658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,195400,20866628300,37350,37350,37350,37350,0
|
|
20240704,195300,20866628300,37350,37350,37350,37350,0
|
|
20240704,195200,20866628300,37350,37350,37350,37350,0
|
|
20240704,195100,20866628300,37350,37350,37350,37350,0
|
|
20240704,195000,20866628300,37350,37350,37350,37350,0
|
|
20240704,194900,20866628300,37350,37350,37350,37350,0
|
|
20240704,194800,20866628300,37350,37350,37350,37350,0
|
|
20240704,194700,20866628300,37350,37350,37350,37350,0
|
|
20240704,194600,20866628300,37350,37350,37350,37350,0
|
|
20240704,194500,20866628300,37350,37350,37350,37350,0
|
|
20240704,194400,20866628300,37350,37350,37350,37350,0
|
|
20240704,194300,20866628300,37350,37350,37350,37350,0
|
|
20240704,194200,20866628300,37350,37350,37350,37350,0
|
|
20240704,194100,20866628300,37350,37350,37350,37350,0
|
|
20240704,194000,20866628300,37350,37350,37350,37350,0
|
|
20240704,193900,20866628300,37350,37350,37350,37350,0
|
|
20240704,193800,20866628300,37350,37350,37350,37350,0
|
|
20240704,193700,20866628300,37350,37350,37350,37350,0
|
|
20240704,193600,20866628300,37350,37350,37350,37350,0
|
|
20240704,193500,20866628300,37350,37350,37350,37350,0
|
|
20240704,193400,20866628300,37350,37350,37350,37350,0
|
|
20240704,193300,20866628300,37350,37350,37350,37350,0
|
|
20240704,193200,20866628300,37350,37350,37350,37350,0
|
|
20240704,193100,20866628300,37350,37350,37350,37350,0
|
|
20240704,193000,20866628300,37350,37350,37350,37350,0
|
|
20240704,192900,20866628300,37350,37350,37350,37350,0
|
|
20240704,192800,20866628300,37350,37350,37350,37350,0
|
|
20240704,192700,20866628300,37350,37350,37350,37350,0
|
|
20240704,192600,20866628300,37350,37350,37350,37350,0
|
|
20240704,192500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,192400,20866628300,37350,37350,37350,37350,0
|
|
20240704,192300,20866628300,37350,37350,37350,37350,0
|
|
20240704,192200,20866628300,37350,37350,37350,37350,0
|
|
20240704,192100,20866628300,37350,37350,37350,37350,0
|
|
20240704,192000,20866628300,37350,37350,37350,37350,0
|
|
20240704,191900,20866628300,37350,37350,37350,37350,0
|
|
20240704,191800,20866628300,37350,37350,37350,37350,0
|
|
20240704,191700,20866628300,37350,37350,37350,37350,0
|
|
20240704,191600,20866628300,37350,37350,37350,37350,0
|
|
20240704,191500,20866628300,37350,37350,37350,37350,0
|
|
20240704,191400,20866628300,37350,37350,37350,37350,0
|
|
20240704,191300,20866628300,37350,37350,37350,37350,0
|
|
20240704,191200,20866628300,37350,37350,37350,37350,0
|
|
20240704,191100,20866628300,37350,37350,37350,37350,0
|
|
20240704,191000,20866628300,37350,37350,37350,37350,0
|
|
20240704,190900,20866628300,37350,37350,37350,37350,0
|
|
20240704,190800,20866628300,37350,37350,37350,37350,0
|
|
20240704,190700,20866628300,37350,37350,37350,37350,0
|
|
20240704,190600,20866628300,37350,37350,37350,37350,0
|
|
20240704,190500,20866628300,37350,37350,37350,37350,0
|
|
20240704,190400,20866628300,37350,37350,37350,37350,0
|
|
20240704,190300,20866628300,37350,37350,37350,37350,0
|
|
20240704,190200,20866628300,37350,37350,37350,37350,0
|
|
20240704,190100,20866628300,37350,37350,37350,37350,0
|
|
20240704,190000,20866628300,37350,37350,37350,37350,0
|
|
20240704,185900,20866628300,37350,37350,37350,37350,0
|
|
20240704,185800,20866628300,37350,37350,37350,37350,0
|
|
20240704,185700,20866628300,37350,37350,37350,37350,0
|
|
20240704,185600,20866628300,37350,37350,37350,37350,0
|
|
20240704,185500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,185400,20866628300,37350,37350,37350,37350,0
|
|
20240704,185300,20866628300,37350,37350,37350,37350,0
|
|
20240704,185200,20866628300,37350,37350,37350,37350,0
|
|
20240704,185100,20866628300,37350,37350,37350,37350,0
|
|
20240704,185000,20866628300,37350,37350,37350,37350,0
|
|
20240704,184900,20866628300,37350,37350,37350,37350,0
|
|
20240704,184800,20866628300,37350,37350,37350,37350,0
|
|
20240704,184700,20866628300,37350,37350,37350,37350,0
|
|
20240704,184600,20866628300,37350,37350,37350,37350,0
|
|
20240704,184500,20866628300,37350,37350,37350,37350,0
|
|
20240704,184400,20866628300,37350,37350,37350,37350,0
|
|
20240704,184300,20866628300,37350,37350,37350,37350,0
|
|
20240704,184200,20866628300,37350,37350,37350,37350,0
|
|
20240704,184100,20866628300,37350,37350,37350,37350,0
|
|
20240704,184000,20866628300,37350,37350,37350,37350,0
|
|
20240704,183900,20866628300,37350,37350,37350,37350,0
|
|
20240704,183800,20866628300,37350,37350,37350,37350,0
|
|
20240704,183700,20866628300,37350,37350,37350,37350,0
|
|
20240704,183600,20866628300,37350,37350,37350,37350,0
|
|
20240704,183500,20866628300,37350,37350,37350,37350,0
|
|
20240704,183400,20866628300,37350,37350,37350,37350,0
|
|
20240704,183300,20866628300,37350,37350,37350,37350,0
|
|
20240704,183200,20866628300,37350,37350,37350,37350,0
|
|
20240704,183100,20866628300,37350,37350,37350,37350,0
|
|
20240704,183000,20866628300,37350,37350,37350,37350,0
|
|
20240704,182900,20866628300,37350,37350,37350,37350,0
|
|
20240704,182800,20866628300,37350,37350,37350,37350,0
|
|
20240704,182700,20866628300,37350,37350,37350,37350,0
|
|
20240704,182600,20866628300,37350,37350,37350,37350,0
|
|
20240704,182500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,182400,20866628300,37350,37350,37350,37350,0
|
|
20240704,182300,20866628300,37350,37350,37350,37350,0
|
|
20240704,182200,20866628300,37350,37350,37350,37350,0
|
|
20240704,182100,20866628300,37350,37350,37350,37350,0
|
|
20240704,182000,20866628300,37350,37350,37350,37350,0
|
|
20240704,181900,20866628300,37350,37350,37350,37350,0
|
|
20240704,181800,20866628300,37350,37350,37350,37350,0
|
|
20240704,181700,20866628300,37350,37350,37350,37350,0
|
|
20240704,181600,20866628300,37350,37350,37350,37350,0
|
|
20240704,181500,20866628300,37350,37350,37350,37350,0
|
|
20240704,181400,20866628300,37350,37350,37350,37350,0
|
|
20240704,181300,20866628300,37350,37350,37350,37350,0
|
|
20240704,181200,20866628300,37350,37350,37350,37350,0
|
|
20240704,181100,20866628300,37350,37350,37350,37350,0
|
|
20240704,181000,20866628300,37350,37350,37350,37350,0
|
|
20240704,180900,20866628300,37350,37350,37350,37350,0
|
|
20240704,180800,20866628300,37350,37350,37350,37350,0
|
|
20240704,180700,20866628300,37350,37350,37350,37350,0
|
|
20240704,180600,20866628300,37350,37350,37350,37350,0
|
|
20240704,180500,20866628300,37350,37350,37350,37350,0
|
|
20240704,180400,20866628300,37350,37350,37350,37350,0
|
|
20240704,180300,20866628300,37350,37350,37350,37350,0
|
|
20240704,180200,20866628300,37350,37350,37350,37350,0
|
|
20240704,180100,20866628300,37350,37350,37350,37350,0
|
|
20240704,180000,20866628300,37350,37350,37350,37350,0
|
|
20240704,175900,20866628300,37350,37350,37350,37350,0
|
|
20240704,175800,20866628300,37350,37350,37350,37350,0
|
|
20240704,175700,20866628300,37350,37350,37350,37350,0
|
|
20240704,175600,20866628300,37350,37350,37350,37350,0
|
|
20240704,175500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,175400,20866628300,37350,37350,37350,37350,0
|
|
20240704,175300,20866628300,37350,37350,37350,37350,0
|
|
20240704,175200,20866628300,37350,37350,37350,37350,0
|
|
20240704,175100,20866628300,37350,37350,37350,37350,0
|
|
20240704,175000,20866628300,37350,37350,37350,37350,0
|
|
20240704,174900,20866628300,37350,37350,37350,37350,0
|
|
20240704,174800,20866628300,37350,37350,37350,37350,0
|
|
20240704,174700,20866628300,37350,37350,37350,37350,0
|
|
20240704,174600,20866628300,37350,37350,37350,37350,0
|
|
20240704,174500,20866628300,37350,37350,37350,37350,0
|
|
20240704,174400,20866628300,37350,37350,37350,37350,0
|
|
20240704,174300,20866628300,37350,37350,37350,37350,0
|
|
20240704,174200,20866628300,37350,37350,37350,37350,0
|
|
20240704,174100,20866628300,37350,37350,37350,37350,0
|
|
20240704,174000,20866628300,37350,37350,37350,37350,0
|
|
20240704,173900,20866628300,37350,37350,37350,37350,0
|
|
20240704,173800,20866628300,37350,37350,37350,37350,0
|
|
20240704,173700,20866628300,37350,37350,37350,37350,0
|
|
20240704,173600,20866628300,37350,37350,37350,37350,0
|
|
20240704,173500,20866628300,37350,37350,37350,37350,0
|
|
20240704,173400,20866628300,37350,37350,37350,37350,0
|
|
20240704,173300,20866628300,37350,37350,37350,37350,0
|
|
20240704,173200,20866628300,37350,37350,37350,37350,0
|
|
20240704,173100,20866628300,37350,37350,37350,37350,0
|
|
20240704,173000,20866628300,37350,37350,37350,37350,0
|
|
20240704,172900,20866628300,37350,37350,37350,37350,0
|
|
20240704,172800,20866628300,37350,37350,37350,37350,0
|
|
20240704,172700,20866628300,37350,37350,37350,37350,0
|
|
20240704,172600,20866628300,37350,37350,37350,37350,0
|
|
20240704,172500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,172400,20866628300,37350,37350,37350,37350,0
|
|
20240704,172300,20866628300,37350,37350,37350,37350,0
|
|
20240704,172200,20866628300,37350,37350,37350,37350,0
|
|
20240704,172100,20866628300,37350,37350,37350,37350,0
|
|
20240704,172000,20866628300,37350,37350,37350,37350,0
|
|
20240704,171900,20866628300,37350,37350,37350,37350,0
|
|
20240704,171800,20866628300,37350,37350,37350,37350,0
|
|
20240704,171700,20866628300,37350,37350,37350,37350,0
|
|
20240704,171600,20866628300,37350,37350,37350,37350,0
|
|
20240704,171500,20866628300,37350,37350,37350,37350,0
|
|
20240704,171400,20866628300,37350,37350,37350,37350,0
|
|
20240704,171300,20866628300,37350,37350,37350,37350,0
|
|
20240704,171200,20866628300,37350,37350,37350,37350,0
|
|
20240704,171100,20866628300,37350,37350,37350,37350,0
|
|
20240704,171000,20866628300,37350,37350,37350,37350,0
|
|
20240704,170900,20866628300,37350,37350,37350,37350,0
|
|
20240704,170800,20866628300,37350,37350,37350,37350,0
|
|
20240704,170700,20866628300,37350,37350,37350,37350,0
|
|
20240704,170600,20866628300,37350,37350,37350,37350,0
|
|
20240704,170500,20866628300,37350,37350,37350,37350,0
|
|
20240704,170400,20866628300,37350,37350,37350,37350,0
|
|
20240704,170300,20866628300,37350,37350,37350,37350,0
|
|
20240704,170200,20866628300,37350,37350,37350,37350,0
|
|
20240704,170100,20866628300,37350,37350,37350,37350,0
|
|
20240704,170000,20866628300,37350,37350,37350,37350,0
|
|
20240704,165900,20866628300,37350,37350,37350,37350,0
|
|
20240704,165800,20866628300,37350,37350,37350,37350,0
|
|
20240704,165700,20866628300,37350,37350,37350,37350,0
|
|
20240704,165600,20866628300,37350,37350,37350,37350,0
|
|
20240704,165500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,165400,20866628300,37350,37350,37350,37350,0
|
|
20240704,165300,20866628300,37350,37350,37350,37350,0
|
|
20240704,165200,20866628300,37350,37350,37350,37350,0
|
|
20240704,165100,20866628300,37350,37350,37350,37350,0
|
|
20240704,165000,20866628300,37350,37350,37350,37350,0
|
|
20240704,164900,20866628300,37350,37350,37350,37350,0
|
|
20240704,164800,20866628300,37350,37350,37350,37350,0
|
|
20240704,164700,20866628300,37350,37350,37350,37350,0
|
|
20240704,164600,20866628300,37350,37350,37350,37350,0
|
|
20240704,164500,20866628300,37350,37350,37350,37350,0
|
|
20240704,164400,20866628300,37350,37350,37350,37350,0
|
|
20240704,164300,20866628300,37350,37350,37350,37350,0
|
|
20240704,164200,20866628300,37350,37350,37350,37350,0
|
|
20240704,164100,20866628300,37350,37350,37350,37350,0
|
|
20240704,164000,20866628300,37350,37350,37350,37350,0
|
|
20240704,163900,20866628300,37350,37350,37350,37350,0
|
|
20240704,163800,20866628300,37350,37350,37350,37350,0
|
|
20240704,163700,20866628300,37350,37350,37350,37350,0
|
|
20240704,163600,20866628300,37350,37350,37350,37350,0
|
|
20240704,163500,20866628300,37350,37350,37350,37350,0
|
|
20240704,163400,20866628300,37350,37350,37350,37350,0
|
|
20240704,163300,20866628300,37350,37350,37350,37350,0
|
|
20240704,163200,20866628300,37350,37350,37350,37350,0
|
|
20240704,163100,20866628300,37350,37350,37350,37350,0
|
|
20240704,163000,20866628300,37350,37350,37350,37350,0
|
|
20240704,162900,20866628300,37350,37350,37350,37350,0
|
|
20240704,162800,20866628300,37350,37350,37350,37350,0
|
|
20240704,162700,20866628300,37350,37350,37350,37350,0
|
|
20240704,162600,20866628300,37350,37350,37350,37350,0
|
|
20240704,162500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,162400,20866628300,37350,37350,37350,37350,0
|
|
20240704,162300,20866628300,37350,37350,37350,37350,0
|
|
20240704,162200,20866628300,37350,37350,37350,37350,0
|
|
20240704,162100,20866628300,37350,37350,37350,37350,0
|
|
20240704,162000,20866628300,37350,37350,37350,37350,0
|
|
20240704,161900,20866628300,37350,37350,37350,37350,0
|
|
20240704,161800,20866628300,37350,37350,37350,37350,0
|
|
20240704,161700,20866628300,37350,37350,37350,37350,0
|
|
20240704,161600,20866628300,37350,37350,37350,37350,0
|
|
20240704,161500,20866628300,37350,37350,37350,37350,0
|
|
20240704,161400,20866628300,37350,37350,37350,37350,0
|
|
20240704,161300,20866628300,37350,37350,37350,37350,0
|
|
20240704,161200,20866628300,37350,37350,37350,37350,0
|
|
20240704,161100,20866628300,37350,37350,37350,37350,0
|
|
20240704,161000,20866628300,37350,37350,37350,37350,0
|
|
20240704,160900,20866628300,37350,37350,37350,37350,0
|
|
20240704,160800,20866628300,37350,37350,37350,37350,0
|
|
20240704,160700,20866628300,37350,37350,37350,37350,0
|
|
20240704,160600,20866628300,37350,37350,37350,37350,0
|
|
20240704,160500,20866628300,37350,37350,37350,37350,0
|
|
20240704,160400,20866628300,37350,37350,37350,37350,0
|
|
20240704,160300,20866628300,37350,37350,37350,37350,0
|
|
20240704,160200,20866628300,37350,37350,37350,37350,0
|
|
20240704,160100,20866628300,37350,37350,37350,37350,0
|
|
20240704,160000,20866628300,37350,37350,37350,37350,0
|
|
20240704,155900,20866628300,37350,37350,37350,37350,0
|
|
20240704,155800,20866628300,37350,37350,37350,37350,0
|
|
20240704,155700,20866628300,37350,37350,37350,37350,0
|
|
20240704,155600,20866628300,37350,37350,37350,37350,0
|
|
20240704,155500,20866628300,37350,37350,37350,37350,9950
|
|
20240704,155400,20866628300,37350,37350,37350,37350,0
|
|
20240704,155300,20866628300,37350,37350,37350,37350,0
|
|
20240704,155200,20866628300,37350,37350,37350,37350,0
|
|
20240704,155100,20866628300,37350,37350,37350,37350,0
|
|
20240704,155000,20866628300,37350,37350,37350,37350,0
|
|
20240704,154900,20866628300,37350,37350,37350,37350,0
|
|
20240704,154800,20866628300,37350,37350,37350,37350,0
|
|
20240704,154700,20866628300,37350,37350,37350,37350,0
|
|
20240704,154600,20866628300,37350,37350,37350,37350,0
|
|
20240704,154500,20866628300,37350,37350,37350,37350,0
|
|
20240704,154400,20866628300,37350,37350,37350,37350,0
|
|
20240704,154300,20866628300,37350,37350,37350,37350,0
|
|
20240704,154200,20866628300,37350,37350,37350,37350,0
|
|
20240704,154100,20866628300,37350,37350,37350,37350,0
|
|
20240704,154000,20866628300,37350,37350,37350,37350,0
|
|
20240704,153900,20866628300,37350,37350,37350,37350,0
|
|
20240704,153800,20866628300,37350,37350,37350,37350,0
|
|
20240704,153700,20866628300,37350,37350,37350,37350,0
|
|
20240704,153600,20866628300,37350,37350,37350,37350,0
|
|
20240704,153500,20866628300,37350,37350,37350,37350,0
|
|
20240704,153400,20866628300,37350,37350,37350,37350,0
|
|
20240704,153300,20866628300,37350,37350,37350,37350,0
|
|
20240704,153200,20866628300,37350,37350,37350,37350,0
|
|
20240704,153100,20866628300,37350,37350,37350,37350,0
|
|
20240704,153000,20866628300,37350,37350,37350,37350,9950
|
|
20240704,152900,20494995800,37400,37400,37400,37400,0
|
|
20240704,152800,20494995800,37400,37400,37400,37400,0
|
|
20240704,152700,20494995800,37400,37400,37400,37400,0
|
|
20240704,152600,20494995800,37400,37400,37400,37400,0
|
|
20240704,152500,20494995800,37400,37400,37400,37400,0
|
|
20240704,152400,20494995800,37400,37400,37400,37400,0
|
|
20240704,152300,20494995800,37400,37400,37400,37400,0
|
|
20240704,152200,20494995800,37400,37400,37400,37400,0
|
|
20240704,152100,20494995800,37400,37400,37400,37400,0
|
|
20240704,152000,20494995800,37400,37400,37400,37400,0
|
|
20240704,151900,20494995800,37400,37400,37450,37400,2712
|
|
20240704,151800,20393548900,37400,37400,37450,37400,1867
|
|
20240704,151700,20323678150,37400,37450,37450,37350,2315
|
|
20240704,151600,20237068000,37450,37350,37450,37350,3371
|
|
20240704,151500,20110962200,37350,37400,37400,37350,2245
|
|
20240704,151400,20027044200,37400,37400,37450,37350,6103
|
|
20240704,151300,19798755450,37350,37400,37400,37350,4540
|
|
20240704,151200,19628994400,37400,37350,37400,37300,4970
|
|
20240704,151100,19443228800,37300,37300,37350,37250,2560
|
|
20240704,151000,19347715150,37250,37300,37350,37250,2456
|
|
20240704,150900,19256118950,37350,37250,37350,37250,4922
|
|
20240704,150800,19072513600,37300,37200,37300,37200,3520
|
|
20240704,150700,18941347350,37250,37150,37250,37150,3783
|
|
20240704,150600,18800624350,37150,37150,37200,37150,1183
|
|
20240704,150500,18756649100,37150,37150,37200,37150,1350
|
|
20240704,150400,18706474350,37200,37150,37200,37100,3992
|
|
20240704,150300,18558189250,37200,37200,37200,37150,1861
|
|
20240704,150200,18489024600,37200,37150,37200,37150,2481
|
|
20240704,150100,18396810900,37150,37100,37150,37100,771
|
|
20240704,150000,18368200050,37100,37150,37150,37100,876
|
|
20240704,145900,18335661000,37100,37100,37150,37100,832
|
|
20240704,145800,18304785650,37150,37150,37150,37100,552
|
|
20240704,145700,18284283250,37150,37150,37200,37100,585
|
|
20240704,145600,18262553700,37200,37150,37200,37100,2011
|
|
20240704,145500,18187837550,37150,37100,37150,37100,2240
|
|
20240704,145400,18104627350,37100,37150,37150,37100,967
|
|
20240704,145300,18068735800,37100,37150,37150,37100,342
|
|
20240704,145200,18056035400,37100,37150,37200,37100,1611
|
|
20240704,145100,17996191050,37200,37100,37200,37050,7496
|
|
20240704,145000,17717910100,37100,37050,37100,37050,542
|
|
20240704,144900,17697807600,37100,37050,37100,37050,484
|
|
20240704,144800,17679874550,37050,37100,37100,37050,1575
|
|
20240704,144700,17621454900,37050,36950,37100,36950,12890
|
|
20240704,144600,17144514100,36900,36900,36950,36900,73
|
|
20240704,144500,17141820150,36900,36950,36950,36900,818
|
|
20240704,144400,17111603500,36950,36950,36950,36900,146
|
|
20240704,144300,17106215650,36950,36900,36950,36850,247
|
|
20240704,144200,17097097150,36900,36850,36950,36850,1659
|
|
20240704,144100,17035904650,36900,36900,36950,36850,1950
|
|
20240704,144000,16964031700,36900,36950,36950,36900,482
|
|
20240704,143900,16946243700,36950,36900,36950,36900,1583
|
|
20240704,143800,16887777550,36900,36900,36950,36900,357
|
|
20240704,143700,16874604200,36900,36900,36950,36900,145
|
|
20240704,143600,16869250650,36900,36950,36950,36900,1781
|
|
20240704,143500,16803519250,36900,36900,36950,36900,252
|
|
20240704,143400,16794218150,36900,36900,36950,36900,640
|
|
20240704,143300,16770573750,36950,36900,36950,36900,80
|
|
20240704,143200,16767621500,36900,36850,36900,36850,882
|
|
20240704,143100,16735079450,36850,36850,36900,36850,109
|
|
20240704,143000,16731062400,36850,36850,36900,36850,550
|
|
20240704,142900,16710781350,36900,36850,36900,36850,281
|
|
20240704,142800,16700417300,36900,36850,36900,36850,154
|
|
20240704,142700,16694740550,36900,36900,36900,36850,213
|
|
20240704,142600,16686891050,36850,36850,36900,36850,446
|
|
20240704,142500,16670437300,36850,36900,36900,36850,134
|
|
20240704,142400,16665495950,36900,36900,36950,36900,822
|
|
20240704,142300,16635162600,36900,36900,36900,36900,473
|
|
20240704,142200,16617708900,36900,36900,36950,36900,901
|
|
20240704,142100,16584460700,36900,36900,36950,36900,69
|
|
20240704,142000,16581914550,36900,36950,37000,36900,1149
|
|
20240704,141900,16539466500,37000,37000,37000,36950,1582
|
|
20240704,141800,16481008750,37000,36950,37000,36950,98
|
|
20240704,141700,16477385650,36950,36950,36950,36950,330
|
|
20240704,141600,16465192150,36950,36950,37000,36950,693
|
|
20240704,141500,16439584850,36950,37000,37000,36950,509
|
|
20240704,141400,16420764550,37000,36900,37000,36900,176
|
|
20240704,141300,16414256400,36950,36900,36950,36900,1217
|
|
20240704,141200,16369297750,36950,36900,36950,36900,534
|
|
20240704,141100,16349592900,36900,36950,36950,36900,418
|
|
20240704,141000,16334153350,36900,36900,36950,36900,382
|
|
20240704,140900,16320050050,36900,36950,37000,36900,1003
|
|
20240704,140800,16282997800,36950,37000,37000,36950,122
|
|
20240704,140700,16278489300,37000,36950,37000,36950,236
|
|
20240704,140600,16269762150,36950,36950,37000,36950,154
|
|
20240704,140500,16264071700,36950,37000,37000,36950,790
|
|
20240704,140400,16234848550,36950,36950,37000,36950,16
|
|
20240704,140300,16234257200,36950,36950,37000,36950,90
|
|
20240704,140200,16230930550,37000,37000,37000,36950,851
|
|
20240704,140100,16199455600,37000,36950,37000,36950,60
|
|
20240704,140000,16197238050,36950,36900,37000,36900,5494
|
|
20240704,135900,15994401800,36900,36950,36950,36900,707
|
|
20240704,135800,15968299750,36950,36950,36950,36900,294
|
|
20240704,135700,15957438450,36950,36950,37000,36950,181
|
|
20240704,135600,15950749800,36950,37000,37000,36950,64
|
|
20240704,135500,15948384900,37000,36950,37000,36950,102
|
|
20240704,135400,15944614550,36950,36950,37000,36950,160
|
|
20240704,135300,15938701450,36950,37000,37000,36950,1138
|
|
20240704,135200,15896596750,37000,37000,37050,36950,1228
|
|
20240704,135100,15851186050,37050,37100,37100,37000,818
|
|
20240704,135000,15820864700,37050,37050,37100,37050,1722
|
|
20240704,134900,15756986000,37050,36900,37100,36900,10670
|
|
20240704,134800,15362381550,36900,36900,36950,36900,1099
|
|
20240704,134700,15321826400,36950,36900,36950,36900,500
|
|
20240704,134600,15303359000,36950,36850,36950,36850,790
|
|
20240704,134500,15274224100,36850,36850,36900,36800,870
|
|
20240704,134400,15242169550,36850,36850,36900,36850,722
|
|
20240704,134300,15215561200,36850,36900,36900,36850,966
|
|
20240704,134200,15179958150,36900,36900,36900,36850,365
|
|
20240704,134100,15166491150,36850,37050,37050,36850,6577
|
|
20240704,134000,14923990500,37000,37050,37050,37000,2565
|
|
20240704,133900,14828987750,37100,37100,37150,37100,389
|
|
20240704,133800,14814555700,37100,37150,37200,37100,2110
|
|
20240704,133700,14736140500,37100,37100,37150,37100,234
|
|
20240704,133600,14727450150,37100,37100,37150,37100,337
|
|
20240704,133500,14714936000,37150,37100,37200,37100,2679
|
|
20240704,133400,14615419650,37100,37100,37150,37100,828
|
|
20240704,133300,14584693050,37150,37200,37200,37100,3574
|
|
20240704,133200,14451863050,37150,37100,37200,37050,4542
|
|
20240704,133100,14283143450,37100,37100,37100,37050,629
|
|
20240704,133000,14259808500,37100,37150,37150,37050,1340
|
|
20240704,132900,14210090850,37100,36950,37100,36950,11094
|
|
20240704,132800,13798770100,36950,36950,36950,36900,2363
|
|
20240704,132700,13711458250,36950,36900,36950,36850,2476
|
|
20240704,132600,13620066050,36850,36850,36900,36850,217
|
|
20240704,132500,13612061800,36900,36900,36900,36750,2240
|
|
20240704,132400,13529531250,36900,36750,36900,36750,3700
|
|
20240704,132300,13393120750,36800,36750,36850,36750,110
|
|
20240704,132200,13389074800,36750,36800,36850,36750,214
|
|
20240704,132100,13381200100,36850,36800,36850,36750,885
|
|
20240704,132000,13348620700,36800,36800,36850,36800,177
|
|
20240704,131900,13342106450,36850,36800,36850,36800,423
|
|
20240704,131800,13326527050,36800,36850,36850,36800,172
|
|
20240704,131700,13320195100,36850,36800,36850,36800,409
|
|
20240704,131600,13305128400,36800,36800,36850,36750,191
|
|
20240704,131500,13298101300,36800,36800,36850,36750,477
|
|
20240704,131400,13280530850,36850,36800,36850,36800,437
|
|
20240704,131300,13264448600,36800,36800,36850,36800,100
|
|
20240704,131200,13260768400,36850,36800,36850,36800,1358
|
|
20240704,131100,13210729600,36800,36750,36850,36750,4136
|
|
20240704,131000,13058661400,36750,36700,36750,36700,40
|
|
20240704,130900,13057192700,36700,36750,36750,36700,62
|
|
20240704,130800,13054917150,36750,36700,36750,36700,262
|
|
20240704,130700,13045301200,36700,36700,36750,36700,375
|
|
20240704,130600,13031538000,36700,36700,36700,36700,52
|
|
20240704,130500,13029629600,36700,36650,36700,36650,1719
|
|
20240704,130400,12966585250,36650,36650,36700,36650,460
|
|
20240704,130300,12949725750,36650,36650,36700,36650,84
|
|
20240704,130200,12946644700,36700,36650,36700,36650,121
|
|
20240704,130100,12942207550,36700,36700,36750,36700,141
|
|
20240704,130000,12937031600,36700,36700,36750,36700,571
|
|
20240704,125900,12916075850,36700,36650,36700,36650,290
|
|
20240704,125800,12905437500,36650,36650,36700,36650,41
|
|
20240704,125700,12903934600,36650,36650,36700,36650,1100
|
|
20240704,125600,12863613650,36650,36700,36700,36650,274
|
|
20240704,125500,12853571000,36700,36700,36700,36650,72
|
|
20240704,125400,12850931100,36650,36700,36700,36650,38
|
|
20240704,125300,12849537700,36650,36700,36700,36650,584
|
|
20240704,125200,12828117900,36700,36700,36700,36650,1048
|
|
20240704,125100,12789659500,36650,36650,36700,36650,150
|
|
20240704,125000,12784161900,36700,36700,36700,36650,91
|
|
20240704,124900,12780823800,36700,36650,36700,36650,285
|
|
20240704,124800,12770372350,36700,36650,36700,36650,2330
|
|
20240704,124700,12684976700,36650,36750,36750,36650,809
|
|
20240704,124600,12655287750,36700,36750,36750,36700,965
|
|
20240704,124500,12619829900,36750,36750,36800,36750,43
|
|
20240704,124400,12618249100,36800,36800,36800,36750,4046
|
|
20240704,124300,12469356650,36800,36800,36850,36800,608
|
|
20240704,124200,12446954000,36850,36850,36850,36800,142
|
|
20240704,124100,12441728100,36800,36850,36850,36800,126
|
|
20240704,124000,12437086400,36850,36800,36850,36800,351
|
|
20240704,123900,12424153950,36800,36800,36850,36800,4727
|
|
20240704,123800,12250184450,36800,36850,36850,36800,386
|
|
20240704,123700,12235979400,36850,36800,36850,36800,687
|
|
20240704,123600,12210697200,36800,36800,36800,36750,951
|
|
20240704,123500,12175701600,36750,36750,36800,36750,148
|
|
20240704,123400,12170259900,36750,36750,36800,36750,893
|
|
20240704,123300,12137404400,36750,36750,36800,36750,29
|
|
20240704,123200,12136338500,36750,36800,36800,36750,149
|
|
20240704,123100,12130855600,36750,36850,36850,36750,447
|
|
20240704,123000,12114409500,36850,36800,36850,36800,392
|
|
20240704,122900,12099972550,36800,36750,36800,36700,4753
|
|
20240704,122800,11925098850,36750,36750,36800,36750,685
|
|
20240704,122700,11899924600,36800,36700,36800,36700,904
|
|
20240704,122600,11866702400,36700,36750,36750,36700,2354
|
|
20240704,122500,11780199250,36750,36700,36750,36700,141
|
|
20240704,122400,11775018900,36700,36700,36750,36700,320
|
|
20240704,122300,11763269700,36700,36700,36750,36700,18
|
|
20240704,122200,11762608550,36700,36700,36750,36700,244
|
|
20240704,122100,11753653650,36700,36700,36750,36700,74
|
|
20240704,122000,11750937300,36700,36700,36750,36700,144
|
|
20240704,121900,11745652350,36700,36650,36700,36650,2548
|
|
20240704,121800,11652143350,36650,36650,36700,36650,66
|
|
20240704,121700,11649724300,36700,36700,36700,36650,285
|
|
20240704,121600,11639277500,36650,36700,36700,36650,769
|
|
20240704,121500,11611091400,36700,36700,36700,36650,132
|
|
20240704,121400,11606252800,36650,36650,36700,36650,43
|
|
20240704,121300,11604676200,36650,36700,36700,36650,314
|
|
20240704,121200,11593152450,36700,36650,36750,36650,155
|
|
20240704,121100,11587465900,36650,36700,36700,36650,55
|
|
20240704,121000,11585448200,36700,36700,36700,36650,242
|
|
20240704,120900,11576569100,36700,36750,36750,36700,119
|
|
20240704,120800,11572201500,36700,36650,36750,36650,1783
|
|
20240704,120700,11506805000,36600,36600,36650,36600,484
|
|
20240704,120600,11489068500,36600,36700,36700,36600,1455
|
|
20240704,120500,11435743750,36650,36700,36700,36650,54
|
|
20240704,120400,11433763600,36700,36700,36700,36700,228
|
|
20240704,120300,11425396000,36750,36700,36750,36650,2229
|
|
20240704,120200,11343588700,36650,36650,36650,36650,116
|
|
20240704,120100,11339337300,36700,36650,36700,36650,129
|
|
20240704,120000,11334606250,36700,36650,36700,36650,59
|
|
20240704,115900,11332443450,36650,36650,36650,36600,976
|
|
20240704,115800,11296673800,36650,36700,36750,36650,789
|
|
20240704,115700,11267706600,36700,36700,36700,36650,483
|
|
20240704,115600,11249980900,36700,36500,36700,36500,10503
|
|
20240704,115500,10865202400,36550,36500,36550,36500,133
|
|
20240704,115400,10860347200,36500,36550,36550,36500,364
|
|
20240704,115300,10847044400,36500,36500,36500,36500,72
|
|
20240704,115200,10844416400,36550,36500,36550,36500,174
|
|
20240704,115100,10838064650,36500,36400,36500,36400,3558
|
|
20240704,115000,10708253400,36400,36350,36450,36350,1583
|
|
20240704,114900,10650632600,36350,36350,36350,36350,421
|
|
20240704,114800,10635329250,36350,36350,36400,36300,390
|
|
20240704,114700,10621159850,36350,36350,36400,36300,613
|
|
20240704,114600,10598861200,36300,36300,36350,36300,432
|
|
20240704,114500,10583159700,36350,36350,36350,36300,345
|
|
20240704,114400,10570621400,36400,36400,36400,36350,447
|
|
20240704,114300,10554371550,36400,36500,36550,36350,13417
|
|
20240704,114200,10064859250,36500,36550,36550,36500,1667
|
|
20240704,114100,10003931600,36550,36550,36600,36550,143
|
|
20240704,114000,9998704400,36600,36550,36600,36550,391
|
|
20240704,113900,9984397100,36550,36600,36600,36550,294
|
|
20240704,113800,9973649600,36550,36550,36600,36550,221
|
|
20240704,113700,9965562150,36600,36600,36600,36550,53
|
|
20240704,113600,9963624000,36600,36600,36600,36550,604
|
|
20240704,113500,9941519750,36600,36650,36650,36600,1300
|
|
20240704,113400,9893938850,36600,36600,36650,36600,354
|
|
20240704,113300,9880982100,36650,36650,36650,36600,485
|
|
20240704,113200,9863214000,36600,36600,36650,36600,192
|
|
20240704,113100,9856186300,36600,36600,36650,36600,108
|
|
20240704,113000,9852233200,36600,36650,36650,36600,545
|
|
20240704,112900,9832269550,36650,36650,36650,36600,33
|
|
20240704,112800,9831060650,36650,36600,36650,36600,55
|
|
20240704,112700,9829046900,36600,36600,36650,36600,400
|
|
20240704,112600,9814404250,36600,36550,36600,36550,850
|
|
20240704,112500,9783294650,36600,36550,36600,36550,407
|
|
20240704,112400,9768402300,36550,36600,36600,36550,321
|
|
20240704,112300,9756658000,36550,36550,36600,36550,378
|
|
20240704,112200,9742825150,36550,36600,36600,36550,40
|
|
20240704,112100,9741362950,36550,36600,36600,36550,44
|
|
20240704,112000,9739754100,36600,36600,36600,36550,72
|
|
20240704,111900,9737120350,36600,36550,36600,36550,398
|
|
20240704,111800,9722554450,36550,36600,36600,36550,94
|
|
20240704,111700,9719115800,36600,36600,36600,36550,227
|
|
20240704,111600,9710808000,36600,36550,36650,36500,947
|
|
20240704,111500,9676160700,36550,36600,36600,36500,585
|
|
20240704,111400,9654766800,36550,36550,36650,36550,2612
|
|
20240704,111300,9559217050,36550,36550,36550,36500,352
|
|
20240704,111200,9546354000,36500,36600,36600,36500,337
|
|
20240704,111100,9534034900,36550,36550,36600,36550,102
|
|
20240704,111000,9530305100,36550,36600,36600,36550,306
|
|
20240704,110900,9519107050,36600,36650,36650,36600,135
|
|
20240704,110800,9514163400,36650,36650,36650,36600,389
|
|
20240704,110700,9499923200,36600,36600,36650,36550,3098
|
|
20240704,110600,9386585550,36600,36600,36600,36550,75
|
|
20240704,110500,9383841200,36550,36550,36650,36550,3916
|
|
20240704,110400,9240594750,36550,36500,36550,36500,125
|
|
20240704,110300,9236029250,36550,36500,36550,36500,153
|
|
20240704,110200,9230438000,36550,36550,36550,36500,94
|
|
20240704,110100,9227003450,36550,36500,36550,36500,91
|
|
20240704,110000,9223677850,36500,36600,36600,36500,737
|
|
20240704,105900,9196735200,36600,36600,36600,36550,523
|
|
20240704,105800,9177593900,36600,36550,36600,36500,1965
|
|
20240704,105700,9105773200,36550,36550,36600,36500,141
|
|
20240704,105600,9100620100,36550,36550,36550,36500,711
|
|
20240704,105500,9074633450,36600,36550,36600,36550,77
|
|
20240704,105400,9071816650,36600,36650,36650,36600,1096
|
|
20240704,105300,9031702550,36650,36650,36650,36600,728
|
|
20240704,105200,9005025400,36650,36600,36650,36550,1287
|
|
20240704,105100,8957920300,36600,36500,36600,36500,1282
|
|
20240704,105000,8911116350,36450,36550,36550,36450,161
|
|
20240704,104900,8905244000,36550,36450,36550,36450,450
|
|
20240704,104800,8888815600,36500,36400,36550,36400,8041
|
|
20240704,104700,8595395400,36450,36500,36500,36400,1383
|
|
20240704,104600,8544957400,36500,36500,36550,36450,435
|
|
20240704,104500,8529062250,36450,36450,36500,36450,1996
|
|
20240704,104400,8456217400,36450,36400,36450,36400,932
|
|
20240704,104300,8422250050,36400,36300,36400,36300,377
|
|
20240704,104200,8408527350,36300,36400,36400,36300,333
|
|
20240704,104100,8396409650,36400,36400,36400,36300,1705
|
|
20240704,104000,8334435000,36400,36400,36400,36350,297
|
|
20240704,103900,8323624600,36400,36400,36450,36400,403
|
|
20240704,103800,8308947900,36400,36400,36450,36350,131
|
|
20240704,103700,8304179850,36400,36450,36450,36400,545
|
|
20240704,103600,8284340650,36400,36400,36450,36400,231
|
|
20240704,103500,8275926900,36400,36350,36450,36300,2603
|
|
20240704,103400,8181207100,36350,36350,36350,36350,254
|
|
20240704,103300,8171974200,36350,36350,36350,36300,272
|
|
20240704,103200,8162094150,36350,36400,36400,36350,193
|
|
20240704,103100,8155076650,36400,36350,36400,36300,235
|
|
20240704,103000,8146535800,36400,36400,36400,36350,161
|
|
20240704,102900,8140679150,36350,36400,36400,36350,568
|
|
20240704,102800,8120022550,36400,36300,36400,36300,271
|
|
20240704,102700,8110171650,36300,36350,36350,36300,77
|
|
20240704,102600,8107372850,36350,36300,36350,36300,97
|
|
20240704,102500,8103847300,36300,36300,36350,36300,369
|
|
20240704,102400,8090440350,36350,36300,36350,36300,84
|
|
20240704,102300,8087390200,36300,36300,36350,36300,554
|
|
20240704,102200,8067278250,36250,36300,36300,36250,574
|
|
20240704,102100,8046458400,36300,36300,36300,36300,43
|
|
20240704,102000,8044897500,36300,36300,36350,36300,371
|
|
20240704,101900,8031429700,36300,36300,36300,36250,699
|
|
20240704,101800,8006059700,36350,36350,36350,36300,137
|
|
20240704,101700,8001086450,36350,36400,36400,36350,68
|
|
20240704,101600,7998613650,36400,36350,36450,36300,2529
|
|
20240704,101500,7906559800,36400,36250,36400,36150,11680
|
|
20240704,101400,7483542250,36200,36200,36200,36150,361
|
|
20240704,101300,7470475300,36150,36200,36200,36150,8
|
|
20240704,101200,7470186050,36200,36150,36200,36150,84
|
|
20240704,101100,7467148850,36150,36200,36200,36150,269
|
|
20240704,101000,7457412050,36200,36200,36250,36200,171
|
|
20240704,100900,7451221550,36200,36200,36200,36200,71
|
|
20240704,100800,7448651350,36200,36250,36250,36200,252
|
|
20240704,100700,7439516450,36300,36300,36350,36300,1487
|
|
20240704,100600,7385538100,36300,36300,36300,36250,1195
|
|
20240704,100500,7342163400,36250,36200,36250,36200,780
|
|
20240704,100400,7313899900,36200,36300,36300,36200,635
|
|
20240704,100300,7290868000,36250,36250,36250,36200,265
|
|
20240704,100200,7281262100,36200,36100,36250,36050,1326
|
|
20240704,100100,7233316050,36100,36000,36100,36000,475
|
|
20240704,100000,7216192750,36000,35950,36000,35950,554
|
|
20240704,095900,7196254700,36000,35950,36000,35950,716
|
|
20240704,095800,7170502350,35950,36000,36000,35950,362
|
|
20240704,095700,7157471200,36000,36000,36050,35950,1358
|
|
20240704,095600,7108568350,36000,36000,36000,35950,776
|
|
20240704,095500,7080654100,36000,36050,36050,36000,198
|
|
20240704,095400,7073518000,36050,35950,36100,35950,725
|
|
20240704,095300,7047391750,35950,36050,36050,35950,641
|
|
20240704,095200,7024316300,36000,36100,36100,36000,1980
|
|
20240704,095100,6953034700,36050,36000,36050,36000,882
|
|
20240704,095000,6921253650,36050,36000,36050,36000,63
|
|
20240704,094900,6918985300,36050,36050,36050,36000,309
|
|
20240704,094800,6907848350,36050,36050,36050,36000,324
|
|
20240704,094700,6896169450,36100,36000,36100,36000,72
|
|
20240704,094600,6893576350,36100,36050,36100,36000,670
|
|
20240704,094500,6869420450,36050,36050,36050,36000,821
|
|
20240704,094400,6839847500,36100,36050,36100,36000,1388
|
|
20240704,094300,6789778550,36050,35950,36050,35900,2364
|
|
20240704,094200,6704764200,35950,35950,35950,35900,708
|
|
20240704,094100,6679311650,35950,35900,36000,35900,1426
|
|
20240704,094000,6628100750,35950,36050,36050,35900,9202
|
|
20240704,093900,6296911700,36100,36050,36100,36050,1148
|
|
20240704,093800,6255514200,36100,36150,36150,36100,2330
|
|
20240704,093700,6171371800,36150,36350,36350,36150,2086
|
|
20240704,093600,6095788000,36350,36350,36350,36300,823
|
|
20240704,093500,6065879250,36350,36300,36400,36300,1314
|
|
20240704,093400,6018173100,36250,36200,36300,36200,1374
|
|
20240704,093300,5968356000,36200,36100,36200,36100,480
|
|
20240704,093200,5950982650,36100,36100,36200,36100,839
|
|
20240704,093100,5920657200,36150,36050,36150,36050,2144
|
|
20240704,093000,5843316150,36050,36050,36100,36000,3394
|
|
20240704,092900,5720978700,36050,36150,36200,36050,3455
|
|
20240704,092800,5596184850,36200,36200,36250,36150,1265
|
|
20240704,092700,5550385000,36200,36300,36300,36150,3317
|
|
20240704,092600,5430272350,36300,36300,36300,36250,1662
|
|
20240704,092500,5369963750,36350,36350,36350,36300,862
|
|
20240704,092400,5338653300,36350,36300,36350,36300,793
|
|
20240704,092300,5309834400,36300,36500,36500,36300,5032
|
|
20240704,092200,5126747450,36500,36450,36550,36400,2685
|
|
20240704,092100,5028813250,36500,36700,36700,36450,3563
|
|
20240704,092000,4898533000,36700,36500,36700,36500,2847
|
|
20240704,091900,4794255800,36500,36450,36600,36450,1658
|
|
20240704,091800,4733677450,36450,36500,36500,36400,2520
|
|
20240704,091700,4641832150,36500,36450,36500,36350,3431
|
|
20240704,091600,4516784700,36450,36500,36600,36350,4972
|
|
20240704,091500,4335634950,36550,36700,36700,36500,4928
|
|
20240704,091400,4155135750,36700,36700,36700,36600,2178
|
|
20240704,091300,4075242150,36650,36550,36650,36500,2977
|
|
20240704,091200,3966378300,36600,36750,36800,36500,9613
|
|
20240704,091100,3613660100,36800,36750,36850,36700,14171
|
|
20240704,091000,3092718150,36800,36700,36850,36650,15486
|
|
20240704,090900,2523442750,36650,36400,36700,36400,13328
|
|
20240704,090800,2035864750,36400,36400,36500,36400,7308
|
|
20240704,090700,1769725650,36500,36400,36500,36400,8953
|
|
20240704,090600,1443420900,36450,36250,36450,36250,4010
|
|
20240704,090500,1297694700,36300,36300,36400,36250,4726
|
|
20240704,090400,1126034350,36300,36400,36450,36250,3694
|
|
20240704,090300,991673650,36400,36350,36450,36250,5697
|
|
20240704,090200,784460100,36400,36300,36400,36250,5311
|
|
20240704,090100,591562600,36300,36200,36300,36100,5315
|
|
20240704,090000,399251000,36200,36100,36250,36100,10885
|