576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,183200,5176449300,34250,34250,34250,34250,0
|
|
20240710,183100,5176449300,34250,34250,34250,34250,0
|
|
20240710,183000,5176449300,34250,34250,34250,34250,0
|
|
20240710,182900,5176449300,34250,34250,34250,34250,0
|
|
20240710,182800,5176449300,34250,34250,34250,34250,0
|
|
20240710,182700,5176449300,34250,34250,34250,34250,0
|
|
20240710,182600,5176449300,34250,34250,34250,34250,0
|
|
20240710,182500,5176449300,34250,34250,34250,34250,0
|
|
20240710,182400,5176449300,34250,34250,34250,34250,0
|
|
20240710,182300,5176449300,34250,34250,34250,34250,0
|
|
20240710,182200,5176449300,34250,34250,34250,34250,0
|
|
20240710,182100,5176449300,34250,34250,34250,34250,0
|
|
20240710,182000,5176449300,34250,34250,34250,34250,0
|
|
20240710,181900,5176449300,34250,34250,34250,34250,0
|
|
20240710,181800,5176449300,34250,34250,34250,34250,0
|
|
20240710,181700,5176449300,34250,34250,34250,34250,0
|
|
20240710,181600,5176449300,34250,34250,34250,34250,0
|
|
20240710,181500,5176449300,34250,34250,34250,34250,0
|
|
20240710,181400,5176449300,34250,34250,34250,34250,0
|
|
20240710,181300,5176449300,34250,34250,34250,34250,0
|
|
20240710,181200,5176449300,34250,34250,34250,34250,0
|
|
20240710,181100,5176449300,34250,34250,34250,34250,0
|
|
20240710,181000,5176449300,34250,34250,34250,34250,0
|
|
20240710,180900,5176449300,34250,34250,34250,34250,0
|
|
20240710,180800,5176449300,34250,34250,34250,34250,0
|
|
20240710,180700,5176449300,34250,34250,34250,34250,0
|
|
20240710,180600,5176449300,34250,34250,34250,34250,0
|
|
20240710,180500,5176449300,34250,34250,34250,34250,0
|
|
20240710,180400,5176449300,34250,34250,34250,34250,0
|
|
20240710,180300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,180200,5176449300,34250,34250,34250,34250,0
|
|
20240710,180100,5176449300,34250,34250,34250,34250,0
|
|
20240710,180000,5176449300,34250,34250,34250,34250,0
|
|
20240710,175900,5176449300,34250,34250,34250,34250,0
|
|
20240710,175800,5176449300,34250,34250,34250,34250,0
|
|
20240710,175700,5176449300,34250,34250,34250,34250,0
|
|
20240710,175600,5176449300,34250,34250,34250,34250,0
|
|
20240710,175500,5176449300,34250,34250,34250,34250,0
|
|
20240710,175400,5176449300,34250,34250,34250,34250,0
|
|
20240710,175300,5176449300,34250,34250,34250,34250,0
|
|
20240710,175200,5176449300,34250,34250,34250,34250,0
|
|
20240710,175100,5176449300,34250,34250,34250,34250,0
|
|
20240710,175000,5176449300,34250,34250,34250,34250,0
|
|
20240710,174900,5176449300,34250,34250,34250,34250,0
|
|
20240710,174800,5176449300,34250,34250,34250,34250,0
|
|
20240710,174700,5176449300,34250,34250,34250,34250,0
|
|
20240710,174600,5176449300,34250,34250,34250,34250,0
|
|
20240710,174500,5176449300,34250,34250,34250,34250,0
|
|
20240710,174400,5176449300,34250,34250,34250,34250,0
|
|
20240710,174300,5176449300,34250,34250,34250,34250,0
|
|
20240710,174200,5176449300,34250,34250,34250,34250,0
|
|
20240710,174100,5176449300,34250,34250,34250,34250,0
|
|
20240710,174000,5176449300,34250,34250,34250,34250,0
|
|
20240710,173900,5176449300,34250,34250,34250,34250,0
|
|
20240710,173800,5176449300,34250,34250,34250,34250,0
|
|
20240710,173700,5176449300,34250,34250,34250,34250,0
|
|
20240710,173600,5176449300,34250,34250,34250,34250,0
|
|
20240710,173500,5176449300,34250,34250,34250,34250,0
|
|
20240710,173400,5176449300,34250,34250,34250,34250,0
|
|
20240710,173300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,173200,5176449300,34250,34250,34250,34250,0
|
|
20240710,173100,5176449300,34250,34250,34250,34250,0
|
|
20240710,173000,5176449300,34250,34250,34250,34250,0
|
|
20240710,172900,5176449300,34250,34250,34250,34250,0
|
|
20240710,172800,5176449300,34250,34250,34250,34250,0
|
|
20240710,172700,5176449300,34250,34250,34250,34250,0
|
|
20240710,172600,5176449300,34250,34250,34250,34250,0
|
|
20240710,172500,5176449300,34250,34250,34250,34250,0
|
|
20240710,172400,5176449300,34250,34250,34250,34250,0
|
|
20240710,172300,5176449300,34250,34250,34250,34250,0
|
|
20240710,172200,5176449300,34250,34250,34250,34250,0
|
|
20240710,172100,5176449300,34250,34250,34250,34250,0
|
|
20240710,172000,5176449300,34250,34250,34250,34250,0
|
|
20240710,171900,5176449300,34250,34250,34250,34250,0
|
|
20240710,171800,5176449300,34250,34250,34250,34250,0
|
|
20240710,171700,5176449300,34250,34250,34250,34250,0
|
|
20240710,171600,5176449300,34250,34250,34250,34250,0
|
|
20240710,171500,5176449300,34250,34250,34250,34250,0
|
|
20240710,171400,5176449300,34250,34250,34250,34250,0
|
|
20240710,171300,5176449300,34250,34250,34250,34250,0
|
|
20240710,171200,5176449300,34250,34250,34250,34250,0
|
|
20240710,171100,5176449300,34250,34250,34250,34250,0
|
|
20240710,171000,5176449300,34250,34250,34250,34250,0
|
|
20240710,170900,5176449300,34250,34250,34250,34250,0
|
|
20240710,170800,5176449300,34250,34250,34250,34250,0
|
|
20240710,170700,5176449300,34250,34250,34250,34250,0
|
|
20240710,170600,5176449300,34250,34250,34250,34250,0
|
|
20240710,170500,5176449300,34250,34250,34250,34250,0
|
|
20240710,170400,5176449300,34250,34250,34250,34250,0
|
|
20240710,170300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,170200,5176449300,34250,34250,34250,34250,0
|
|
20240710,170100,5176449300,34250,34250,34250,34250,0
|
|
20240710,170000,5176449300,34250,34250,34250,34250,0
|
|
20240710,165900,5176449300,34250,34250,34250,34250,0
|
|
20240710,165800,5176449300,34250,34250,34250,34250,0
|
|
20240710,165700,5176449300,34250,34250,34250,34250,0
|
|
20240710,165600,5176449300,34250,34250,34250,34250,0
|
|
20240710,165500,5176449300,34250,34250,34250,34250,0
|
|
20240710,165400,5176449300,34250,34250,34250,34250,0
|
|
20240710,165300,5176449300,34250,34250,34250,34250,0
|
|
20240710,165200,5176449300,34250,34250,34250,34250,0
|
|
20240710,165100,5176449300,34250,34250,34250,34250,0
|
|
20240710,165000,5176449300,34250,34250,34250,34250,0
|
|
20240710,164900,5176449300,34250,34250,34250,34250,0
|
|
20240710,164800,5176449300,34250,34250,34250,34250,0
|
|
20240710,164700,5176449300,34250,34250,34250,34250,0
|
|
20240710,164600,5176449300,34250,34250,34250,34250,0
|
|
20240710,164500,5176449300,34250,34250,34250,34250,0
|
|
20240710,164400,5176449300,34250,34250,34250,34250,0
|
|
20240710,164300,5176449300,34250,34250,34250,34250,0
|
|
20240710,164200,5176449300,34250,34250,34250,34250,0
|
|
20240710,164100,5176449300,34250,34250,34250,34250,0
|
|
20240710,164000,5176449300,34250,34250,34250,34250,0
|
|
20240710,163900,5176449300,34250,34250,34250,34250,0
|
|
20240710,163800,5176449300,34250,34250,34250,34250,0
|
|
20240710,163700,5176449300,34250,34250,34250,34250,0
|
|
20240710,163600,5176449300,34250,34250,34250,34250,0
|
|
20240710,163500,5176449300,34250,34250,34250,34250,0
|
|
20240710,163400,5176449300,34250,34250,34250,34250,0
|
|
20240710,163300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,163200,5176449300,34250,34250,34250,34250,0
|
|
20240710,163100,5176449300,34250,34250,34250,34250,0
|
|
20240710,163000,5176449300,34250,34250,34250,34250,0
|
|
20240710,162900,5176449300,34250,34250,34250,34250,0
|
|
20240710,162800,5176449300,34250,34250,34250,34250,0
|
|
20240710,162700,5176449300,34250,34250,34250,34250,0
|
|
20240710,162600,5176449300,34250,34250,34250,34250,0
|
|
20240710,162500,5176449300,34250,34250,34250,34250,0
|
|
20240710,162400,5176449300,34250,34250,34250,34250,0
|
|
20240710,162300,5176449300,34250,34250,34250,34250,0
|
|
20240710,162200,5176449300,34250,34250,34250,34250,0
|
|
20240710,162100,5176449300,34250,34250,34250,34250,0
|
|
20240710,162000,5176449300,34250,34250,34250,34250,0
|
|
20240710,161900,5176449300,34250,34250,34250,34250,0
|
|
20240710,161800,5176449300,34250,34250,34250,34250,0
|
|
20240710,161700,5176449300,34250,34250,34250,34250,0
|
|
20240710,161600,5176449300,34250,34250,34250,34250,0
|
|
20240710,161500,5176449300,34250,34250,34250,34250,0
|
|
20240710,161400,5176449300,34250,34250,34250,34250,0
|
|
20240710,161300,5176449300,34250,34250,34250,34250,0
|
|
20240710,161200,5176449300,34250,34250,34250,34250,0
|
|
20240710,161100,5176449300,34250,34250,34250,34250,0
|
|
20240710,161000,5176449300,34250,34250,34250,34250,0
|
|
20240710,160900,5176449300,34250,34250,34250,34250,0
|
|
20240710,160800,5176449300,34250,34250,34250,34250,0
|
|
20240710,160700,5176449300,34250,34250,34250,34250,0
|
|
20240710,160600,5176449300,34250,34250,34250,34250,0
|
|
20240710,160500,5176449300,34250,34250,34250,34250,0
|
|
20240710,160400,5176449300,34250,34250,34250,34250,0
|
|
20240710,160300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,160200,5176449300,34250,34250,34250,34250,0
|
|
20240710,160100,5176449300,34250,34250,34250,34250,0
|
|
20240710,160000,5176449300,34250,34250,34250,34250,0
|
|
20240710,155900,5176449300,34250,34250,34250,34250,0
|
|
20240710,155800,5176449300,34250,34250,34250,34250,0
|
|
20240710,155700,5176449300,34250,34250,34250,34250,0
|
|
20240710,155600,5176449300,34250,34250,34250,34250,0
|
|
20240710,155500,5176449300,34250,34250,34250,34250,0
|
|
20240710,155400,5176449300,34250,34250,34250,34250,0
|
|
20240710,155300,5176449300,34250,34250,34250,34250,0
|
|
20240710,155200,5176449300,34250,34250,34250,34250,0
|
|
20240710,155100,5176449300,34250,34250,34250,34250,0
|
|
20240710,155000,5176449300,34250,34250,34250,34250,0
|
|
20240710,154900,5176449300,34250,34250,34250,34250,0
|
|
20240710,154800,5176449300,34250,34250,34250,34250,0
|
|
20240710,154700,5176449300,34250,34250,34250,34250,0
|
|
20240710,154600,5176449300,34250,34250,34250,34250,0
|
|
20240710,154500,5176449300,34250,34250,34250,34250,0
|
|
20240710,154400,5176449300,34250,34250,34250,34250,0
|
|
20240710,154300,5176449300,34250,34250,34250,34250,0
|
|
20240710,154200,5176449300,34250,34250,34250,34250,0
|
|
20240710,154100,5176449300,34250,34250,34250,34250,0
|
|
20240710,154000,5176449300,34250,34250,34250,34250,0
|
|
20240710,153900,5176449300,34250,34250,34250,34250,0
|
|
20240710,153800,5176449300,34250,34250,34250,34250,0
|
|
20240710,153700,5176449300,34250,34250,34250,34250,0
|
|
20240710,153600,5176449300,34250,34250,34250,34250,0
|
|
20240710,153500,5176449300,34250,34250,34250,34250,0
|
|
20240710,153400,5176449300,34250,34250,34250,34250,0
|
|
20240710,153300,5176449300,34250,34250,34250,34250,4296
|
|
20240710,153200,5176449300,34250,34250,34250,34250,0
|
|
20240710,153100,5176449300,34250,34250,34250,34250,0
|
|
20240710,153000,5176449300,34250,34250,34250,34250,4296
|
|
20240710,152900,5029311300,34250,34250,34250,34250,0
|
|
20240710,152800,5029311300,34250,34250,34250,34250,0
|
|
20240710,152700,5029311300,34250,34250,34250,34250,0
|
|
20240710,152600,5029311300,34250,34250,34250,34250,0
|
|
20240710,152500,5029311300,34250,34250,34250,34250,0
|
|
20240710,152400,5029311300,34250,34250,34250,34250,0
|
|
20240710,152300,5029311300,34250,34250,34250,34250,0
|
|
20240710,152200,5029311300,34250,34250,34250,34250,0
|
|
20240710,152100,5029311300,34250,34250,34250,34250,0
|
|
20240710,152000,5029311300,34250,34250,34250,34250,0
|
|
20240710,151900,5029311300,34250,34250,34250,34200,88
|
|
20240710,151800,5026297450,34250,34200,34250,34200,291
|
|
20240710,151700,5016345150,34250,34200,34300,34200,608
|
|
20240710,151600,4995520850,34200,34200,34250,34200,438
|
|
20240710,151500,4980536550,34250,34250,34250,34200,41
|
|
20240710,151400,4979133000,34250,34200,34250,34200,116
|
|
20240710,151300,4975160550,34250,34250,34250,34200,303
|
|
20240710,151200,4964792850,34250,34250,34300,34250,943
|
|
20240710,151100,4932493900,34250,34300,34300,34250,93
|
|
20240710,151000,4929305600,34300,34200,34300,34200,200
|
|
20240710,150900,4922446750,34300,34250,34300,34200,952
|
|
20240710,150800,4889830850,34250,34200,34250,34200,60
|
|
20240710,150700,4887775900,34250,34250,34250,34200,494
|
|
20240710,150600,4870856600,34250,34200,34250,34200,66
|
|
20240710,150500,4868596800,34250,34200,34250,34200,406
|
|
20240710,150400,4854698050,34200,34200,34250,34200,295
|
|
20240710,150300,4844606350,34200,34150,34200,34150,543
|
|
20240710,150200,4826055800,34150,34200,34200,34150,82
|
|
20240710,150100,4823251450,34200,34200,34200,34200,379
|
|
20240710,150000,4810289650,34150,34200,34200,34150,75
|
|
20240710,145900,4807727200,34200,34250,34250,34200,907
|
|
20240710,145800,4776706050,34200,34200,34250,34200,163
|
|
20240710,145700,4771124400,34250,34250,34300,34250,338
|
|
20240710,145600,4759546250,34250,34250,34250,34200,434
|
|
20240710,145500,4744691150,34250,34300,34300,34250,1406
|
|
20240710,145400,4696520350,34300,34300,34300,34250,88
|
|
20240710,145300,4693502350,34300,34250,34300,34250,436
|
|
20240710,145200,4678550050,34250,34300,34300,34250,93
|
|
20240710,145100,4675361400,34250,34250,34300,34250,690
|
|
20240710,145000,4651712800,34300,34300,34300,34300,239
|
|
20240710,144900,4643515100,34300,34300,34300,34250,720
|
|
20240710,144800,4618825600,34300,34300,34300,34250,668
|
|
20240710,144700,4595913400,34300,34300,34300,34300,349
|
|
20240710,144600,4583942700,34300,34250,34300,34250,925
|
|
20240710,144500,4552255900,34300,34300,34300,34250,393
|
|
20240710,144400,4538777500,34300,34250,34300,34250,109
|
|
20240710,144300,4535039000,34250,34300,34300,34250,419
|
|
20240710,144200,4520671450,34250,34300,34300,34250,63
|
|
20240710,144100,4518510600,34300,34300,34300,34300,71
|
|
20240710,144000,4516075300,34250,34300,34300,34250,436
|
|
20240710,143900,4501121250,34300,34300,34300,34250,849
|
|
20240710,143800,4472016950,34300,34250,34300,34250,699
|
|
20240710,143700,4448059600,34300,34300,34300,34250,219
|
|
20240710,143600,4440555400,34300,34300,34300,34250,332
|
|
20240710,143500,4429167850,34300,34300,34300,34300,64
|
|
20240710,143400,4426972650,34300,34300,34300,34250,378
|
|
20240710,143300,4414009750,34300,34300,34300,34300,81
|
|
20240710,143200,4411231450,34300,34250,34300,34200,607
|
|
20240710,143100,4390432650,34250,34300,34300,34250,241
|
|
20240710,143000,4382175550,34250,34250,34300,34250,392
|
|
20240710,142900,4368749150,34200,34250,34250,34200,162
|
|
20240710,142800,4363202650,34250,34250,34250,34200,378
|
|
20240710,142700,4350258200,34250,34200,34250,34200,350
|
|
20240710,142600,4338286450,34250,34250,34250,34250,1188
|
|
20240710,142500,4297597450,34300,34250,34300,34250,89
|
|
20240710,142400,4294545750,34300,34300,34300,34300,329
|
|
20240710,142300,4283261050,34250,34300,34300,34250,164
|
|
20240710,142200,4277636150,34300,34300,34300,34250,438
|
|
20240710,142100,4262617050,34300,34300,34300,34300,168
|
|
20240710,142000,4256854650,34300,34300,34300,34300,340
|
|
20240710,141900,4245192650,34300,34300,34300,34250,51
|
|
20240710,141800,4243443400,34300,34250,34300,34250,96
|
|
20240710,141700,4240152300,34250,34250,34300,34250,360
|
|
20240710,141600,4227820250,34250,34250,34300,34250,453
|
|
20240710,141500,4212288250,34300,34300,34300,34300,149
|
|
20240710,141400,4207177550,34300,34250,34300,34250,325
|
|
20240710,141300,4196043150,34200,34250,34250,34200,205
|
|
20240710,141200,4189021950,34250,34200,34250,34200,188
|
|
20240710,141100,4182589400,34200,34250,34250,34200,324
|
|
20240710,141000,4171506550,34250,34250,34250,34250,444
|
|
20240710,140900,4156299550,34250,34250,34250,34200,308
|
|
20240710,140800,4145750600,34250,34250,34250,34250,77
|
|
20240710,140700,4143113350,34250,34200,34250,34200,28
|
|
20240710,140600,4142154600,34200,34250,34250,34200,380
|
|
20240710,140500,4129157100,34250,34250,34250,34200,100
|
|
20240710,140400,4125733800,34200,34200,34250,34200,1110
|
|
20240710,140300,4087717400,34250,34250,34250,34250,23
|
|
20240710,140200,4086929650,34200,34200,34250,34200,402
|
|
20240710,140100,4073179700,34200,34200,34250,34200,31
|
|
20240710,140000,4072118350,34250,34250,34250,34250,355
|
|
20240710,135900,4059959600,34250,34250,34250,34250,48
|
|
20240710,135800,4058315600,34250,34250,34250,34250,44
|
|
20240710,135700,4056808600,34200,34150,34200,34100,295
|
|
20240710,135600,4046722950,34150,34200,34200,34150,364
|
|
20240710,135500,4034290450,34150,34250,34250,34150,441
|
|
20240710,135400,4019214000,34250,34200,34250,34200,356
|
|
20240710,135300,4007037650,34250,34200,34250,34200,44
|
|
20240710,135200,4005530700,34250,34200,34250,34200,542
|
|
20240710,135100,3986992500,34200,34200,34250,34200,63
|
|
20240710,135000,3984835700,34250,34250,34250,34250,69
|
|
20240710,134900,3982472450,34250,34250,34250,34250,107
|
|
20240710,134800,3978807700,34250,34250,34250,34250,283
|
|
20240710,134700,3969114950,34250,34250,34250,34200,366
|
|
20240710,134600,3956579550,34250,34250,34300,34250,884
|
|
20240710,134500,3926279100,34250,34300,34300,34250,479
|
|
20240710,134400,3909871100,34250,34300,34300,34250,240
|
|
20240710,134300,3901649300,34250,34300,34350,34250,262
|
|
20240710,134200,3892661600,34300,34300,34350,34300,376
|
|
20240710,134100,3879763800,34300,34250,34350,34250,1097
|
|
20240710,134000,3842136550,34300,34350,34350,34250,1081
|
|
20240710,133900,3805055950,34350,34350,34350,34300,64
|
|
20240710,133800,3802859500,34350,34350,34350,34300,87
|
|
20240710,133700,3799873250,34300,34300,34350,34300,81
|
|
20240710,133600,3797093800,34350,34350,34350,34350,72
|
|
20240710,133500,3794620600,34300,34350,34350,34300,212
|
|
20240710,133400,3787348850,34350,34300,34350,34300,116
|
|
20240710,133300,3783369000,34300,34350,34350,34300,66
|
|
20240710,133200,3781103150,34300,34350,34350,34300,161
|
|
20240710,133100,3775578600,34350,34350,34350,34300,225
|
|
20240710,133000,3767856350,34350,34300,34350,34300,1623
|
|
20240710,132900,3712108300,34300,34300,34350,34300,484
|
|
20240710,132800,3695497800,34300,34350,34350,34300,36
|
|
20240710,132700,3694261250,34300,34300,34350,34300,519
|
|
20240710,132600,3676458450,34350,34350,34350,34300,40
|
|
20240710,132500,3675084550,34350,34350,34350,34300,532
|
|
20240710,132400,3656830450,34350,34300,34350,34300,39
|
|
20240710,132300,3655491450,34300,34300,34350,34250,242
|
|
20240710,132200,3647192750,34350,34300,34350,34300,160
|
|
20240710,132100,3641703600,34300,34300,34300,34300,1075
|
|
20240710,132000,3604831100,34250,34250,34300,34250,116
|
|
20240710,131900,3600852850,34250,34300,34300,34250,64
|
|
20240710,131800,3598659050,34300,34250,34300,34250,370
|
|
20240710,131700,3585973500,34250,34250,34250,34250,170
|
|
20240710,131600,3580151000,34250,34250,34250,34250,73
|
|
20240710,131500,3577650750,34250,34250,34250,34250,26
|
|
20240710,131400,3576760250,34250,34200,34250,34200,76
|
|
20240710,131300,3574158750,34250,34250,34250,34250,289
|
|
20240710,131200,3564260500,34250,34300,34300,34250,297
|
|
20240710,131100,3554085650,34250,34250,34250,34250,59
|
|
20240710,131000,3552064900,34250,34250,34300,34250,45
|
|
20240710,130900,3550522600,34250,34300,34300,34250,213
|
|
20240710,130800,3543217250,34300,34300,34300,34250,76
|
|
20240710,130700,3540611450,34300,34250,34300,34200,1129
|
|
20240710,130600,3501920200,34250,34250,34250,34200,172
|
|
20240710,130500,3496034200,34250,34250,34250,34250,46
|
|
20240710,130400,3494458700,34250,34300,34300,34200,192
|
|
20240710,130300,3487889350,34250,34250,34250,34250,44
|
|
20240710,130200,3486382350,34250,34150,34250,34150,131
|
|
20240710,130100,3481896650,34200,34200,34250,34150,566
|
|
20240710,130000,3462558950,34200,34300,34300,34200,242
|
|
20240710,125900,3454269700,34250,34300,34300,34250,482
|
|
20240710,125800,3437758600,34300,34250,34300,34250,557
|
|
20240710,125700,3418674850,34250,34300,34300,34200,231
|
|
20240710,125600,3410756350,34300,34300,34300,34200,518
|
|
20240710,125500,3393004250,34250,34300,34300,34250,225
|
|
20240710,125400,3385296450,34300,34250,34300,34250,94
|
|
20240710,125300,3382075150,34250,34250,34250,34250,47
|
|
20240710,125200,3380465400,34200,34200,34200,34200,123
|
|
20240710,125100,3376258800,34150,34150,34200,34100,163
|
|
20240710,125000,3370692750,34200,34250,34300,34150,939
|
|
20240710,124900,3338541350,34250,34250,34300,34250,248
|
|
20240710,124800,3330045500,34300,34250,34300,34250,61
|
|
20240710,124700,3327953700,34300,34300,34300,34250,267
|
|
20240710,124600,3318797700,34300,34250,34300,34250,65
|
|
20240710,124500,3316568250,34250,34300,34300,34250,52
|
|
20240710,124400,3314784700,34300,34300,34300,34300,73
|
|
20240710,124300,3312280800,34300,34250,34300,34250,71
|
|
20240710,124200,3309845600,34300,34300,34300,34300,167
|
|
20240710,124100,3304117500,34300,34300,34300,34300,216
|
|
20240710,124000,3296708700,34300,34250,34300,34250,40
|
|
20240710,123900,3295336900,34300,34300,34300,34250,261
|
|
20240710,123800,3286384650,34300,34250,34300,34250,278
|
|
20240710,123700,3276854900,34300,34350,34350,34300,543
|
|
20240710,123600,3258220950,34300,34350,34350,34300,207
|
|
20240710,123500,3251120200,34350,34350,34350,34300,280
|
|
20240710,123400,3241502250,34300,34250,34300,34250,2243
|
|
20240710,123300,3164567400,34300,34300,34300,34300,734
|
|
20240710,123200,3139391200,34250,34300,34300,34250,662
|
|
20240710,123100,3116693400,34300,34250,34300,34250,692
|
|
20240710,123000,3092991150,34250,34150,34250,34150,3583
|
|
20240710,122900,2970431500,34150,34100,34150,34100,1111
|
|
20240710,122800,2932492100,34150,34050,34150,34050,620
|
|
20240710,122700,2911354300,34100,34100,34150,34100,924
|
|
20240710,122600,2879836900,34100,34100,34100,34050,116
|
|
20240710,122500,2875883800,34100,34100,34100,34050,142
|
|
20240710,122400,2871046800,34100,34150,34150,34100,56
|
|
20240710,122300,2869135700,34100,34100,34100,34100,26
|
|
20240710,122200,2868249100,34150,34150,34150,34050,298
|
|
20240710,122100,2858088950,34150,34150,34150,34100,151
|
|
20240710,122000,2852938050,34100,34100,34100,34100,277
|
|
20240710,121900,2843492350,34050,34100,34100,34050,145
|
|
20240710,121800,2838549350,34050,34100,34100,34050,132
|
|
20240710,121700,2834053250,34100,34100,34100,34100,163
|
|
20240710,121600,2828494950,34050,34100,34100,34050,41
|
|
20240710,121500,2827097100,34100,34100,34100,34100,45
|
|
20240710,121400,2825562600,34050,34100,34100,34050,46
|
|
20240710,121300,2823994450,34050,34100,34100,34050,175
|
|
20240710,121200,2818032550,34100,34100,34100,34050,194
|
|
20240710,121100,2811420100,34050,34100,34100,34050,63
|
|
20240710,121000,2809272800,34100,34100,34100,34050,58
|
|
20240710,120900,2807295750,34050,34100,34100,34050,58
|
|
20240710,120800,2805318150,34100,34100,34100,34100,12
|
|
20240710,120700,2804908950,34100,34050,34100,34050,62
|
|
20240710,120600,2802797700,34050,34050,34050,34050,113
|
|
20240710,120500,2798950050,34050,34100,34100,34050,61
|
|
20240710,120400,2796871150,34100,34050,34100,34050,25
|
|
20240710,120300,2796018900,34050,34100,34100,34050,536
|
|
20240710,120200,2777761600,34100,34100,34100,34100,106
|
|
20240710,120100,2774147000,34100,34050,34100,34050,104
|
|
20240710,120000,2770604000,34050,34050,34100,34050,102
|
|
20240710,115900,2767128800,34100,34100,34150,34050,263
|
|
20240710,115800,2758151400,34050,34050,34150,34050,248
|
|
20240710,115700,2749701900,34050,34150,34150,34050,423
|
|
20240710,115600,2735283100,34150,34150,34150,34100,92
|
|
20240710,115500,2732143250,34150,34150,34150,34150,78
|
|
20240710,115400,2729479550,34150,34100,34150,34100,118
|
|
20240710,115300,2725453900,34200,34150,34200,34150,35
|
|
20240710,115200,2724258050,34200,34100,34200,34100,66
|
|
20240710,115100,2722004750,34100,34150,34150,34050,208
|
|
20240710,115000,2714913050,34100,34150,34150,34100,175
|
|
20240710,114900,2708938550,34150,34200,34200,34100,246
|
|
20240710,114800,2700548400,34200,34150,34200,34150,176
|
|
20240710,114700,2694536850,34150,34150,34150,34150,46
|
|
20240710,114600,2692965950,34150,34100,34200,34100,119
|
|
20240710,114500,2688901000,34150,34200,34200,34150,364
|
|
20240710,114400,2676461100,34200,34150,34200,34100,137
|
|
20240710,114300,2671783250,34100,34050,34150,34050,1033
|
|
20240710,114200,2636528800,34050,34050,34050,34050,678
|
|
20240710,114100,2613442900,34050,34100,34100,34050,80
|
|
20240710,114000,2610716400,34100,34100,34100,34100,36
|
|
20240710,113900,2609488800,34050,34100,34100,34050,256
|
|
20240710,113800,2600760250,34100,34050,34100,34050,321
|
|
20240710,113700,2589826700,34050,34100,34100,34050,297
|
|
20240710,113600,2579712050,34100,34100,34100,34100,276
|
|
20240710,113500,2570300450,34100,34100,34100,34050,240
|
|
20240710,113400,2562120950,34100,34100,34100,34100,744
|
|
20240710,113300,2536750550,34050,34050,34100,34050,81
|
|
20240710,113200,2533989450,34100,34050,34100,34050,73
|
|
20240710,113100,2531501700,34050,34100,34100,34050,198
|
|
20240710,113000,2524757000,34100,34050,34100,34050,95
|
|
20240710,112900,2521520100,34050,34100,34100,34050,128
|
|
20240710,112800,2517159750,34100,34050,34100,34050,81
|
|
20240710,112700,2514400150,34100,34050,34100,34000,223
|
|
20240710,112600,2506804500,34050,34050,34050,34050,50
|
|
20240710,112500,2505102000,34050,33900,34050,33900,329
|
|
20240710,112400,2493917050,33900,34000,34000,33900,593
|
|
20240710,112300,2473784200,34000,34050,34050,34000,406
|
|
20240710,112200,2459979200,34000,34050,34050,34000,269
|
|
20240710,112100,2450832000,34000,34050,34050,34000,56
|
|
20240710,112000,2448925300,34000,34050,34050,34000,44
|
|
20240710,111900,2447427550,34050,34050,34050,34050,86
|
|
20240710,111800,2444499250,34050,34050,34050,34050,98
|
|
20240710,111700,2441162350,34050,34050,34050,34000,108
|
|
20240710,111600,2437486350,34000,34050,34050,34000,128
|
|
20240710,111500,2433132350,34050,34050,34050,34000,42
|
|
20240710,111400,2431702750,34000,34050,34100,34000,126
|
|
20240710,111300,2427409400,34100,34050,34100,34000,225
|
|
20240710,111200,2419746250,34050,34000,34050,34000,82
|
|
20240710,111100,2416955600,34000,34100,34100,34000,479
|
|
20240710,111000,2400645300,34100,34050,34100,34050,376
|
|
20240710,110900,2387839750,34050,34050,34050,34000,253
|
|
20240710,110800,2379225800,34050,34000,34050,34000,52
|
|
20240710,110700,2377455650,34000,33950,34000,33950,1946
|
|
20240710,110600,2311295250,33950,33950,34000,33950,130
|
|
20240710,110500,2306879650,33950,33950,33950,33950,179
|
|
20240710,110400,2300802600,33900,33900,33950,33900,161
|
|
20240710,110300,2295343150,33900,33950,34000,33900,2416
|
|
20240710,110200,2213437700,33950,34000,34000,33900,725
|
|
20240710,110100,2188829250,34000,33950,34000,33950,162
|
|
20240710,110000,2183327350,34000,33950,34000,33950,148
|
|
20240710,105900,2178300950,34000,34000,34050,34000,96
|
|
20240710,105800,2175035600,34000,34000,34050,34000,59
|
|
20240710,105700,2173028500,34000,34000,34050,34000,490
|
|
20240710,105600,2156366850,34000,34000,34050,34000,186
|
|
20240710,105500,2150041750,34000,34000,34000,33950,204
|
|
20240710,105400,2143113850,34000,34000,34050,33950,70
|
|
20240710,105300,2140732900,34050,34000,34050,34000,68
|
|
20240710,105200,2138419150,34000,34050,34050,33900,609
|
|
20240710,105100,2117716150,34050,34050,34050,34000,307
|
|
20240710,105000,2107263100,34000,33900,34000,33900,447
|
|
20240710,104900,2092068900,34000,34000,34000,33950,154
|
|
20240710,104800,2086835400,33950,33950,33950,33900,579
|
|
20240710,104700,2067198350,33950,33900,33950,33900,812
|
|
20240710,104600,2039635950,33900,33950,33950,33900,675
|
|
20240710,104500,2016752800,33950,34050,34050,33950,1105
|
|
20240710,104400,1979230400,34050,34000,34050,34000,138
|
|
20240710,104300,1974537750,34100,34100,34100,34000,80
|
|
20240710,104200,1971814250,34050,34050,34100,34050,45
|
|
20240710,104100,1970280300,34050,34100,34100,34000,995
|
|
20240710,104000,1936399650,34100,34100,34100,34100,852
|
|
20240710,103900,1907346450,34200,34200,34200,34100,268
|
|
20240710,103800,1898185450,34150,34100,34200,34050,2275
|
|
20240710,103700,1820473750,34100,34300,34300,34050,1479
|
|
20240710,103600,1769873950,34300,34350,34350,34300,1968
|
|
20240710,103500,1702330900,34350,34300,34350,34300,611
|
|
20240710,103400,1681355000,34300,34300,34300,34250,999
|
|
20240710,103300,1647107150,34300,34250,34300,34200,4231
|
|
20240710,103200,1502055850,34250,34050,34250,34050,3994
|
|
20240710,103100,1365638500,34050,34050,34100,34000,337
|
|
20240710,103000,1354166850,34050,34050,34100,34050,598
|
|
20240710,102900,1333803550,34050,34050,34100,34050,151
|
|
20240710,102800,1328661200,34050,34000,34100,34000,1626
|
|
20240710,102700,1273296550,34000,33950,34050,33950,3851
|
|
20240710,102600,1142366500,33950,33900,34000,33900,1017
|
|
20240710,102500,1107847900,33900,33900,33900,33900,45
|
|
20240710,102400,1106322400,33900,33900,33900,33850,274
|
|
20240710,102300,1097033850,33900,33800,33950,33800,1416
|
|
20240710,102200,1049036300,33850,33850,33900,33800,250
|
|
20240710,102100,1040575450,33800,33850,33900,33800,580
|
|
20240710,102000,1020938950,33850,33850,33900,33800,954
|
|
20240710,101900,988662050,33850,33700,33850,33700,343
|
|
20240710,101800,977079900,33700,33700,33750,33700,2022
|
|
20240710,101700,908937800,33600,33650,33700,33600,80
|
|
20240710,101600,906248300,33600,33650,33650,33600,1276
|
|
20240710,101500,863333200,33650,33650,33650,33600,33
|
|
20240710,101400,862222900,33650,33650,33650,33650,68
|
|
20240710,101300,859934700,33650,33600,33650,33600,331
|
|
20240710,101200,848800800,33600,33550,33600,33550,69
|
|
20240710,101100,846482650,33600,33500,33600,33500,357
|
|
20240710,101000,834500550,33500,33450,33550,33450,723
|
|
20240710,100900,810296600,33450,33450,33450,33400,49
|
|
20240710,100800,808659050,33400,33350,33400,33350,224
|
|
20240710,100700,801187450,33350,33400,33400,33350,14
|
|
20240710,100600,800719900,33400,33400,33400,33400,39
|
|
20240710,100500,799417300,33400,33450,33450,33350,239
|
|
20240710,100400,791438050,33350,33450,33450,33350,601
|
|
20240710,100300,771364450,33450,33500,33500,33450,202
|
|
20240710,100200,764607400,33500,33450,33500,33450,23
|
|
20240710,100100,763837400,33450,33500,33500,33450,149
|
|
20240710,100000,758850400,33500,33500,33500,33500,82
|
|
20240710,095900,756103400,33500,33450,33500,33450,233
|
|
20240710,095800,748298450,33450,33450,33450,33450,485
|
|
20240710,095700,732075200,33450,33400,33450,33400,210
|
|
20240710,095600,725052450,33400,33400,33400,33350,192
|
|
20240710,095500,718643900,33450,33400,33450,33400,201
|
|
20240710,095400,711924300,33400,33400,33400,33400,91
|
|
20240710,095300,708884900,33400,33350,33400,33350,344
|
|
20240710,095200,697407300,33350,33350,33350,33350,269
|
|
20240710,095100,688436150,33350,33400,33400,33300,228
|
|
20240710,095000,680823250,33400,33400,33400,33300,969
|
|
20240710,094900,648533300,33400,33350,33400,33350,186
|
|
20240710,094800,642329900,33350,33300,33350,33300,150
|
|
20240710,094700,637332400,33300,33300,33300,33300,0
|
|
20240710,094600,637332400,33300,33300,33350,33300,121
|
|
20240710,094500,633302900,33300,33300,33300,33250,698
|
|
20240710,094400,610059950,33300,33300,33300,33300,182
|
|
20240710,094300,603999350,33300,33200,33300,33200,298
|
|
20240710,094200,594080150,33200,33300,33300,33200,408
|
|
20240710,094100,580503750,33300,33150,33300,33100,760
|
|
20240710,094000,555264650,33150,33100,33200,33100,35
|
|
20240710,093900,554104550,33100,33150,33150,33100,90
|
|
20240710,093800,551125500,33150,33100,33150,33100,12
|
|
20240710,093700,550727750,33100,33200,33250,33100,742
|
|
20240710,093600,526142200,33250,33250,33250,33250,41
|
|
20240710,093500,524778950,33200,33150,33200,33150,81
|
|
20240710,093400,522090400,33200,33200,33200,33150,203
|
|
20240710,093300,515358650,33200,33250,33250,33150,668
|
|
20240710,093200,493179750,33250,33300,33350,33250,1047
|
|
20240710,093100,458329500,33300,33300,33300,33250,231
|
|
20240710,093000,450637250,33350,33350,33350,33300,25
|
|
20240710,092900,449803550,33300,33300,33350,33300,200
|
|
20240710,092800,443143150,33300,33300,33300,33250,337
|
|
20240710,092700,431927600,33250,33300,33300,33250,19
|
|
20240710,092600,431295350,33300,33200,33300,33150,286
|
|
20240710,092500,421800100,33200,33200,33300,33200,331
|
|
20240710,092400,410810300,33200,33300,33300,33200,57
|
|
20240710,092300,408916700,33300,33300,33300,33300,152
|
|
20240710,092200,403855100,33300,33350,33350,33200,60
|
|
20240710,092100,401856100,33350,33200,33350,33200,81
|
|
20240710,092000,399164150,33200,33250,33250,33200,2
|
|
20240710,091900,399097700,33200,33200,33200,33200,68
|
|
20240710,091800,396840100,33200,33150,33200,33100,1506
|
|
20240710,091700,346976550,33150,33250,33250,33150,409
|
|
20240710,091600,333409950,33150,33150,33200,33150,127
|
|
20240710,091500,329199800,33150,33250,33250,33100,736
|
|
20240710,091400,304807500,33150,33250,33250,33150,400
|
|
20240710,091300,291536250,33250,33400,33400,33250,103
|
|
20240710,091200,288096500,33150,33300,33300,33150,563
|
|
20240710,091100,269411750,33300,33300,33300,33300,248
|
|
20240710,091000,261153350,33250,33300,33300,33250,123
|
|
20240710,090900,257063050,33200,33300,33300,33200,285
|
|
20240710,090800,247599550,33300,33350,33400,33300,1812
|
|
20240710,090700,187254850,33350,33400,33400,33350,151
|
|
20240710,090600,182215700,33450,33450,33450,33450,413
|
|
20240710,090500,168400850,33300,33300,33400,33300,1784
|
|
20240710,090400,108868450,33250,33250,33250,33150,76
|
|
20240710,090300,106343750,33250,33050,33250,33050,517
|
|
20240710,090200,89182900,33050,33350,33350,33000,1346
|
|
20240710,090100,44646000,33350,33200,33400,33100,311
|
|
20240710,090000,34272000,33200,33400,33400,33200,1029
|