659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,195500,17241560850,35800,35800,35800,35800,0
|
|
20240703,195400,17241560850,35800,35800,35800,35800,0
|
|
20240703,195300,17241560850,35800,35800,35800,35800,0
|
|
20240703,195200,17241560850,35800,35800,35800,35800,0
|
|
20240703,195100,17241560850,35800,35800,35800,35800,0
|
|
20240703,195000,17241560850,35800,35800,35800,35800,0
|
|
20240703,194900,17241560850,35800,35800,35800,35800,0
|
|
20240703,194800,17241560850,35800,35800,35800,35800,0
|
|
20240703,194700,17241560850,35800,35800,35800,35800,0
|
|
20240703,194600,17241560850,35800,35800,35800,35800,0
|
|
20240703,194500,17241560850,35800,35800,35800,35800,0
|
|
20240703,194400,17241560850,35800,35800,35800,35800,0
|
|
20240703,194300,17241560850,35800,35800,35800,35800,0
|
|
20240703,194200,17241560850,35800,35800,35800,35800,0
|
|
20240703,194100,17241560850,35800,35800,35800,35800,0
|
|
20240703,194000,17241560850,35800,35800,35800,35800,0
|
|
20240703,193900,17241560850,35800,35800,35800,35800,0
|
|
20240703,193800,17241560850,35800,35800,35800,35800,0
|
|
20240703,193700,17241560850,35800,35800,35800,35800,0
|
|
20240703,193600,17241560850,35800,35800,35800,35800,0
|
|
20240703,193500,17241560850,35800,35800,35800,35800,0
|
|
20240703,193400,17241560850,35800,35800,35800,35800,0
|
|
20240703,193300,17241560850,35800,35800,35800,35800,0
|
|
20240703,193200,17241560850,35800,35800,35800,35800,0
|
|
20240703,193100,17241560850,35800,35800,35800,35800,0
|
|
20240703,193000,17241560850,35800,35800,35800,35800,0
|
|
20240703,192900,17241560850,35800,35800,35800,35800,0
|
|
20240703,192800,17241560850,35800,35800,35800,35800,0
|
|
20240703,192700,17241560850,35800,35800,35800,35800,0
|
|
20240703,192600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,192500,17241560850,35800,35800,35800,35800,0
|
|
20240703,192400,17241560850,35800,35800,35800,35800,0
|
|
20240703,192300,17241560850,35800,35800,35800,35800,0
|
|
20240703,192200,17241560850,35800,35800,35800,35800,0
|
|
20240703,192100,17241560850,35800,35800,35800,35800,0
|
|
20240703,192000,17241560850,35800,35800,35800,35800,0
|
|
20240703,191900,17241560850,35800,35800,35800,35800,0
|
|
20240703,191800,17241560850,35800,35800,35800,35800,0
|
|
20240703,191700,17241560850,35800,35800,35800,35800,0
|
|
20240703,191600,17241560850,35800,35800,35800,35800,0
|
|
20240703,191500,17241560850,35800,35800,35800,35800,0
|
|
20240703,191400,17241560850,35800,35800,35800,35800,0
|
|
20240703,191300,17241560850,35800,35800,35800,35800,0
|
|
20240703,191200,17241560850,35800,35800,35800,35800,0
|
|
20240703,191100,17241560850,35800,35800,35800,35800,0
|
|
20240703,191000,17241560850,35800,35800,35800,35800,0
|
|
20240703,190900,17241560850,35800,35800,35800,35800,0
|
|
20240703,190800,17241560850,35800,35800,35800,35800,0
|
|
20240703,190700,17241560850,35800,35800,35800,35800,0
|
|
20240703,190600,17241560850,35800,35800,35800,35800,0
|
|
20240703,190500,17241560850,35800,35800,35800,35800,0
|
|
20240703,190400,17241560850,35800,35800,35800,35800,0
|
|
20240703,190300,17241560850,35800,35800,35800,35800,0
|
|
20240703,190200,17241560850,35800,35800,35800,35800,0
|
|
20240703,190100,17241560850,35800,35800,35800,35800,0
|
|
20240703,190000,17241560850,35800,35800,35800,35800,0
|
|
20240703,185900,17241560850,35800,35800,35800,35800,0
|
|
20240703,185800,17241560850,35800,35800,35800,35800,0
|
|
20240703,185700,17241560850,35800,35800,35800,35800,0
|
|
20240703,185600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,185500,17241560850,35800,35800,35800,35800,0
|
|
20240703,185400,17241560850,35800,35800,35800,35800,0
|
|
20240703,185300,17241560850,35800,35800,35800,35800,0
|
|
20240703,185200,17241560850,35800,35800,35800,35800,0
|
|
20240703,185100,17241560850,35800,35800,35800,35800,0
|
|
20240703,185000,17241560850,35800,35800,35800,35800,0
|
|
20240703,184900,17241560850,35800,35800,35800,35800,0
|
|
20240703,184800,17241560850,35800,35800,35800,35800,0
|
|
20240703,184700,17241560850,35800,35800,35800,35800,0
|
|
20240703,184600,17241560850,35800,35800,35800,35800,0
|
|
20240703,184500,17241560850,35800,35800,35800,35800,0
|
|
20240703,184400,17241560850,35800,35800,35800,35800,0
|
|
20240703,184300,17241560850,35800,35800,35800,35800,0
|
|
20240703,184200,17241560850,35800,35800,35800,35800,0
|
|
20240703,184100,17241560850,35800,35800,35800,35800,0
|
|
20240703,184000,17241560850,35800,35800,35800,35800,0
|
|
20240703,183900,17241560850,35800,35800,35800,35800,0
|
|
20240703,183800,17241560850,35800,35800,35800,35800,0
|
|
20240703,183700,17241560850,35800,35800,35800,35800,0
|
|
20240703,183600,17241560850,35800,35800,35800,35800,0
|
|
20240703,183500,17241560850,35800,35800,35800,35800,0
|
|
20240703,183400,17241560850,35800,35800,35800,35800,0
|
|
20240703,183300,17241560850,35800,35800,35800,35800,0
|
|
20240703,183200,17241560850,35800,35800,35800,35800,0
|
|
20240703,183100,17241560850,35800,35800,35800,35800,0
|
|
20240703,183000,17241560850,35800,35800,35800,35800,0
|
|
20240703,182900,17241560850,35800,35800,35800,35800,0
|
|
20240703,182800,17241560850,35800,35800,35800,35800,0
|
|
20240703,182700,17241560850,35800,35800,35800,35800,0
|
|
20240703,182600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,182500,17241560850,35800,35800,35800,35800,0
|
|
20240703,182400,17241560850,35800,35800,35800,35800,0
|
|
20240703,182300,17241560850,35800,35800,35800,35800,0
|
|
20240703,182200,17241560850,35800,35800,35800,35800,0
|
|
20240703,182100,17241560850,35800,35800,35800,35800,0
|
|
20240703,182000,17241560850,35800,35800,35800,35800,0
|
|
20240703,181900,17241560850,35800,35800,35800,35800,0
|
|
20240703,181800,17241560850,35800,35800,35800,35800,0
|
|
20240703,181700,17241560850,35800,35800,35800,35800,0
|
|
20240703,181600,17241560850,35800,35800,35800,35800,0
|
|
20240703,181500,17241560850,35800,35800,35800,35800,0
|
|
20240703,181400,17241560850,35800,35800,35800,35800,0
|
|
20240703,181300,17241560850,35800,35800,35800,35800,0
|
|
20240703,181200,17241560850,35800,35800,35800,35800,0
|
|
20240703,181100,17241560850,35800,35800,35800,35800,0
|
|
20240703,181000,17241560850,35800,35800,35800,35800,0
|
|
20240703,180900,17241560850,35800,35800,35800,35800,0
|
|
20240703,180800,17241560850,35800,35800,35800,35800,0
|
|
20240703,180700,17241560850,35800,35800,35800,35800,0
|
|
20240703,180600,17241560850,35800,35800,35800,35800,0
|
|
20240703,180500,17241560850,35800,35800,35800,35800,0
|
|
20240703,180400,17241560850,35800,35800,35800,35800,0
|
|
20240703,180300,17241560850,35800,35800,35800,35800,0
|
|
20240703,180200,17241560850,35800,35800,35800,35800,0
|
|
20240703,180100,17241560850,35800,35800,35800,35800,0
|
|
20240703,180000,17241560850,35800,35800,35800,35800,0
|
|
20240703,175900,17241560850,35800,35800,35800,35800,0
|
|
20240703,175800,17241560850,35800,35800,35800,35800,0
|
|
20240703,175700,17241560850,35800,35800,35800,35800,0
|
|
20240703,175600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,175500,17241560850,35800,35800,35800,35800,0
|
|
20240703,175400,17241560850,35800,35800,35800,35800,0
|
|
20240703,175300,17241560850,35800,35800,35800,35800,0
|
|
20240703,175200,17241560850,35800,35800,35800,35800,0
|
|
20240703,175100,17241560850,35800,35800,35800,35800,0
|
|
20240703,175000,17241560850,35800,35800,35800,35800,0
|
|
20240703,174900,17241560850,35800,35800,35800,35800,0
|
|
20240703,174800,17241560850,35800,35800,35800,35800,0
|
|
20240703,174700,17241560850,35800,35800,35800,35800,0
|
|
20240703,174600,17241560850,35800,35800,35800,35800,0
|
|
20240703,174500,17241560850,35800,35800,35800,35800,0
|
|
20240703,174400,17241560850,35800,35800,35800,35800,0
|
|
20240703,174300,17241560850,35800,35800,35800,35800,0
|
|
20240703,174200,17241560850,35800,35800,35800,35800,0
|
|
20240703,174100,17241560850,35800,35800,35800,35800,0
|
|
20240703,174000,17241560850,35800,35800,35800,35800,0
|
|
20240703,173900,17241560850,35800,35800,35800,35800,0
|
|
20240703,173800,17241560850,35800,35800,35800,35800,0
|
|
20240703,173700,17241560850,35800,35800,35800,35800,0
|
|
20240703,173600,17241560850,35800,35800,35800,35800,0
|
|
20240703,173500,17241560850,35800,35800,35800,35800,0
|
|
20240703,173400,17241560850,35800,35800,35800,35800,0
|
|
20240703,173300,17241560850,35800,35800,35800,35800,0
|
|
20240703,173200,17241560850,35800,35800,35800,35800,0
|
|
20240703,173100,17241560850,35800,35800,35800,35800,0
|
|
20240703,173000,17241560850,35800,35800,35800,35800,0
|
|
20240703,172900,17241560850,35800,35800,35800,35800,0
|
|
20240703,172800,17241560850,35800,35800,35800,35800,0
|
|
20240703,172700,17241560850,35800,35800,35800,35800,0
|
|
20240703,172600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,172500,17241560850,35800,35800,35800,35800,0
|
|
20240703,172400,17241560850,35800,35800,35800,35800,0
|
|
20240703,172300,17241560850,35800,35800,35800,35800,0
|
|
20240703,172200,17241560850,35800,35800,35800,35800,0
|
|
20240703,172100,17241560850,35800,35800,35800,35800,0
|
|
20240703,172000,17241560850,35800,35800,35800,35800,0
|
|
20240703,171900,17241560850,35800,35800,35800,35800,0
|
|
20240703,171800,17241560850,35800,35800,35800,35800,0
|
|
20240703,171700,17241560850,35800,35800,35800,35800,0
|
|
20240703,171600,17241560850,35800,35800,35800,35800,0
|
|
20240703,171500,17241560850,35800,35800,35800,35800,0
|
|
20240703,171400,17241560850,35800,35800,35800,35800,0
|
|
20240703,171300,17241560850,35800,35800,35800,35800,0
|
|
20240703,171200,17241560850,35800,35800,35800,35800,0
|
|
20240703,171100,17241560850,35800,35800,35800,35800,0
|
|
20240703,171000,17241560850,35800,35800,35800,35800,0
|
|
20240703,170900,17241560850,35800,35800,35800,35800,0
|
|
20240703,170800,17241560850,35800,35800,35800,35800,0
|
|
20240703,170700,17241560850,35800,35800,35800,35800,0
|
|
20240703,170600,17241560850,35800,35800,35800,35800,0
|
|
20240703,170500,17241560850,35800,35800,35800,35800,0
|
|
20240703,170400,17241560850,35800,35800,35800,35800,0
|
|
20240703,170300,17241560850,35800,35800,35800,35800,0
|
|
20240703,170200,17241560850,35800,35800,35800,35800,0
|
|
20240703,170100,17241560850,35800,35800,35800,35800,0
|
|
20240703,170000,17241560850,35800,35800,35800,35800,0
|
|
20240703,165900,17241560850,35800,35800,35800,35800,0
|
|
20240703,165800,17241560850,35800,35800,35800,35800,0
|
|
20240703,165700,17241560850,35800,35800,35800,35800,0
|
|
20240703,165600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,165500,17241560850,35800,35800,35800,35800,0
|
|
20240703,165400,17241560850,35800,35800,35800,35800,0
|
|
20240703,165300,17241560850,35800,35800,35800,35800,0
|
|
20240703,165200,17241560850,35800,35800,35800,35800,0
|
|
20240703,165100,17241560850,35800,35800,35800,35800,0
|
|
20240703,165000,17241560850,35800,35800,35800,35800,0
|
|
20240703,164900,17241560850,35800,35800,35800,35800,0
|
|
20240703,164800,17241560850,35800,35800,35800,35800,0
|
|
20240703,164700,17241560850,35800,35800,35800,35800,0
|
|
20240703,164600,17241560850,35800,35800,35800,35800,0
|
|
20240703,164500,17241560850,35800,35800,35800,35800,0
|
|
20240703,164400,17241560850,35800,35800,35800,35800,0
|
|
20240703,164300,17241560850,35800,35800,35800,35800,0
|
|
20240703,164200,17241560850,35800,35800,35800,35800,0
|
|
20240703,164100,17241560850,35800,35800,35800,35800,0
|
|
20240703,164000,17241560850,35800,35800,35800,35800,0
|
|
20240703,163900,17241560850,35800,35800,35800,35800,0
|
|
20240703,163800,17241560850,35800,35800,35800,35800,0
|
|
20240703,163700,17241560850,35800,35800,35800,35800,0
|
|
20240703,163600,17241560850,35800,35800,35800,35800,0
|
|
20240703,163500,17241560850,35800,35800,35800,35800,0
|
|
20240703,163400,17241560850,35800,35800,35800,35800,0
|
|
20240703,163300,17241560850,35800,35800,35800,35800,0
|
|
20240703,163200,17241560850,35800,35800,35800,35800,0
|
|
20240703,163100,17241560850,35800,35800,35800,35800,0
|
|
20240703,163000,17241560850,35800,35800,35800,35800,0
|
|
20240703,162900,17241560850,35800,35800,35800,35800,0
|
|
20240703,162800,17241560850,35800,35800,35800,35800,0
|
|
20240703,162700,17241560850,35800,35800,35800,35800,0
|
|
20240703,162600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,162500,17241560850,35800,35800,35800,35800,0
|
|
20240703,162400,17241560850,35800,35800,35800,35800,0
|
|
20240703,162300,17241560850,35800,35800,35800,35800,0
|
|
20240703,162200,17241560850,35800,35800,35800,35800,0
|
|
20240703,162100,17241560850,35800,35800,35800,35800,0
|
|
20240703,162000,17241560850,35800,35800,35800,35800,0
|
|
20240703,161900,17241560850,35800,35800,35800,35800,0
|
|
20240703,161800,17241560850,35800,35800,35800,35800,0
|
|
20240703,161700,17241560850,35800,35800,35800,35800,0
|
|
20240703,161600,17241560850,35800,35800,35800,35800,0
|
|
20240703,161500,17241560850,35800,35800,35800,35800,0
|
|
20240703,161400,17241560850,35800,35800,35800,35800,0
|
|
20240703,161300,17241560850,35800,35800,35800,35800,0
|
|
20240703,161200,17241560850,35800,35800,35800,35800,0
|
|
20240703,161100,17241560850,35800,35800,35800,35800,0
|
|
20240703,161000,17241560850,35800,35800,35800,35800,0
|
|
20240703,160900,17241560850,35800,35800,35800,35800,0
|
|
20240703,160800,17241560850,35800,35800,35800,35800,0
|
|
20240703,160700,17241560850,35800,35800,35800,35800,0
|
|
20240703,160600,17241560850,35800,35800,35800,35800,0
|
|
20240703,160500,17241560850,35800,35800,35800,35800,0
|
|
20240703,160400,17241560850,35800,35800,35800,35800,0
|
|
20240703,160300,17241560850,35800,35800,35800,35800,0
|
|
20240703,160200,17241560850,35800,35800,35800,35800,0
|
|
20240703,160100,17241560850,35800,35800,35800,35800,0
|
|
20240703,160000,17241560850,35800,35800,35800,35800,0
|
|
20240703,155900,17241560850,35800,35800,35800,35800,0
|
|
20240703,155800,17241560850,35800,35800,35800,35800,0
|
|
20240703,155700,17241560850,35800,35800,35800,35800,0
|
|
20240703,155600,17241560850,35800,35800,35800,35800,7072
|
|
20240703,155500,17241560850,35800,35800,35800,35800,0
|
|
20240703,155400,17241560850,35800,35800,35800,35800,0
|
|
20240703,155300,17241560850,35800,35800,35800,35800,0
|
|
20240703,155200,17241560850,35800,35800,35800,35800,0
|
|
20240703,155100,17241560850,35800,35800,35800,35800,0
|
|
20240703,155000,17241560850,35800,35800,35800,35800,0
|
|
20240703,154900,17241560850,35800,35800,35800,35800,0
|
|
20240703,154800,17241560850,35800,35800,35800,35800,0
|
|
20240703,154700,17241560850,35800,35800,35800,35800,0
|
|
20240703,154600,17241560850,35800,35800,35800,35800,0
|
|
20240703,154500,17241560850,35800,35800,35800,35800,0
|
|
20240703,154400,17241560850,35800,35800,35800,35800,0
|
|
20240703,154300,17241560850,35800,35800,35800,35800,0
|
|
20240703,154200,17241560850,35800,35800,35800,35800,0
|
|
20240703,154100,17241560850,35800,35800,35800,35800,0
|
|
20240703,154000,17241560850,35800,35800,35800,35800,0
|
|
20240703,153900,17241560850,35800,35800,35800,35800,0
|
|
20240703,153800,17241560850,35800,35800,35800,35800,0
|
|
20240703,153700,17241560850,35800,35800,35800,35800,0
|
|
20240703,153600,17241560850,35800,35800,35800,35800,0
|
|
20240703,153500,17241560850,35800,35800,35800,35800,0
|
|
20240703,153400,17241560850,35800,35800,35800,35800,0
|
|
20240703,153300,17241560850,35800,35800,35800,35800,0
|
|
20240703,153200,17241560850,35800,35800,35800,35800,0
|
|
20240703,153100,17241560850,35800,35800,35800,35800,0
|
|
20240703,153000,17241560850,35800,35800,35800,35800,7072
|
|
20240703,152900,16988383250,35850,35850,35850,35850,0
|
|
20240703,152800,16988383250,35850,35850,35850,35850,0
|
|
20240703,152700,16988383250,35850,35850,35850,35850,0
|
|
20240703,152600,16988383250,35850,35850,35850,35850,0
|
|
20240703,152500,16988383250,35850,35850,35850,35850,0
|
|
20240703,152400,16988383250,35850,35850,35850,35850,0
|
|
20240703,152300,16988383250,35850,35850,35850,35850,0
|
|
20240703,152200,16988383250,35850,35850,35850,35850,0
|
|
20240703,152100,16988383250,35850,35850,35850,35850,0
|
|
20240703,152000,16988383250,35850,35850,35850,35850,0
|
|
20240703,151900,16988383250,35850,35750,35850,35750,1491
|
|
20240703,151800,16935004500,35750,35750,35800,35750,792
|
|
20240703,151700,16906676500,35750,35750,35750,35750,712
|
|
20240703,151600,16881222500,35700,35750,35800,35700,3566
|
|
20240703,151500,16753746500,35750,35750,35800,35750,426
|
|
20240703,151400,16738516900,35750,35750,35800,35750,873
|
|
20240703,151300,16707306750,35750,35750,35800,35750,421
|
|
20240703,151200,16692255950,35750,35750,35800,35750,565
|
|
20240703,151100,16672057150,35750,35700,35800,35700,596
|
|
20240703,151000,16650763350,35750,35750,35850,35700,6417
|
|
20240703,150900,16421255500,35750,35800,35800,35750,558
|
|
20240703,150800,16401286500,35800,35850,35850,35800,1969
|
|
20240703,150700,16330790750,35800,35800,35850,35800,1360
|
|
20240703,150600,16282102250,35800,35850,35850,35800,1888
|
|
20240703,150500,16214508050,35800,35800,35850,35800,768
|
|
20240703,150400,16187012650,35850,35850,35850,35800,514
|
|
20240703,150300,16168606950,35800,35850,35850,35800,366
|
|
20240703,150200,16155502650,35850,35800,35850,35800,522
|
|
20240703,150100,16136805250,35850,35750,35850,35750,2695
|
|
20240703,150000,16040355850,35750,35750,35800,35750,342
|
|
20240703,145900,16028129100,35750,35750,35800,35750,394
|
|
20240703,145800,16014043500,35750,35750,35750,35700,1040
|
|
20240703,145700,15976872100,35750,35750,35750,35700,352
|
|
20240703,145600,15964297400,35750,35750,35750,35700,951
|
|
20240703,145500,15930301250,35750,35750,35800,35750,705
|
|
20240703,145400,15905097450,35750,35750,35800,35750,65
|
|
20240703,145300,15902773600,35750,35750,35800,35750,358
|
|
20240703,145200,15889972100,35800,35800,35800,35750,257
|
|
20240703,145100,15880777150,35750,35750,35800,35750,150
|
|
20240703,145000,15875414000,35750,35800,35800,35750,504
|
|
20240703,144900,15857374600,35800,35750,35800,35750,446
|
|
20240703,144800,15841419750,35850,35800,35850,35750,271
|
|
20240703,144700,15831718100,35800,35750,35850,35750,416
|
|
20240703,144600,15816826900,35750,35750,35800,35750,245
|
|
20240703,144500,15808066050,35750,35750,35800,35750,140
|
|
20240703,144400,15803059700,35800,35800,35800,35750,1570
|
|
20240703,144300,15746855750,35800,35800,35850,35800,70
|
|
20240703,144200,15744349600,35800,35800,35800,35750,227
|
|
20240703,144100,15736224500,35750,35800,35850,35750,220
|
|
20240703,144000,15728349050,35800,35800,35850,35800,174
|
|
20240703,143900,15722119800,35800,35850,35900,35800,318
|
|
20240703,143800,15710732650,35850,35850,35850,35800,315
|
|
20240703,143700,15699442550,35850,35800,35850,35800,559
|
|
20240703,143600,15679404350,35850,35800,35850,35800,208
|
|
20240703,143500,15671956900,35800,35850,35850,35800,126
|
|
20240703,143400,15667445550,35800,35750,35850,35750,2114
|
|
20240703,143300,15591795800,35750,35750,35750,35750,606
|
|
20240703,143200,15570131300,35750,35750,35800,35750,120
|
|
20240703,143100,15565840950,35750,35700,35750,35700,595
|
|
20240703,143000,15544569900,35700,35700,35750,35700,237
|
|
20240703,142900,15536107150,35700,35700,35750,35700,357
|
|
20240703,142800,15523360300,35700,35700,35750,35700,151
|
|
20240703,142700,15517965450,35700,35750,35750,35700,233
|
|
20240703,142600,15509638350,35750,35750,35750,35700,614
|
|
20240703,142500,15487689750,35750,35700,35750,35700,107
|
|
20240703,142400,15483869350,35750,35650,35750,35650,1530
|
|
20240703,142300,15429188150,35700,35650,35700,35650,418
|
|
20240703,142200,15414273000,35650,35650,35700,35650,1561
|
|
20240703,142100,15358583400,35700,35650,35700,35650,634
|
|
20240703,142000,15335967000,35650,35650,35700,35650,316
|
|
20240703,141900,15324701450,35650,35650,35700,35650,1303
|
|
20240703,141800,15278236100,35650,35650,35700,35650,69
|
|
20240703,141700,15275776100,35650,35700,35700,35650,972
|
|
20240703,141600,15241080650,35650,35650,35700,35650,560
|
|
20240703,141500,15221111150,35700,35650,35700,35650,466
|
|
20240703,141400,15204483950,35650,35650,35700,35650,213
|
|
20240703,141300,15196890000,35700,35650,35700,35650,427
|
|
20240703,141200,15181655400,35650,35650,35650,35650,230
|
|
20240703,141100,15173455900,35650,35700,35700,35650,600
|
|
20240703,141000,15152065800,35650,35650,35700,35650,184
|
|
20240703,140900,15145504050,35700,35650,35700,35650,180
|
|
20240703,140800,15139085300,35700,35650,35700,35650,141
|
|
20240703,140700,15134055700,35650,35650,35700,35650,86
|
|
20240703,140600,15130989200,35650,35700,35700,35650,129
|
|
20240703,140500,15126384400,35700,35750,35750,35700,529
|
|
20240703,140400,15107498100,35700,35700,35700,35700,203
|
|
20240703,140300,15100251000,35750,35700,35750,35700,88
|
|
20240703,140200,15097109150,35750,35700,35750,35700,308
|
|
20240703,140100,15086111750,35700,35700,35750,35700,139
|
|
20240703,140000,15081149350,35700,35700,35750,35700,241
|
|
20240703,135900,15072545600,35700,35700,35750,35700,396
|
|
20240703,135800,15058408300,35700,35700,35700,35700,312
|
|
20240703,135700,15047269900,35700,35700,35750,35700,567
|
|
20240703,135600,15027027450,35700,35700,35750,35700,223
|
|
20240703,135500,15019065150,35700,35700,35750,35700,382
|
|
20240703,135400,15005425850,35700,35700,35750,35700,737
|
|
20240703,135300,14979086400,35700,35700,35750,35650,194
|
|
20240703,135200,14972162900,35650,35750,35750,35650,346
|
|
20240703,135100,14959811200,35700,35700,35750,35700,589
|
|
20240703,135000,14938769000,35750,35700,35750,35700,765
|
|
20240703,134900,14911443800,35750,35750,35800,35750,304
|
|
20240703,134800,14900572300,35800,35800,35800,35750,452
|
|
20240703,134700,14884397900,35800,35800,35850,35750,556
|
|
20240703,134600,14864494950,35800,35750,35800,35750,694
|
|
20240703,134500,14839676900,35800,35800,35800,35750,533
|
|
20240703,134400,14820607400,35800,35750,35850,35700,1890
|
|
20240703,134300,14752957950,35800,35700,35800,35650,1703
|
|
20240703,134200,14692093650,35700,35700,35750,35700,386
|
|
20240703,134100,14678313300,35700,35650,35700,35600,1921
|
|
20240703,134000,14609755200,35650,35600,35700,35600,719
|
|
20240703,133900,14584129600,35600,35550,35650,35550,1240
|
|
20240703,133800,14539986250,35550,35600,35600,35550,565
|
|
20240703,133700,14519892550,35550,35600,35600,35550,225
|
|
20240703,133600,14511886600,35600,35600,35650,35550,627
|
|
20240703,133500,14489567750,35600,35650,35650,35600,992
|
|
20240703,133400,14454252250,35600,35650,35700,35600,700
|
|
20240703,133300,14429323450,35650,35600,35650,35600,1268
|
|
20240703,133200,14384130550,35600,35600,35650,35550,715
|
|
20240703,133100,14358678400,35550,35600,35600,35550,1570
|
|
20240703,133000,14302793700,35600,35600,35650,35600,574
|
|
20240703,132900,14282356450,35550,35600,35650,35550,1016
|
|
20240703,132800,14246192300,35600,35550,35600,35550,963
|
|
20240703,132700,14211925000,35600,35600,35600,35500,6347
|
|
20240703,132600,13986461550,35600,35550,35600,35550,632
|
|
20240703,132500,13963975950,35550,35600,35600,35550,402
|
|
20240703,132400,13949672800,35600,35550,35600,35550,1073
|
|
20240703,132300,13911479500,35550,35550,35600,35550,739
|
|
20240703,132200,13885208000,35550,35550,35600,35550,509
|
|
20240703,132100,13867113000,35550,35550,35600,35550,653
|
|
20240703,132000,13843898300,35550,35550,35600,35550,283
|
|
20240703,131900,13833837500,35550,35550,35600,35550,412
|
|
20240703,131800,13819190350,35550,35550,35600,35550,235
|
|
20240703,131700,13810836050,35550,35550,35600,35550,1665
|
|
20240703,131600,13751644800,35550,35550,35550,35550,596
|
|
20240703,131500,13730457000,35600,35550,35600,35550,233
|
|
20240703,131400,13722173450,35550,35550,35600,35550,413
|
|
20240703,131300,13707491000,35550,35550,35600,35550,479
|
|
20240703,131200,13690461050,35550,35550,35550,35550,338
|
|
20240703,131100,13678445150,35550,35550,35600,35550,499
|
|
20240703,131000,13660693300,35550,35550,35550,35550,420
|
|
20240703,130900,13645762300,35550,35550,35600,35550,518
|
|
20240703,130800,13627341900,35550,35600,35600,35550,354
|
|
20240703,130700,13614755950,35600,35600,35600,35550,813
|
|
20240703,130600,13585851050,35550,35550,35600,35550,207
|
|
20240703,130500,13578492100,35550,35650,35650,35550,570
|
|
20240703,130400,13558223500,35600,35600,35700,35600,973
|
|
20240703,130300,13523553450,35600,35600,35650,35600,1176
|
|
20240703,130200,13481663550,35650,35550,35650,35550,1153
|
|
20240703,130100,13440577150,35550,35550,35550,35500,676
|
|
20240703,130000,13416550600,35550,35550,35600,35500,413
|
|
20240703,125900,13401875350,35550,35550,35600,35550,369
|
|
20240703,125800,13388756850,35550,35550,35600,35550,297
|
|
20240703,125700,13378198450,35550,35550,35600,35550,1381
|
|
20240703,125600,13329103850,35550,35550,35600,35550,212
|
|
20240703,125500,13321566600,35550,35550,35600,35550,195
|
|
20240703,125400,13314634200,35550,35600,35600,35550,401
|
|
20240703,125300,13300375050,35550,35550,35550,35550,290
|
|
20240703,125200,13290065550,35550,35650,35650,35550,164
|
|
20240703,125100,13284229600,35650,35600,35650,35550,206
|
|
20240703,125000,13276899900,35600,35550,35600,35550,993
|
|
20240703,124900,13241553250,35550,35550,35600,35550,402
|
|
20240703,124800,13227261800,35550,35550,35600,35550,394
|
|
20240703,124700,13213255050,35600,35550,35600,35550,303
|
|
20240703,124600,13202483350,35550,35600,35650,35550,304
|
|
20240703,124500,13191664900,35600,35600,35600,35600,272
|
|
20240703,124400,13181981700,35600,35650,35650,35600,684
|
|
20240703,124300,13157631200,35600,35550,35600,35550,955
|
|
20240703,124200,13123642950,35550,35600,35600,35550,341
|
|
20240703,124100,13111520350,35550,35600,35600,35550,586
|
|
20240703,124000,13090680650,35600,35600,35600,35550,763
|
|
20240703,123900,13063548700,35550,35600,35650,35550,373
|
|
20240703,123800,13050278650,35550,35600,35600,35550,282
|
|
20240703,123700,13040251150,35600,35600,35650,35550,921
|
|
20240703,123600,13007471150,35550,35650,35650,35550,6783
|
|
20240703,123500,12766166850,35650,35650,35650,35600,559
|
|
20240703,123400,12746242800,35650,35700,35700,35650,306
|
|
20240703,123300,12735331350,35650,35650,35700,35650,541
|
|
20240703,123200,12716029650,35650,35650,35700,35650,407
|
|
20240703,123100,12701519750,35650,35650,35700,35650,354
|
|
20240703,123000,12688898000,35650,35650,35700,35650,508
|
|
20240703,122900,12670782750,35650,35650,35700,35650,471
|
|
20240703,122800,12653991500,35650,35650,35650,35650,378
|
|
20240703,122700,12640515800,35650,35700,35700,35650,188
|
|
20240703,122600,12633813150,35650,35700,35700,35650,1156
|
|
20240703,122500,12592563800,35700,35700,35750,35700,369
|
|
20240703,122400,12579390400,35700,35700,35750,35700,391
|
|
20240703,122300,12565431200,35700,35700,35750,35700,320
|
|
20240703,122200,12554007150,35700,35700,35750,35700,570
|
|
20240703,122100,12533650650,35700,35700,35750,35700,371
|
|
20240703,122000,12520405850,35700,35700,35750,35700,229
|
|
20240703,121900,12512225450,35700,35700,35750,35700,859
|
|
20240703,121800,12481539650,35700,35700,35700,35700,171
|
|
20240703,121700,12475434950,35750,35750,35750,35700,400
|
|
20240703,121600,12461137450,35750,35700,35750,35700,867
|
|
20240703,121500,12430149850,35750,35700,35750,35700,346
|
|
20240703,121400,12417796250,35700,35700,35750,35700,287
|
|
20240703,121300,12407550100,35700,35700,35700,35650,1413
|
|
20240703,121200,12357117450,35700,35650,35700,35650,351
|
|
20240703,121100,12344604250,35650,35650,35700,35650,386
|
|
20240703,121000,12330842300,35650,35650,35700,35650,244
|
|
20240703,120900,12322141100,35650,35650,35650,35650,353
|
|
20240703,120800,12309556650,35650,35650,35700,35650,328
|
|
20240703,120700,12297861400,35650,35650,35700,35650,263
|
|
20240703,120600,12288482900,35650,35750,35750,35650,623
|
|
20240703,120500,12266252000,35700,35650,35700,35650,849
|
|
20240703,120400,12235956350,35650,35650,35700,35650,236
|
|
20240703,120300,12227539600,35700,35600,35700,35600,1556
|
|
20240703,120200,12172020500,35600,35650,35650,35600,348
|
|
20240703,120100,12159631550,35650,35600,35650,35600,192
|
|
20240703,120000,12152795600,35600,35550,35650,35550,636
|
|
20240703,115900,12130166100,35550,35550,35600,35550,369
|
|
20240703,115800,12117047450,35550,35650,35650,35550,545
|
|
20240703,115700,12097662250,35600,35600,35650,35550,351
|
|
20240703,115600,12085170500,35600,35550,35650,35550,746
|
|
20240703,115500,12058628050,35550,35550,35650,35550,598
|
|
20240703,115400,12037349100,35550,35550,35550,35500,830
|
|
20240703,115300,12007846200,35550,35500,35550,35450,2702
|
|
20240703,115200,11911936900,35500,35500,35550,35500,832
|
|
20240703,115100,11882395750,35500,35550,35550,35500,1075
|
|
20240703,115000,11844214850,35550,35550,35550,35500,617
|
|
20240703,114900,11822293550,35550,35500,35600,35500,1012
|
|
20240703,114800,11786327900,35500,35550,35550,35500,4373
|
|
20240703,114700,11631071950,35550,35550,35600,35500,745
|
|
20240703,114600,11604597950,35550,35550,35600,35550,427
|
|
20240703,114500,11589417500,35550,35550,35550,35500,846
|
|
20240703,114400,11559352750,35550,35550,35600,35550,965
|
|
20240703,114300,11525046700,35550,35550,35550,35500,890
|
|
20240703,114200,11493435800,35500,35550,35550,35500,731
|
|
20240703,114100,11467465750,35550,35550,35600,35550,989
|
|
20240703,114000,11432292700,35550,35600,35600,35550,760
|
|
20240703,113900,11405262100,35550,35600,35600,35550,827
|
|
20240703,113800,11375860500,35550,35600,35600,35550,528
|
|
20240703,113700,11357073150,35600,35600,35600,35550,1088
|
|
20240703,113600,11318385000,35600,35600,35600,35550,595
|
|
20240703,113500,11297218400,35550,35650,35800,35500,19595
|
|
20240703,113400,10600161350,35650,35650,35700,35600,755
|
|
20240703,113300,10573231350,35650,35600,35700,35600,1520
|
|
20240703,113200,10519033950,35600,35600,35650,35600,1316
|
|
20240703,113100,10472182800,35600,35600,35600,35600,551
|
|
20240703,113000,10452567200,35600,35600,35650,35550,841
|
|
20240703,112900,10422621900,35600,35600,35650,35550,1876
|
|
20240703,112800,10355834650,35600,35650,35700,35600,4736
|
|
20240703,112700,10187225000,35600,35650,35700,35600,1623
|
|
20240703,112600,10129366950,35650,35650,35700,35650,1297
|
|
20240703,112500,10083093600,35650,35700,35700,35650,636
|
|
20240703,112400,10060414600,35700,35650,35750,35650,1310
|
|
20240703,112300,10013665550,35650,35650,35700,35600,569
|
|
20240703,112200,9993379700,35650,35650,35700,35650,588
|
|
20240703,112100,9972417450,35650,35650,35700,35650,890
|
|
20240703,112000,9940688900,35650,35650,35750,35650,958
|
|
20240703,111900,9906510500,35700,35700,35700,35650,871
|
|
20240703,111800,9875426300,35700,35700,35700,35650,1449
|
|
20240703,111700,9823751950,35700,35700,35800,35650,2716
|
|
20240703,111600,9726830250,35700,35700,35800,35700,1026
|
|
20240703,111500,9690144600,35700,35750,35750,35700,5652
|
|
20240703,111400,9488328600,35750,35800,35800,35750,554
|
|
20240703,111300,9468518250,35800,35800,35800,35750,529
|
|
20240703,111200,9449590500,35800,35900,35950,35800,1339
|
|
20240703,111100,9401529000,35900,35850,35900,35850,502
|
|
20240703,111000,9383526350,35850,35900,35900,35800,673
|
|
20240703,110900,9359383250,35850,35800,35850,35750,1003
|
|
20240703,110800,9323454200,35750,35850,35850,35750,630
|
|
20240703,110700,9300886000,35800,35850,35850,35800,592
|
|
20240703,110600,9279678700,35850,35750,35850,35750,759
|
|
20240703,110500,9252490050,35750,35800,35800,35750,607
|
|
20240703,110400,9230773250,35800,35800,35850,35800,443
|
|
20240703,110300,9214913800,35800,35900,35900,35800,854
|
|
20240703,110200,9184316650,35900,35800,35900,35750,988
|
|
20240703,110100,9148913600,35800,35800,35850,35750,659
|
|
20240703,110000,9125333200,35800,35750,35850,35750,588
|
|
20240703,105900,9104282000,35750,35750,35800,35750,1468
|
|
20240703,105800,9051777750,35750,35700,35750,35700,528
|
|
20240703,105700,9032908400,35750,35700,35750,35650,2711
|
|
20240703,105600,8936119700,35700,35750,35750,35700,419
|
|
20240703,105500,8921158700,35750,35700,35800,35700,1324
|
|
20240703,105400,8873833450,35700,35750,35750,35700,638
|
|
20240703,105300,8851055350,35700,35800,35800,35600,9207
|
|
20240703,105200,8522902650,35800,35750,35850,35700,1432
|
|
20240703,105100,8471681250,35750,35850,35950,35650,8952
|
|
20240703,105000,8151733750,35850,35900,35900,35850,2712
|
|
20240703,104900,8054444200,35900,35950,36000,35900,399
|
|
20240703,104800,8040103150,35950,36050,36100,35950,1110
|
|
20240703,104700,8000094300,36100,36050,36100,36050,643
|
|
20240703,104600,7976902850,36050,36100,36100,36050,257
|
|
20240703,104500,7967636100,36100,36100,36150,36050,673
|
|
20240703,104400,7943345650,36100,35900,36100,35900,2980
|
|
20240703,104300,7836048450,35850,35850,35900,35850,1036
|
|
20240703,104200,7798888700,35900,35850,35900,35850,236
|
|
20240703,104100,7790427750,35850,35950,35950,35850,537
|
|
20240703,104000,7771136650,35900,35950,35950,35900,274
|
|
20240703,103900,7761294450,35950,35950,36000,35950,894
|
|
20240703,103800,7729155100,35950,35950,36000,35950,384
|
|
20240703,103700,7715347450,35950,35950,36000,35950,641
|
|
20240703,103600,7692289250,35950,36000,36000,35950,338
|
|
20240703,103500,7680122100,36000,36000,36050,35950,373
|
|
20240703,103400,7666699700,36000,36000,36050,36000,714
|
|
20240703,103300,7640995650,36000,35950,36050,35950,491
|
|
20240703,103200,7623321500,35950,35950,36000,35950,482
|
|
20240703,103100,7605987000,35950,35750,36000,35750,3019
|
|
20240703,103000,7497486300,35750,35750,35800,35750,763
|
|
20240703,102900,7470208450,35700,35750,35750,35700,534
|
|
20240703,102800,7451127550,35750,35750,35750,35700,1995
|
|
20240703,102700,7379861600,35700,35750,35800,35700,1462
|
|
20240703,102600,7327627650,35750,35800,35850,35750,1541
|
|
20240703,102500,7272510000,35800,35800,35850,35750,1867
|
|
20240703,102400,7205735100,35800,35850,35900,35800,1925
|
|
20240703,102300,7136807800,35850,35900,35900,35850,310
|
|
20240703,102200,7125689700,35900,35900,35950,35850,710
|
|
20240703,102100,7100205950,35850,35850,35900,35800,3235
|
|
20240703,102000,6984219600,35850,35900,35900,35850,690
|
|
20240703,101900,6959462800,35900,35900,35950,35850,1216
|
|
20240703,101800,6915795800,35850,35950,35950,35850,1607
|
|
20240703,101700,6858102150,35950,35950,36000,35900,622
|
|
20240703,101600,6835761250,35900,36000,36000,35900,282
|
|
20240703,101500,6825622950,35950,35950,36050,35950,1941
|
|
20240703,101400,6755761850,35950,35950,36050,35900,3042
|
|
20240703,101300,6646295250,35950,35950,36000,35950,828
|
|
20240703,101200,6616528600,35950,36100,36100,35950,1509
|
|
20240703,101100,6562195700,36050,36100,36100,36000,2994
|
|
20240703,101000,6454215250,36100,36100,36150,36100,382
|
|
20240703,100900,6440424750,36150,36150,36200,36100,429
|
|
20240703,100800,6424921500,36150,36150,36200,36150,703
|
|
20240703,100700,6399494000,36150,36200,36250,36150,579
|
|
20240703,100600,6378539550,36250,36150,36250,36150,965
|
|
20240703,100500,6343590250,36150,36150,36200,36150,274
|
|
20240703,100400,6333685100,36150,36200,36200,36150,1795
|
|
20240703,100300,6268781050,36200,36250,36250,36150,646
|
|
20240703,100200,6245398800,36200,36250,36250,36200,205
|
|
20240703,100100,6237971200,36250,36250,36300,36250,575
|
|
20240703,100000,6217112550,36250,36250,36300,36200,2087
|
|
20240703,095900,6141460350,36200,36100,36250,36100,2448
|
|
20240703,095800,6052859500,36150,36200,36200,36100,1340
|
|
20240703,095700,6004445700,36200,36100,36200,36100,2607
|
|
20240703,095600,5910113950,36150,36100,36150,36050,218
|
|
20240703,095500,5902242750,36100,36100,36150,36000,1346
|
|
20240703,095400,5853681050,36050,35950,36100,35900,1777
|
|
20240703,095300,5789652750,35950,35750,36000,35750,1869
|
|
20240703,095200,5722621100,35750,35850,35850,35750,732
|
|
20240703,095100,5696438550,35850,35700,35850,35700,1204
|
|
20240703,095000,5653399000,35700,35700,35850,35650,5018
|
|
20240703,094900,5474165000,35750,35700,35750,35700,2007
|
|
20240703,094800,5402508850,35750,35750,35750,35700,5645
|
|
20240703,094700,5200932300,35750,35800,35850,35750,7316
|
|
20240703,094600,4939169950,35800,35800,35850,35800,2997
|
|
20240703,094500,4831842950,35800,35950,35950,35800,8224
|
|
20240703,094400,4536834700,35950,35950,35950,35900,2941
|
|
20240703,094300,4431196850,35950,35950,36000,35900,3762
|
|
20240703,094200,4295966150,35950,36000,36050,35950,10020
|
|
20240703,094100,3935307300,36050,36100,36150,36000,2052
|
|
20240703,094000,3861329600,36100,36050,36100,36050,1915
|
|
20240703,093900,3792275750,36050,36050,36100,36000,1557
|
|
20240703,093800,3736132600,36000,36050,36100,36000,2914
|
|
20240703,093700,3631134400,36050,36050,36100,36050,2005
|
|
20240703,093600,3558850600,36050,36100,36100,36050,1322
|
|
20240703,093500,3511186150,36100,36100,36100,36050,1786
|
|
20240703,093400,3446765150,36150,36150,36150,36050,1334
|
|
20240703,093300,3398607400,36150,36100,36150,36050,1684
|
|
20240703,093200,3337826800,36100,36100,36150,36050,3863
|
|
20240703,093100,3198377150,36100,36150,36200,36100,2875
|
|
20240703,093000,3094475750,36150,36200,36200,36100,2339
|
|
20240703,092900,3009932700,36150,36200,36200,36150,1396
|
|
20240703,092800,2959418700,36200,36200,36250,36200,1250
|
|
20240703,092700,2914150850,36200,36250,36250,36200,1001
|
|
20240703,092600,2877910400,36200,36350,36350,36200,8397
|
|
20240703,092500,2573269000,36350,36450,36450,36350,2695
|
|
20240703,092400,2475209150,36400,36400,36500,36400,1580
|
|
20240703,092300,2417610900,36400,36400,36500,36350,3454
|
|
20240703,092200,2291901550,36450,36550,36550,36400,883
|
|
20240703,092100,2259689300,36550,36500,36550,36450,1026
|
|
20240703,092000,2222225100,36550,36600,36700,36550,2133
|
|
20240703,091900,2144093200,36650,36400,36650,36350,2521
|
|
20240703,091800,2052193400,36400,36450,36450,36350,1091
|
|
20240703,091700,2012479250,36450,36400,36500,36350,3470
|
|
20240703,091600,1886139850,36400,36450,36500,36400,2510
|
|
20240703,091500,1794701000,36450,36500,36500,36400,1424
|
|
20240703,091400,1742807350,36500,36550,36550,36450,2016
|
|
20240703,091300,1669247150,36500,36600,36650,36450,9279
|
|
20240703,091200,1330196250,36650,36650,36650,36600,1310
|
|
20240703,091100,1282187650,36600,36750,36800,36600,2870
|
|
20240703,091000,1176904250,36750,36850,36850,36750,416
|
|
20240703,090900,1161594600,36850,36900,36900,36800,1711
|
|
20240703,090800,1098541300,36900,36850,36900,36800,500
|
|
20240703,090700,1080110450,36850,36750,36850,36750,1426
|
|
20240703,090600,1027627400,36750,36600,36750,36600,595
|
|
20240703,090500,1005809050,36600,36600,36700,36550,3616
|
|
20240703,090400,873607250,36600,36750,36750,36600,4420
|
|
20240703,090300,711495100,36850,36750,36850,36700,1675
|
|
20240703,090200,649920650,36800,36950,37000,36800,6739
|
|
20240703,090100,401403850,37000,37100,37100,36950,2677
|
|
20240703,090000,302295350,37100,37250,37250,37000,7924
|