
|
20240729,114800,34748967900,28650,28600,28650,28600,1320
|
|
20240729,114700,34711162750,28650,28600,28650,28600,822
|
|
20240729,114600,34687626250,28600,28650,28650,28600,760
|
|
20240729,114500,34665858600,28650,28650,28650,28600,1350
|
|
20240729,114400,34627185650,28650,28650,28650,28600,1120
|
|
20240729,114300,34595120950,28600,28600,28650,28600,1410
|
|
20240729,114200,34554733450,28600,28700,28700,28600,6674
|
|
20240729,114100,34363525450,28700,28700,28700,28650,1660
|
|
20240729,114000,34315891550,28700,28700,28700,28650,1409
|
|
20240729,113900,34275458900,28650,28700,28700,28650,997
|
|
20240729,113800,34246851200,28700,28700,28700,28650,1490
|
|
20240729,113700,34204095900,28700,28600,28700,28550,7098
|
|
20240729,113600,34000775900,28550,28600,28600,28550,2010
|
|
20240729,113500,33943307250,28550,28550,28600,28550,874
|
|
20240729,113400,33918325100,28600,28600,28600,28550,1141
|
|
20240729,113300,33885706050,28600,28550,28600,28500,1905
|
|
20240729,113200,33831286950,28550,28600,28600,28500,4761
|
|
20240729,113100,33695364450,28600,28550,28600,28550,2027
|
|
20240729,113000,33637464000,28550,28600,28600,28550,1720
|
|
20240729,112900,33588282500,28550,28550,28650,28550,2259
|
|
20240729,112800,33523685650,28600,28700,28700,28550,8863
|
|
20240729,112700,33270004600,28700,28750,28750,28650,1182
|
|
20240729,112600,33236096900,28700,28650,28750,28650,2329
|
|
20240729,112500,33169263800,28700,28700,28700,28650,1368
|
|
20240729,112400,33130009600,28700,28700,28700,28650,4526
|
|
20240729,112300,33000261400,28700,28600,28700,28600,4806
|
|
20240729,112200,32862473400,28650,28650,28700,28600,1631
|
|
20240729,112100,32815748300,28650,28650,28650,28600,981
|
|
20240729,112000,32787652900,28600,28600,28650,28600,1589
|
|
20240729,111900,32742139400,28650,28600,28650,28550,5116
|
|
20240729,111800,32595809800,28600,28550,28600,28550,2552
|
|
20240729,111700,32522835500,28550,28600,28600,28550,1524
|
|
20240729,111600,32479299000,28600,28600,28600,28550,3295
|
|
20240729,111500,32385157900,28600,28550,28600,28550,3069
|
|
20240729,111400,32297479650,28600,28600,28600,28550,1064
|
|
20240729,111300,32267068750,28600,28550,28600,28550,1785
|
|
20240729,111200,32216067450,28550,28550,28600,28550,2424
|
|
20240729,111100,32146773800,28600,28550,28600,28550,790
|
|
20240729,111000,32124192800,28550,28650,28650,28550,9076
|
|
20240729,110900,31864591900,28650,28600,28650,28600,903
|
|
20240729,110800,31838730750,28650,28700,28700,28600,4455
|
|
20240729,110700,31711160200,28700,28650,28700,28650,1179
|
|
20240729,110600,31677345000,28650,28600,28700,28600,1938
|
|
20240729,110500,31621810750,28600,28700,28750,28600,17554
|
|
20240729,110400,31118659650,28650,28650,28700,28650,2494
|
|
20240729,110300,31047110800,28650,28650,28700,28650,1870
|
|
20240729,110200,30993480100,28650,28700,28700,28650,2070
|
|
20240729,110100,30934127350,28650,28650,28700,28650,1885
|
|
20240729,110000,30880039250,28700,28700,28700,28650,1803
|
|
20240729,105900,30828335850,28700,28700,28700,28650,2040
|
|
20240729,105800,30769812100,28650,28700,28700,28650,2237
|
|
20240729,105700,30705683850,28700,28650,28700,28650,2407
|
|
20240729,105600,30636653400,28650,28650,28700,28650,3618
|
|
20240729,105500,30532923750,28700,28750,28750,28650,8180
|
|
20240729,105400,30298141150,28750,28750,28750,28700,1138
|
|
20240729,105300,30265432450,28750,28700,28750,28700,2254
|
|
20240729,105200,30200655800,28750,28650,28750,28650,3668
|
|
20240729,105100,30095381550,28650,28750,28800,28650,13826
|
|
20240729,105000,29698009700,28800,28800,28800,28750,3745
|
|
20240729,104900,29590169950,28800,28800,28800,28750,2208
|
|
20240729,104800,29526590700,28800,28750,28800,28750,3249
|
|
20240729,104700,29433050550,28750,28750,28800,28700,4243
|
|
20240729,104600,29310983550,28750,28750,28750,28700,1475
|
|
20240729,104500,29268593750,28750,28700,28750,28650,1151
|
|
20240729,104400,29235511750,28750,28750,28750,28650,7246
|
|
20240729,104300,29027514600,28750,28600,28750,28550,33008
|
|
20240729,104200,28083127250,28600,28600,28600,28550,2424
|
|
20240729,104100,28013855000,28600,28600,28600,28550,2318
|
|
20240729,104000,27947635200,28550,28600,28600,28550,3053
|
|
20240729,103900,27860406800,28600,28600,28600,28550,2177
|
|
20240729,103800,27798176300,28550,28600,28600,28550,1432
|
|
20240729,103700,27757229750,28600,28600,28600,28550,3362
|
|
20240729,103600,27661080900,28600,28600,28600,28550,1801
|
|
20240729,103500,27609587700,28600,28550,28600,28550,2620
|
|
20240729,103400,27534732650,28600,28600,28600,28550,1481
|
|
20240729,103300,27492414350,28600,28600,28600,28550,4298
|
|
20240729,103200,27369505550,28550,28600,28600,28550,1653
|
|
20240729,103100,27322279150,28600,28500,28600,28500,6321
|
|
20240729,103000,27141777950,28550,28650,28650,28500,16698
|
|
20240729,102900,26664360900,28650,28750,28750,28600,8973
|
|
20240729,102800,26407172700,28700,28700,28750,28650,11397
|
|
20240729,102700,26079967100,28700,28650,28700,28650,1819
|
|
20240729,102600,26027778650,28650,28700,28700,28650,3572
|
|
20240729,102500,25925351300,28700,28700,28800,28700,5811
|
|
20240729,102400,25758496450,28700,28800,28800,28700,8581
|
|
20240729,102300,25511801200,28800,28800,28800,28750,4916
|
|
20240729,102200,25370229300,28800,28800,28800,28750,1886
|
|
20240729,102100,25315921300,28750,28750,28800,28750,9502
|
|
20240729,102000,25042502550,28750,28750,28750,28700,1009
|
|
20240729,101900,25013508950,28700,28700,28750,28650,14251
|
|
20240729,101800,24604477950,28750,28700,28750,28700,1247
|
|
20240729,101700,24568642650,28700,28750,28750,28700,6238
|
|
20240729,101600,24389512650,28700,28700,28750,28700,1566
|
|
20240729,101500,24344532150,28700,28700,28750,28700,5025
|
|
20240729,101400,24200276000,28700,28750,28800,28700,9684
|
|
20240729,101300,23921916300,28800,28800,28800,28750,3742
|
|
20240729,101200,23814196750,28750,28800,28800,28750,3617
|
|
20240729,101100,23710035350,28800,28800,28800,28750,4254
|
|
20240729,101000,23587533250,28750,28800,28800,28750,2939
|
|
20240729,100900,23502901950,28800,28800,28800,28750,5967
|
|
20240729,100800,23331184800,28750,28750,28800,28750,4696
|
|
20240729,100700,23195993250,28750,28800,28800,28750,3395
|
|
20240729,100600,23098323600,28750,28650,28800,28600,9230
|
|
20240729,100500,22833276050,28600,28650,28700,28600,9138
|
|
20240729,100400,22571590250,28700,28650,28700,28650,2127
|
|
20240729,100300,22510601800,28650,28700,28700,28650,3025
|
|
20240729,100200,22423886650,28700,28700,28700,28650,3375
|
|
20240729,100100,22327147900,28700,28750,28750,28600,12619
|
|
20240729,100000,21965212400,28750,28750,28800,28700,7725
|
|
20240729,095900,21743123400,28750,28750,28800,28650,23704
|
|
20240729,095800,21061917250,28750,28800,28800,28700,9631
|
|
20240729,095700,20784998200,28800,28700,28800,28700,9036
|
|
20240729,095600,20525132300,28700,28750,28750,28700,9813
|
|
20240729,095500,20243217800,28700,28750,28750,28650,5856
|
|
20240729,095400,20075051100,28750,28600,28750,28600,5696
|
|
20240729,095300,19911662350,28600,28750,28800,28600,37514
|
|
20240729,095200,18835096750,28750,28750,28750,28700,13202
|
|
20240729,095100,18455709100,28700,28650,28900,28650,54476
|
|
20240729,095000,16888182000,28700,28600,28700,28550,31646
|
|
20240729,094900,15982067750,28600,28550,28600,28500,18095
|
|
20240729,094800,15465536650,28550,28450,28550,28400,31103
|
|
20240729,094700,14579235550,28400,28400,28450,28350,12493
|
|
20240729,094600,14223998350,28400,28350,28400,28350,2836
|
|
20240729,094500,14143495950,28400,28400,28400,28350,5464
|
|
20240729,094400,13988325500,28350,28350,28400,28300,13929
|
|
20240729,094300,13593164600,28350,28300,28350,28300,4217
|
|
20240729,094200,13473721000,28300,28350,28350,28300,1801
|
|
20240729,094100,13422698250,28350,28400,28400,28300,2020
|
|
20240729,094000,13365427500,28400,28350,28400,28300,1765
|
|
20240729,093900,13315332800,28400,28350,28400,28300,6225
|
|
20240729,093800,13138834450,28350,28400,28400,28350,1658
|
|
20240729,093700,13091776100,28400,28400,28400,28350,2096
|
|
20240729,093600,13032261700,28400,28400,28400,28350,2644
|
|
20240729,093500,12957180300,28350,28350,28400,28350,1723
|
|
20240729,093400,12908297000,28350,28450,28450,28300,10966
|
|
20240729,093300,12597348800,28450,28500,28500,28400,14635
|
|
20240729,093200,12180799000,28500,28450,28500,28400,5636
|
|
20240729,093100,12020410000,28450,28400,28500,28350,22775
|
|
20240729,093000,11373069100,28350,28400,28400,28350,3963
|
|
20240729,092900,11260649700,28400,28250,28400,28250,5641
|
|
20240729,092800,11100856400,28300,28200,28300,28150,12428
|
|
20240729,092700,10750154950,28200,28350,28350,28200,7395
|
|
20240729,092600,10540980150,28350,28400,28400,28300,5198
|
|
20240729,092500,10393634150,28400,28300,28400,28300,6078
|
|
20240729,092400,10221414200,28250,28250,28300,28200,6019
|
|
20240729,092300,10051167650,28250,28150,28250,28050,12307
|
|
20240729,092200,9705297000,28150,28150,28150,28100,1698
|
|
20240729,092100,9657536000,28100,28100,28150,28050,3182
|
|
20240729,092000,9568096000,28100,28250,28250,28050,17064
|
|
20240729,091900,9087186150,28300,28300,28350,28250,3572
|
|
20240729,091800,8986116650,28300,28200,28300,28200,5931
|
|
20240729,091700,8818448750,28200,28350,28350,28200,8883
|
|
20240729,091600,8567263850,28350,28300,28350,28200,13280
|
|
20240729,091500,8191608300,28350,28400,28400,28200,11756
|
|
20240729,091400,7858735650,28400,28400,28500,28350,45555
|
|
20240729,091300,6562831550,28350,28100,28400,28100,23250
|
|
20240729,091200,5905281400,28150,28050,28150,28000,12158
|
|
20240729,091100,5563663500,28000,27850,28050,27800,10651
|
|
20240729,091000,5265864900,27850,28050,28050,27850,23685
|
|
20240729,090900,4603287250,28050,28050,28050,27950,19044
|
|
20240729,090800,4070712000,28000,28050,28150,27950,8977
|
|
20240729,090700,3819177250,28050,28200,28200,28000,12074
|
|
20240729,090600,3480002850,28200,28000,28250,27950,12809
|
|
20240729,090500,3119553550,27950,28000,28100,27900,11983
|
|
20240729,090400,2784258550,28050,28000,28100,27950,11134
|
|
20240729,090300,2472544800,28000,28050,28100,28000,4044
|
|
20240729,090200,2359255600,28100,28000,28250,27950,22752
|
|
20240729,090100,1718995050,27950,28050,28150,27950,19386
|
|
20240729,090000,1174828150,28050,28000,28050,27900,41964
|