658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,195400,8780159500,36900,36900,36900,36900,0
|
|
20240709,195300,8780159500,36900,36900,36900,36900,0
|
|
20240709,195200,8780159500,36900,36900,36900,36900,0
|
|
20240709,195100,8780159500,36900,36900,36900,36900,0
|
|
20240709,195000,8780159500,36900,36900,36900,36900,0
|
|
20240709,194900,8780159500,36900,36900,36900,36900,0
|
|
20240709,194800,8780159500,36900,36900,36900,36900,0
|
|
20240709,194700,8780159500,36900,36900,36900,36900,0
|
|
20240709,194600,8780159500,36900,36900,36900,36900,0
|
|
20240709,194500,8780159500,36900,36900,36900,36900,0
|
|
20240709,194400,8780159500,36900,36900,36900,36900,0
|
|
20240709,194300,8780159500,36900,36900,36900,36900,0
|
|
20240709,194200,8780159500,36900,36900,36900,36900,0
|
|
20240709,194100,8780159500,36900,36900,36900,36900,0
|
|
20240709,194000,8780159500,36900,36900,36900,36900,0
|
|
20240709,193900,8780159500,36900,36900,36900,36900,0
|
|
20240709,193800,8780159500,36900,36900,36900,36900,0
|
|
20240709,193700,8780159500,36900,36900,36900,36900,0
|
|
20240709,193600,8780159500,36900,36900,36900,36900,0
|
|
20240709,193500,8780159500,36900,36900,36900,36900,0
|
|
20240709,193400,8780159500,36900,36900,36900,36900,0
|
|
20240709,193300,8780159500,36900,36900,36900,36900,0
|
|
20240709,193200,8780159500,36900,36900,36900,36900,0
|
|
20240709,193100,8780159500,36900,36900,36900,36900,0
|
|
20240709,193000,8780159500,36900,36900,36900,36900,0
|
|
20240709,192900,8780159500,36900,36900,36900,36900,0
|
|
20240709,192800,8780159500,36900,36900,36900,36900,0
|
|
20240709,192700,8780159500,36900,36900,36900,36900,0
|
|
20240709,192600,8780159500,36900,36900,36900,36900,0
|
|
20240709,192500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,192400,8780159500,36900,36900,36900,36900,0
|
|
20240709,192300,8780159500,36900,36900,36900,36900,0
|
|
20240709,192200,8780159500,36900,36900,36900,36900,0
|
|
20240709,192100,8780159500,36900,36900,36900,36900,0
|
|
20240709,192000,8780159500,36900,36900,36900,36900,0
|
|
20240709,191900,8780159500,36900,36900,36900,36900,0
|
|
20240709,191800,8780159500,36900,36900,36900,36900,0
|
|
20240709,191700,8780159500,36900,36900,36900,36900,0
|
|
20240709,191600,8780159500,36900,36900,36900,36900,0
|
|
20240709,191500,8780159500,36900,36900,36900,36900,0
|
|
20240709,191400,8780159500,36900,36900,36900,36900,0
|
|
20240709,191300,8780159500,36900,36900,36900,36900,0
|
|
20240709,191200,8780159500,36900,36900,36900,36900,0
|
|
20240709,191100,8780159500,36900,36900,36900,36900,0
|
|
20240709,191000,8780159500,36900,36900,36900,36900,0
|
|
20240709,190900,8780159500,36900,36900,36900,36900,0
|
|
20240709,190800,8780159500,36900,36900,36900,36900,0
|
|
20240709,190700,8780159500,36900,36900,36900,36900,0
|
|
20240709,190600,8780159500,36900,36900,36900,36900,0
|
|
20240709,190500,8780159500,36900,36900,36900,36900,0
|
|
20240709,190400,8780159500,36900,36900,36900,36900,0
|
|
20240709,190300,8780159500,36900,36900,36900,36900,0
|
|
20240709,190200,8780159500,36900,36900,36900,36900,0
|
|
20240709,190100,8780159500,36900,36900,36900,36900,0
|
|
20240709,190000,8780159500,36900,36900,36900,36900,0
|
|
20240709,185900,8780159500,36900,36900,36900,36900,0
|
|
20240709,185800,8780159500,36900,36900,36900,36900,0
|
|
20240709,185700,8780159500,36900,36900,36900,36900,0
|
|
20240709,185600,8780159500,36900,36900,36900,36900,0
|
|
20240709,185500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,185400,8780159500,36900,36900,36900,36900,0
|
|
20240709,185300,8780159500,36900,36900,36900,36900,0
|
|
20240709,185200,8780159500,36900,36900,36900,36900,0
|
|
20240709,185100,8780159500,36900,36900,36900,36900,0
|
|
20240709,185000,8780159500,36900,36900,36900,36900,0
|
|
20240709,184900,8780159500,36900,36900,36900,36900,0
|
|
20240709,184800,8780159500,36900,36900,36900,36900,0
|
|
20240709,184700,8780159500,36900,36900,36900,36900,0
|
|
20240709,184600,8780159500,36900,36900,36900,36900,0
|
|
20240709,184500,8780159500,36900,36900,36900,36900,0
|
|
20240709,184400,8780159500,36900,36900,36900,36900,0
|
|
20240709,184300,8780159500,36900,36900,36900,36900,0
|
|
20240709,184200,8780159500,36900,36900,36900,36900,0
|
|
20240709,184100,8780159500,36900,36900,36900,36900,0
|
|
20240709,184000,8780159500,36900,36900,36900,36900,0
|
|
20240709,183900,8780159500,36900,36900,36900,36900,0
|
|
20240709,183800,8780159500,36900,36900,36900,36900,0
|
|
20240709,183700,8780159500,36900,36900,36900,36900,0
|
|
20240709,183600,8780159500,36900,36900,36900,36900,0
|
|
20240709,183500,8780159500,36900,36900,36900,36900,0
|
|
20240709,183400,8780159500,36900,36900,36900,36900,0
|
|
20240709,183300,8780159500,36900,36900,36900,36900,0
|
|
20240709,183200,8780159500,36900,36900,36900,36900,0
|
|
20240709,183100,8780159500,36900,36900,36900,36900,0
|
|
20240709,183000,8780159500,36900,36900,36900,36900,0
|
|
20240709,182900,8780159500,36900,36900,36900,36900,0
|
|
20240709,182800,8780159500,36900,36900,36900,36900,0
|
|
20240709,182700,8780159500,36900,36900,36900,36900,0
|
|
20240709,182600,8780159500,36900,36900,36900,36900,0
|
|
20240709,182500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,182400,8780159500,36900,36900,36900,36900,0
|
|
20240709,182300,8780159500,36900,36900,36900,36900,0
|
|
20240709,182200,8780159500,36900,36900,36900,36900,0
|
|
20240709,182100,8780159500,36900,36900,36900,36900,0
|
|
20240709,182000,8780159500,36900,36900,36900,36900,0
|
|
20240709,181900,8780159500,36900,36900,36900,36900,0
|
|
20240709,181800,8780159500,36900,36900,36900,36900,0
|
|
20240709,181700,8780159500,36900,36900,36900,36900,0
|
|
20240709,181600,8780159500,36900,36900,36900,36900,0
|
|
20240709,181500,8780159500,36900,36900,36900,36900,0
|
|
20240709,181400,8780159500,36900,36900,36900,36900,0
|
|
20240709,181300,8780159500,36900,36900,36900,36900,0
|
|
20240709,181200,8780159500,36900,36900,36900,36900,0
|
|
20240709,181100,8780159500,36900,36900,36900,36900,0
|
|
20240709,181000,8780159500,36900,36900,36900,36900,0
|
|
20240709,180900,8780159500,36900,36900,36900,36900,0
|
|
20240709,180800,8780159500,36900,36900,36900,36900,0
|
|
20240709,180700,8780159500,36900,36900,36900,36900,0
|
|
20240709,180600,8780159500,36900,36900,36900,36900,0
|
|
20240709,180500,8780159500,36900,36900,36900,36900,0
|
|
20240709,180400,8780159500,36900,36900,36900,36900,0
|
|
20240709,180300,8780159500,36900,36900,36900,36900,0
|
|
20240709,180200,8780159500,36900,36900,36900,36900,0
|
|
20240709,180100,8780159500,36900,36900,36900,36900,0
|
|
20240709,180000,8780159500,36900,36900,36900,36900,0
|
|
20240709,175900,8780159500,36900,36900,36900,36900,0
|
|
20240709,175800,8780159500,36900,36900,36900,36900,0
|
|
20240709,175700,8780159500,36900,36900,36900,36900,0
|
|
20240709,175600,8780159500,36900,36900,36900,36900,0
|
|
20240709,175500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,175400,8780159500,36900,36900,36900,36900,0
|
|
20240709,175300,8780159500,36900,36900,36900,36900,0
|
|
20240709,175200,8780159500,36900,36900,36900,36900,0
|
|
20240709,175100,8780159500,36900,36900,36900,36900,0
|
|
20240709,175000,8780159500,36900,36900,36900,36900,0
|
|
20240709,174900,8780159500,36900,36900,36900,36900,0
|
|
20240709,174800,8780159500,36900,36900,36900,36900,0
|
|
20240709,174700,8780159500,36900,36900,36900,36900,0
|
|
20240709,174600,8780159500,36900,36900,36900,36900,0
|
|
20240709,174500,8780159500,36900,36900,36900,36900,0
|
|
20240709,174400,8780159500,36900,36900,36900,36900,0
|
|
20240709,174300,8780159500,36900,36900,36900,36900,0
|
|
20240709,174200,8780159500,36900,36900,36900,36900,0
|
|
20240709,174100,8780159500,36900,36900,36900,36900,0
|
|
20240709,174000,8780159500,36900,36900,36900,36900,0
|
|
20240709,173900,8780159500,36900,36900,36900,36900,0
|
|
20240709,173800,8780159500,36900,36900,36900,36900,0
|
|
20240709,173700,8780159500,36900,36900,36900,36900,0
|
|
20240709,173600,8780159500,36900,36900,36900,36900,0
|
|
20240709,173500,8780159500,36900,36900,36900,36900,0
|
|
20240709,173400,8780159500,36900,36900,36900,36900,0
|
|
20240709,173300,8780159500,36900,36900,36900,36900,0
|
|
20240709,173200,8780159500,36900,36900,36900,36900,0
|
|
20240709,173100,8780159500,36900,36900,36900,36900,0
|
|
20240709,173000,8780159500,36900,36900,36900,36900,0
|
|
20240709,172900,8780159500,36900,36900,36900,36900,0
|
|
20240709,172800,8780159500,36900,36900,36900,36900,0
|
|
20240709,172700,8780159500,36900,36900,36900,36900,0
|
|
20240709,172600,8780159500,36900,36900,36900,36900,0
|
|
20240709,172500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,172400,8780159500,36900,36900,36900,36900,0
|
|
20240709,172300,8780159500,36900,36900,36900,36900,0
|
|
20240709,172200,8780159500,36900,36900,36900,36900,0
|
|
20240709,172100,8780159500,36900,36900,36900,36900,0
|
|
20240709,172000,8780159500,36900,36900,36900,36900,0
|
|
20240709,171900,8780159500,36900,36900,36900,36900,0
|
|
20240709,171800,8780159500,36900,36900,36900,36900,0
|
|
20240709,171700,8780159500,36900,36900,36900,36900,0
|
|
20240709,171600,8780159500,36900,36900,36900,36900,0
|
|
20240709,171500,8780159500,36900,36900,36900,36900,0
|
|
20240709,171400,8780159500,36900,36900,36900,36900,0
|
|
20240709,171300,8780159500,36900,36900,36900,36900,0
|
|
20240709,171200,8780159500,36900,36900,36900,36900,0
|
|
20240709,171100,8780159500,36900,36900,36900,36900,0
|
|
20240709,171000,8780159500,36900,36900,36900,36900,0
|
|
20240709,170900,8780159500,36900,36900,36900,36900,0
|
|
20240709,170800,8780159500,36900,36900,36900,36900,0
|
|
20240709,170700,8780159500,36900,36900,36900,36900,0
|
|
20240709,170600,8780159500,36900,36900,36900,36900,0
|
|
20240709,170500,8780159500,36900,36900,36900,36900,0
|
|
20240709,170400,8780159500,36900,36900,36900,36900,0
|
|
20240709,170300,8780159500,36900,36900,36900,36900,0
|
|
20240709,170200,8780159500,36900,36900,36900,36900,0
|
|
20240709,170100,8780159500,36900,36900,36900,36900,0
|
|
20240709,170000,8780159500,36900,36900,36900,36900,0
|
|
20240709,165900,8780159500,36900,36900,36900,36900,0
|
|
20240709,165800,8780159500,36900,36900,36900,36900,0
|
|
20240709,165700,8780159500,36900,36900,36900,36900,0
|
|
20240709,165600,8780159500,36900,36900,36900,36900,0
|
|
20240709,165500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,165400,8780159500,36900,36900,36900,36900,0
|
|
20240709,165300,8780159500,36900,36900,36900,36900,0
|
|
20240709,165200,8780159500,36900,36900,36900,36900,0
|
|
20240709,165100,8780159500,36900,36900,36900,36900,0
|
|
20240709,165000,8780159500,36900,36900,36900,36900,0
|
|
20240709,164900,8780159500,36900,36900,36900,36900,0
|
|
20240709,164800,8780159500,36900,36900,36900,36900,0
|
|
20240709,164700,8780159500,36900,36900,36900,36900,0
|
|
20240709,164600,8780159500,36900,36900,36900,36900,0
|
|
20240709,164500,8780159500,36900,36900,36900,36900,0
|
|
20240709,164400,8780159500,36900,36900,36900,36900,0
|
|
20240709,164300,8780159500,36900,36900,36900,36900,0
|
|
20240709,164200,8780159500,36900,36900,36900,36900,0
|
|
20240709,164100,8780159500,36900,36900,36900,36900,0
|
|
20240709,164000,8780159500,36900,36900,36900,36900,0
|
|
20240709,163900,8780159500,36900,36900,36900,36900,0
|
|
20240709,163800,8780159500,36900,36900,36900,36900,0
|
|
20240709,163700,8780159500,36900,36900,36900,36900,0
|
|
20240709,163600,8780159500,36900,36900,36900,36900,0
|
|
20240709,163500,8780159500,36900,36900,36900,36900,0
|
|
20240709,163400,8780159500,36900,36900,36900,36900,0
|
|
20240709,163300,8780159500,36900,36900,36900,36900,0
|
|
20240709,163200,8780159500,36900,36900,36900,36900,0
|
|
20240709,163100,8780159500,36900,36900,36900,36900,0
|
|
20240709,163000,8780159500,36900,36900,36900,36900,0
|
|
20240709,162900,8780159500,36900,36900,36900,36900,0
|
|
20240709,162800,8780159500,36900,36900,36900,36900,0
|
|
20240709,162700,8780159500,36900,36900,36900,36900,0
|
|
20240709,162600,8780159500,36900,36900,36900,36900,0
|
|
20240709,162500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,162400,8780159500,36900,36900,36900,36900,0
|
|
20240709,162300,8780159500,36900,36900,36900,36900,0
|
|
20240709,162200,8780159500,36900,36900,36900,36900,0
|
|
20240709,162100,8780159500,36900,36900,36900,36900,0
|
|
20240709,162000,8780159500,36900,36900,36900,36900,0
|
|
20240709,161900,8780159500,36900,36900,36900,36900,0
|
|
20240709,161800,8780159500,36900,36900,36900,36900,0
|
|
20240709,161700,8780159500,36900,36900,36900,36900,0
|
|
20240709,161600,8780159500,36900,36900,36900,36900,0
|
|
20240709,161500,8780159500,36900,36900,36900,36900,0
|
|
20240709,161400,8780159500,36900,36900,36900,36900,0
|
|
20240709,161300,8780159500,36900,36900,36900,36900,0
|
|
20240709,161200,8780159500,36900,36900,36900,36900,0
|
|
20240709,161100,8780159500,36900,36900,36900,36900,0
|
|
20240709,161000,8780159500,36900,36900,36900,36900,0
|
|
20240709,160900,8780159500,36900,36900,36900,36900,0
|
|
20240709,160800,8780159500,36900,36900,36900,36900,0
|
|
20240709,160700,8780159500,36900,36900,36900,36900,0
|
|
20240709,160600,8780159500,36900,36900,36900,36900,0
|
|
20240709,160500,8780159500,36900,36900,36900,36900,0
|
|
20240709,160400,8780159500,36900,36900,36900,36900,0
|
|
20240709,160300,8780159500,36900,36900,36900,36900,0
|
|
20240709,160200,8780159500,36900,36900,36900,36900,0
|
|
20240709,160100,8780159500,36900,36900,36900,36900,0
|
|
20240709,160000,8780159500,36900,36900,36900,36900,0
|
|
20240709,155900,8780159500,36900,36900,36900,36900,0
|
|
20240709,155800,8780159500,36900,36900,36900,36900,0
|
|
20240709,155700,8780159500,36900,36900,36900,36900,0
|
|
20240709,155600,8780159500,36900,36900,36900,36900,0
|
|
20240709,155500,8780159500,36900,36900,36900,36900,5324
|
|
20240709,155400,8780159500,36900,36900,36900,36900,0
|
|
20240709,155300,8780159500,36900,36900,36900,36900,0
|
|
20240709,155200,8780159500,36900,36900,36900,36900,0
|
|
20240709,155100,8780159500,36900,36900,36900,36900,0
|
|
20240709,155000,8780159500,36900,36900,36900,36900,0
|
|
20240709,154900,8780159500,36900,36900,36900,36900,0
|
|
20240709,154800,8780159500,36900,36900,36900,36900,0
|
|
20240709,154700,8780159500,36900,36900,36900,36900,0
|
|
20240709,154600,8780159500,36900,36900,36900,36900,0
|
|
20240709,154500,8780159500,36900,36900,36900,36900,0
|
|
20240709,154400,8780159500,36900,36900,36900,36900,0
|
|
20240709,154300,8780159500,36900,36900,36900,36900,0
|
|
20240709,154200,8780159500,36900,36900,36900,36900,0
|
|
20240709,154100,8780159500,36900,36900,36900,36900,0
|
|
20240709,154000,8780159500,36900,36900,36900,36900,0
|
|
20240709,153900,8780159500,36900,36900,36900,36900,0
|
|
20240709,153800,8780159500,36900,36900,36900,36900,0
|
|
20240709,153700,8780159500,36900,36900,36900,36900,0
|
|
20240709,153600,8780159500,36900,36900,36900,36900,0
|
|
20240709,153500,8780159500,36900,36900,36900,36900,0
|
|
20240709,153400,8780159500,36900,36900,36900,36900,0
|
|
20240709,153300,8780159500,36900,36900,36900,36900,0
|
|
20240709,153200,8780159500,36900,36900,36900,36900,0
|
|
20240709,153100,8780159500,36900,36900,36900,36900,0
|
|
20240709,153000,8780159500,36900,36900,36900,36900,5324
|
|
20240709,152900,8583703900,36950,36950,36950,36950,0
|
|
20240709,152800,8583703900,36950,36950,36950,36950,0
|
|
20240709,152700,8583703900,36950,36950,36950,36950,0
|
|
20240709,152600,8583703900,36950,36950,36950,36950,0
|
|
20240709,152500,8583703900,36950,36950,36950,36950,0
|
|
20240709,152400,8583703900,36950,36950,36950,36950,0
|
|
20240709,152300,8583703900,36950,36950,36950,36950,0
|
|
20240709,152200,8583703900,36950,36950,36950,36950,0
|
|
20240709,152100,8583703900,36950,36950,36950,36950,0
|
|
20240709,152000,8583703900,36950,36950,36950,36950,0
|
|
20240709,151900,8583703900,36950,36900,36950,36800,1395
|
|
20240709,151800,8532247750,36900,36900,36950,36850,658
|
|
20240709,151700,8507977250,36950,36850,36950,36850,765
|
|
20240709,151600,8479745850,36850,36900,36900,36800,2212
|
|
20240709,151500,8398278350,36900,36900,36900,36850,499
|
|
20240709,151400,8379867500,36900,36900,36950,36850,1204
|
|
20240709,151300,8335464250,36950,36900,36950,36900,407
|
|
20240709,151200,8320430950,36900,36950,36950,36900,282
|
|
20240709,151100,8310021850,36950,36900,36950,36900,160
|
|
20240709,151000,8304111300,36950,36950,36950,36800,2576
|
|
20240709,150900,8209070850,36950,36950,36950,36900,366
|
|
20240709,150800,8195549950,36950,36950,36950,36900,153
|
|
20240709,150700,8189900400,36950,37000,37000,36850,2945
|
|
20240709,150600,8081177050,36950,36950,37000,36950,337
|
|
20240709,150500,8068718500,37000,37000,37000,36900,714
|
|
20240709,150400,8042343550,37000,36900,37000,36900,562
|
|
20240709,150300,8021593150,36950,36900,36950,36900,576
|
|
20240709,150200,8000311350,36900,36950,36950,36900,514
|
|
20240709,150100,7981322600,36950,36950,36950,36900,365
|
|
20240709,150000,7967836850,36900,37000,37000,36900,1763
|
|
20240709,145900,7902683550,36950,36950,37000,36950,131
|
|
20240709,145800,7897838200,36950,36950,37000,36950,713
|
|
20240709,145700,7871463500,37000,37000,37000,36950,220
|
|
20240709,145600,7863324800,37000,36950,37000,36950,416
|
|
20240709,145500,7847937050,37000,37000,37000,36950,488
|
|
20240709,145400,7829890800,36950,36950,37000,36950,402
|
|
20240709,145300,7815026450,36950,37000,37000,36950,735
|
|
20240709,145200,7787853250,36950,37000,37000,36950,651
|
|
20240709,145100,7763778050,36950,36950,37000,36900,2315
|
|
20240709,145000,7678218000,36900,36950,36950,36900,424
|
|
20240709,144900,7662559950,36950,36950,36950,36900,488
|
|
20240709,144800,7644531650,36950,36900,36950,36900,1078
|
|
20240709,144700,7604735550,36950,36900,36950,36900,606
|
|
20240709,144600,7582364800,36900,36900,36950,36900,817
|
|
20240709,144500,7552206750,36950,36900,36950,36900,1080
|
|
20240709,144400,7512344050,36850,36850,36900,36850,361
|
|
20240709,144300,7499029450,36850,36900,36900,36850,381
|
|
20240709,144200,7484978300,36900,36900,36900,36850,196
|
|
20240709,144100,7477747600,36900,36850,36900,36850,405
|
|
20240709,144000,7462813500,36850,36850,36900,36850,216
|
|
20240709,143900,7454850000,36800,36800,36850,36800,186
|
|
20240709,143800,7447997100,36800,36850,36900,36800,243
|
|
20240709,143700,7439039550,36850,36850,36900,36800,402
|
|
20240709,143600,7424218750,36850,36800,36850,36800,297
|
|
20240709,143500,7413277600,36850,36850,36850,36800,400
|
|
20240709,143400,7398545700,36850,36800,36850,36800,349
|
|
20240709,143300,7385692700,36800,36850,36850,36800,226
|
|
20240709,143200,7377368700,36800,36750,36850,36750,678
|
|
20240709,143100,7352418050,36800,36800,36800,36750,352
|
|
20240709,143000,7339468400,36750,36800,36800,36750,273
|
|
20240709,142900,7329425300,36750,36750,36800,36750,399
|
|
20240709,142800,7314747300,36800,36800,36800,36750,358
|
|
20240709,142700,7301576800,36800,36750,36800,36750,217
|
|
20240709,142600,7293592100,36800,36800,36800,36750,340
|
|
20240709,142500,7281084650,36800,36750,36800,36750,229
|
|
20240709,142400,7272662700,36800,36750,36800,36700,463
|
|
20240709,142300,7255642300,36750,36750,36800,36700,129
|
|
20240709,142200,7250901550,36700,36750,36800,36700,433
|
|
20240709,142100,7234995850,36750,36750,36750,36700,266
|
|
20240709,142000,7225225400,36700,36700,36750,36700,345
|
|
20240709,141900,7212548800,36700,36750,36750,36700,80
|
|
20240709,141800,7209612600,36750,36700,36750,36700,181
|
|
20240709,141700,7202962750,36700,36750,36750,36700,511
|
|
20240709,141600,7184200150,36700,36750,36750,36700,1293
|
|
20240709,141500,7136685400,36800,36750,36800,36750,228
|
|
20240709,141400,7128299650,36750,36800,36800,36750,525
|
|
20240709,141300,7108996750,36750,36800,36800,36750,171
|
|
20240709,141200,7102705300,36800,36800,36850,36750,302
|
|
20240709,141100,7091591900,36850,36800,36850,36800,175
|
|
20240709,141000,7085145350,36800,36800,36800,36750,96
|
|
20240709,140900,7081613000,36750,36800,36800,36750,202
|
|
20240709,140800,7074183150,36800,36800,36800,36800,165
|
|
20240709,140700,7068111150,36800,36750,36800,36750,91
|
|
20240709,140600,7064766850,36800,36800,36800,36750,149
|
|
20240709,140500,7059284600,36750,36800,36800,36750,326
|
|
20240709,140400,7047293600,36750,36750,36750,36750,129
|
|
20240709,140300,7042552850,36750,36750,36800,36750,492
|
|
20240709,140200,7024458050,36750,36800,36800,36750,211
|
|
20240709,140100,7016696550,36750,36800,36800,36750,63
|
|
20240709,140000,7014379050,36800,36800,36800,36750,331
|
|
20240709,135900,7002199450,36800,36850,36850,36750,281
|
|
20240709,135800,6991856300,36800,36800,36800,36750,104
|
|
20240709,135700,6988030300,36750,36800,36800,36750,350
|
|
20240709,135600,6975160000,36800,36850,36850,36800,79
|
|
20240709,135500,6972252500,36800,36750,36800,36750,200
|
|
20240709,135400,6964896850,36750,36800,36800,36750,212
|
|
20240709,135300,6957099200,36800,36800,36800,36750,200
|
|
20240709,135200,6949743650,36800,36800,36800,36750,221
|
|
20240709,135100,6941612800,36800,36750,36800,36750,187
|
|
20240709,135000,6934732550,36800,36800,36850,36750,253
|
|
20240709,134900,6925431100,36850,36850,36850,36800,299
|
|
20240709,134800,6914414100,36850,36850,36850,36800,877
|
|
20240709,134700,6882103650,36800,36800,36850,36800,1208
|
|
20240709,134600,6837623900,36800,36800,36850,36750,741
|
|
20240709,134500,6810358200,36800,36750,36850,36750,1859
|
|
20240709,134400,6741989050,36750,36700,36750,36700,24
|
|
20240709,134300,6741107950,36700,36700,36750,36700,196
|
|
20240709,134200,6733908200,36700,36750,36750,36700,180
|
|
20240709,134100,6727294950,36700,36650,36750,36650,79
|
|
20240709,134000,6724393850,36700,36700,36700,36650,1777
|
|
20240709,133900,6659182400,36700,36650,36700,36650,139
|
|
20240709,133800,6654081250,36700,36700,36700,36650,596
|
|
20240709,133700,6632237450,36650,36650,36700,36650,916
|
|
20240709,133600,6598658750,36600,36650,36650,36600,198
|
|
20240709,133500,6591402400,36600,36650,36650,36600,288
|
|
20240709,133400,6580848100,36650,36600,36650,36600,1323
|
|
20240709,133300,6532363250,36600,36600,36650,36600,234
|
|
20240709,133200,6523792300,36600,36650,36650,36600,89
|
|
20240709,133100,6520534100,36600,36550,36600,36550,154
|
|
20240709,133000,6514898950,36600,36650,36650,36600,234
|
|
20240709,132900,6506327950,36600,36550,36600,36550,1284
|
|
20240709,132800,6459336450,36600,36600,36600,36550,208
|
|
20240709,132700,6451730400,36600,36600,36600,36550,43
|
|
20240709,132600,6450158300,36600,36550,36600,36550,610
|
|
20240709,132500,6427860750,36550,36550,36600,36550,78
|
|
20240709,132400,6425009650,36550,36600,36600,36550,1023
|
|
20240709,132300,6387618750,36600,36600,36650,36550,762
|
|
20240709,132200,6359727300,36600,36600,36650,36600,194
|
|
20240709,132100,6352626500,36600,36600,36650,36600,292
|
|
20240709,132000,6341939100,36600,36600,36650,36600,1173
|
|
20240709,131900,6299003550,36650,36650,36650,36650,12
|
|
20240709,131800,6298563750,36600,36650,36650,36600,174
|
|
20240709,131700,6292192100,36600,36600,36650,36600,204
|
|
20240709,131600,6284717000,36600,36600,36600,36600,316
|
|
20240709,131500,6273151400,36650,36650,36650,36650,11
|
|
20240709,131400,6272748250,36600,36650,36700,36600,1348
|
|
20240709,131300,6223344150,36650,36650,36700,36650,77
|
|
20240709,131200,6220521750,36650,36700,36700,36650,11
|
|
20240709,131100,6220118350,36700,36700,36700,36650,93
|
|
20240709,131000,6216708850,36650,36700,36700,36650,25
|
|
20240709,130900,6215791850,36700,36650,36700,36650,785
|
|
20240709,130800,6186995200,36700,36700,36700,36700,286
|
|
20240709,130700,6176499000,36650,36650,36700,36650,48
|
|
20240709,130600,6174739250,36650,36700,36700,36650,145
|
|
20240709,130500,6169420200,36700,36650,36700,36650,11
|
|
20240709,130400,6169016800,36650,36650,36700,36650,113
|
|
20240709,130300,6164875300,36700,36700,36700,36650,25
|
|
20240709,130200,6163958150,36650,36700,36700,36650,366
|
|
20240709,130100,6150542700,36650,36700,36700,36650,138
|
|
20240709,130000,6145478550,36750,36700,36750,36700,32
|
|
20240709,125900,6144303750,36700,36700,36750,36700,54
|
|
20240709,125800,6142321900,36750,36700,36750,36700,122
|
|
20240709,125700,6137844250,36700,36700,36750,36700,319
|
|
20240709,125600,6126136350,36700,36750,36750,36700,27
|
|
20240709,125500,6125145300,36750,36700,36750,36700,104
|
|
20240709,125400,6121328100,36700,36700,36700,36700,111
|
|
20240709,125300,6117254400,36750,36750,36750,36700,179
|
|
20240709,125200,6110684650,36700,36700,36750,36700,78
|
|
20240709,125100,6107821850,36700,36700,36750,36700,43
|
|
20240709,125000,6106243650,36700,36700,36750,36700,230
|
|
20240709,124900,6097801550,36700,36750,36750,36700,679
|
|
20240709,124800,6072881950,36700,36700,36750,36700,61
|
|
20240709,124700,6070643200,36700,36750,36750,36700,120
|
|
20240709,124600,6066238850,36750,36700,36750,36700,151
|
|
20240709,124500,6060696650,36700,36650,36700,36650,45
|
|
20240709,124400,6059046550,36650,36750,36750,36650,137
|
|
20240709,124300,6054021750,36750,36700,36750,36700,61
|
|
20240709,124200,6051781350,36700,36750,36750,36700,69
|
|
20240709,124100,6049248850,36700,36700,36750,36700,517
|
|
20240709,124000,6030274900,36700,36700,36750,36700,102
|
|
20240709,123900,6026531100,36750,36750,36750,36700,77
|
|
20240709,123800,6023704150,36700,36750,36750,36650,183
|
|
20240709,123700,6016987800,36650,36700,36700,36650,78
|
|
20240709,123600,6014128350,36750,36700,36750,36650,336
|
|
20240709,123500,6001798050,36700,36650,36700,36650,365
|
|
20240709,123400,5988404150,36700,36650,36700,36650,40
|
|
20240709,123300,5986937850,36650,36700,36700,36650,102
|
|
20240709,123200,5983199450,36650,36700,36700,36650,463
|
|
20240709,123100,5966230250,36650,36650,36650,36650,18
|
|
20240709,123000,5965570550,36650,36700,36700,36650,45
|
|
20240709,122900,5963921000,36700,36700,36700,36650,122
|
|
20240709,122800,5959446950,36700,36750,36750,36700,119
|
|
20240709,122700,5955079600,36700,36700,36750,36700,361
|
|
20240709,122600,5941830650,36700,36700,36700,36650,600
|
|
20240709,122500,5919810800,36700,36650,36700,36650,189
|
|
20240709,122400,5912878600,36700,36700,36700,36700,10
|
|
20240709,122300,5912511600,36650,36600,36650,36600,190
|
|
20240709,122200,5905551450,36650,36600,36650,36600,79
|
|
20240709,122100,5902658300,36650,36650,36650,36600,115
|
|
20240709,122000,5898443800,36650,36600,36650,36600,94
|
|
20240709,121900,5895003100,36600,36650,36650,36600,15
|
|
20240709,121800,5894453650,36600,36600,36600,36600,72
|
|
20240709,121700,5891818450,36650,36600,36650,36600,209
|
|
20240709,121600,5884158750,36600,36600,36650,36600,53
|
|
20240709,121500,5882218550,36600,36650,36650,36600,62
|
|
20240709,121400,5879949100,36600,36650,36650,36600,75
|
|
20240709,121300,5877203700,36600,36600,36600,36600,346
|
|
20240709,121200,5864540100,36600,36650,36650,36600,15
|
|
20240709,121100,5863990650,36650,36600,36650,36600,65
|
|
20240709,121000,5861610550,36650,36650,36700,36650,19
|
|
20240709,120900,5860913850,36650,36650,36700,36650,35
|
|
20240709,120800,5859630800,36650,36650,36650,36650,598
|
|
20240709,120700,5837714100,36650,36600,36700,36600,31
|
|
20240709,120600,5836577900,36600,36650,36650,36600,219
|
|
20240709,120500,5828560700,36700,36650,36700,36650,58
|
|
20240709,120400,5826434550,36650,36650,36650,36650,4
|
|
20240709,120300,5826287950,36700,36650,36700,36650,196
|
|
20240709,120200,5819103050,36650,36650,36650,36650,7
|
|
20240709,120100,5818846500,36650,36700,36700,36650,151
|
|
20240709,120000,5813311600,36700,36650,36700,36650,59
|
|
20240709,115900,5811148950,36650,36650,36700,36650,20
|
|
20240709,115800,5810415600,36600,36600,36650,36600,263
|
|
20240709,115700,5800786600,36600,36650,36650,36600,590
|
|
20240709,115600,5779164850,36550,36600,36600,36550,94
|
|
20240709,115500,5775728900,36550,36550,36650,36550,186
|
|
20240709,115400,5768923000,36550,36600,36600,36550,950
|
|
20240709,115300,5734197300,36550,36600,36650,36550,47
|
|
20240709,115200,5732478800,36550,36600,36650,36550,97
|
|
20240709,115100,5728931600,36550,36600,36600,36550,95
|
|
20240709,115000,5725454700,36650,36600,36650,36600,106
|
|
20240709,114900,5721574850,36550,36550,36650,36550,626
|
|
20240709,114800,5698667200,36600,36600,36600,36550,57
|
|
20240709,114700,5696582800,36600,36550,36600,36550,68
|
|
20240709,114600,5694097150,36550,36600,36600,36550,215
|
|
20240709,114500,5686232250,36600,36650,36650,36600,109
|
|
20240709,114400,5682242500,36600,36600,36650,36600,127
|
|
20240709,114300,5677594050,36600,36600,36650,36600,987
|
|
20240709,114200,5641426300,36600,36650,36650,36600,97
|
|
20240709,114100,5637875600,36600,36650,36650,36600,102
|
|
20240709,114000,5634142200,36600,36600,36650,36600,104
|
|
20240709,113900,5630335750,36600,36600,36650,36600,99
|
|
20240709,113800,5626712050,36550,36550,36650,36550,116
|
|
20240709,113700,5622468300,36550,36550,36600,36550,77
|
|
20240709,113600,5619653700,36550,36600,36600,36550,206
|
|
20240709,113500,5612114200,36600,36600,36600,36550,180
|
|
20240709,113400,5605534350,36550,36550,36600,36550,367
|
|
20240709,113300,5592112750,36600,36550,36600,36550,83
|
|
20240709,113200,5589079050,36600,36600,36600,36550,156
|
|
20240709,113100,5583372400,36600,36650,36650,36600,104
|
|
20240709,113000,5579565200,36600,36600,36600,36550,89
|
|
20240709,112900,5576309950,36550,36600,36650,36550,240
|
|
20240709,112800,5567525850,36550,36600,36600,36550,193
|
|
20240709,112700,5560464800,36600,36550,36600,36550,247
|
|
20240709,112600,5551432700,36550,36600,36600,36550,153
|
|
20240709,112500,5545839000,36550,36550,36650,36550,131
|
|
20240709,112400,5541046450,36550,36600,36650,36550,689
|
|
20240709,112300,5515824950,36600,36600,36600,36600,84
|
|
20240709,112200,5512750550,36650,36650,36650,36600,111
|
|
20240709,112100,5508687150,36650,36600,36650,36600,193
|
|
20240709,112000,5501617500,36650,36700,36700,36600,304
|
|
20240709,111900,5490476000,36650,36700,36750,36650,299
|
|
20240709,111800,5479505650,36700,36700,36750,36700,233
|
|
20240709,111700,5470954450,36700,36700,36750,36700,94
|
|
20240709,111600,5467504400,36700,36750,36750,36700,68
|
|
20240709,111500,5465008550,36700,36700,36700,36650,3324
|
|
20240709,111400,5343084100,36650,36650,36700,36650,105
|
|
20240709,111300,5339235450,36650,36650,36650,36600,893
|
|
20240709,111200,5306511000,36600,36600,36650,36600,130
|
|
20240709,111100,5301751800,36650,36600,36650,36550,501
|
|
20240709,111000,5283413850,36550,36550,36600,36550,186
|
|
20240709,110900,5276609250,36600,36550,36600,36550,59
|
|
20240709,110800,5274451600,36550,36600,36600,36550,293
|
|
20240709,110700,5263730400,36600,36600,36650,36600,159
|
|
20240709,110600,5257910700,36650,36650,36650,36600,663
|
|
20240709,110500,5233616550,36600,36600,36650,36600,130
|
|
20240709,110400,5228857200,36600,36550,36600,36550,844
|
|
20240709,110300,5197968550,36550,36550,36600,36550,1030
|
|
20240709,110200,5160315200,36550,36600,36600,36550,110
|
|
20240709,110100,5156292000,36650,36600,36650,36600,284
|
|
20240709,110000,5145897400,36600,36650,36650,36600,427
|
|
20240709,105900,5130269100,36600,36550,36600,36550,1264
|
|
20240709,105800,5084035600,36550,36550,36600,36550,164
|
|
20240709,105700,5078039300,36600,36650,36650,36550,317
|
|
20240709,105600,5066445750,36600,36550,36600,36550,1482
|
|
20240709,105500,5012205900,36550,36550,36600,36550,1715
|
|
20240709,105400,4949520850,36600,36550,36600,36550,806
|
|
20240709,105300,4920055400,36550,36600,36600,36550,87
|
|
20240709,105200,4916875150,36600,36600,36650,36550,132
|
|
20240709,105100,4912043600,36600,36650,36650,36550,133
|
|
20240709,105000,4907180600,36650,36600,36650,36600,1138
|
|
20240709,104900,4865529550,36600,36600,36600,36550,4235
|
|
20240709,104800,4710533550,36600,36650,36650,36600,209
|
|
20240709,104700,4702883700,36650,36600,36650,36600,139
|
|
20240709,104600,4697795850,36600,36600,36650,36600,364
|
|
20240709,104500,4684472950,36600,36600,36650,36600,113
|
|
20240709,104400,4680336600,36600,36650,36650,36600,823
|
|
20240709,104300,4650180250,36700,36650,36700,36650,132
|
|
20240709,104200,4645342000,36700,36650,36700,36650,251
|
|
20240709,104100,4636141050,36650,36650,36700,36650,127
|
|
20240709,104000,4631486200,36650,36650,36700,36650,407
|
|
20240709,103900,4616568950,36650,36650,36700,36650,198
|
|
20240709,103800,4609310350,36650,36650,36700,36650,204
|
|
20240709,103700,4601833250,36650,36700,36700,36650,267
|
|
20240709,103600,4592038750,36650,36700,36700,36650,456
|
|
20240709,103500,4575320200,36650,36650,36650,36600,657
|
|
20240709,103400,4551241200,36650,36600,36650,36600,181
|
|
20240709,103300,4544616300,36650,36650,36650,36600,508
|
|
20240709,103200,4526004400,36600,36650,36650,36600,716
|
|
20240709,103100,4499797750,36650,36650,36700,36650,383
|
|
20240709,103000,4485760750,36650,36650,36650,36600,433
|
|
20240709,102900,4469900200,36600,36600,36650,36600,499
|
|
20240709,102800,4451620500,36650,36650,36650,36600,130
|
|
20240709,102700,4446860050,36600,36600,36650,36600,1110
|
|
20240709,102600,4406225250,36600,36600,36650,36600,115
|
|
20240709,102500,4402015850,36600,36650,36650,36600,208
|
|
20240709,102400,4394401300,36650,36600,36650,36550,453
|
|
20240709,102300,4377820900,36550,36600,36600,36500,3162
|
|
20240709,102200,4262257750,36650,36550,36650,36550,1499
|
|
20240709,102100,4207409500,36550,36650,36650,36550,195
|
|
20240709,102000,4200274050,36600,36600,36600,36600,347
|
|
20240709,101900,4187573850,36550,36550,36600,36550,548
|
|
20240709,101800,4167527400,36600,36650,36650,36550,2096
|
|
20240709,101700,4090854200,36600,36650,36650,36600,3089
|
|
20240709,101600,3977784900,36650,36650,36700,36650,34
|
|
20240709,101500,3976538350,36650,36600,36650,36600,469
|
|
20240709,101400,3959351700,36600,36650,36650,36600,164
|
|
20240709,101300,3953342450,36600,36600,36650,36600,348
|
|
20240709,101200,3940604500,36650,36650,36650,36600,374
|
|
20240709,101100,3926904150,36650,36650,36650,36600,1071
|
|
20240709,101000,3887674350,36650,36600,36650,36600,536
|
|
20240709,100900,3868056650,36600,36650,36650,36600,361
|
|
20240709,100800,3854840900,36600,36650,36700,36600,2057
|
|
20240709,100700,3779454150,36650,36700,36700,36650,776
|
|
20240709,100600,3751011600,36700,36700,36700,36700,305
|
|
20240709,100500,3739818100,36700,36750,36750,36700,4540
|
|
20240709,100400,3573167300,36750,36750,36800,36750,439
|
|
20240709,100300,3557033750,36750,36800,36850,36750,982
|
|
20240709,100200,3520929800,36750,36800,36800,36750,259
|
|
20240709,100100,3511410800,36800,36800,36850,36800,946
|
|
20240709,100000,3476597750,36800,36800,36850,36800,75
|
|
20240709,095900,3473837350,36800,36900,36950,36800,2104
|
|
20240709,095800,3396202000,36950,36950,36950,36900,973
|
|
20240709,095700,3360295600,36900,36900,36950,36900,286
|
|
20240709,095600,3349731600,36900,36900,36950,36900,354
|
|
20240709,095500,3336667050,36950,36850,36950,36800,973
|
|
20240709,095400,3300769000,36850,36750,36850,36750,875
|
|
20240709,095300,3268569100,36800,36750,36800,36750,550
|
|
20240709,095200,3248353950,36750,36750,36750,36700,166
|
|
20240709,095100,3242254850,36750,36800,36800,36700,2931
|
|
20240709,095000,3134589750,36800,36800,36800,36750,335
|
|
20240709,094900,3122275700,36800,36800,36800,36750,50
|
|
20240709,094800,3120435800,36750,36800,36850,36750,933
|
|
20240709,094700,3086113900,36800,36900,36900,36800,211
|
|
20240709,094600,3078341300,36850,36850,36900,36850,456
|
|
20240709,094500,3061536300,36850,36850,36900,36850,4460
|
|
20240709,094400,2897183950,36850,36750,36850,36750,514
|
|
20240709,094300,2878267600,36800,36700,36800,36700,1141
|
|
20240709,094200,2836336050,36750,36850,36850,36750,697
|
|
20240709,094100,2810691750,36800,36850,36850,36800,228
|
|
20240709,094000,2802296000,36850,36700,36850,36700,666
|
|
20240709,093900,2777803300,36750,36750,36800,36700,681
|
|
20240709,093800,2752783250,36750,36750,36750,36700,241
|
|
20240709,093700,2743936000,36700,36750,36750,36700,129
|
|
20240709,093600,2739198250,36750,36750,36750,36700,301
|
|
20240709,093500,2728144700,36750,36750,36750,36700,63
|
|
20240709,093400,2725829850,36750,36750,36750,36700,182
|
|
20240709,093300,2719148700,36750,36800,36800,36700,327
|
|
20240709,093200,2707146800,36700,36750,36750,36700,609
|
|
20240709,093100,2684767600,36750,36700,36750,36700,423
|
|
20240709,093000,2669242250,36700,36750,36750,36650,974
|
|
20240709,092900,2633495900,36700,36750,36800,36550,5226
|
|
20240709,092800,2442248200,36800,36650,36800,36650,1115
|
|
20240709,092700,2401348400,36650,36650,36700,36650,929
|
|
20240709,092600,2367299800,36650,36650,36700,36650,369
|
|
20240709,092500,2353773100,36650,36650,36700,36650,395
|
|
20240709,092400,2339295500,36650,36700,36700,36600,1399
|
|
20240709,092300,2288026750,36700,36700,36700,36600,659
|
|
20240709,092200,2263848650,36700,36600,36700,36600,1005
|
|
20240709,092100,2227032100,36600,36700,36700,36550,7732
|
|
20240709,092000,1943977500,36700,36750,36800,36700,2439
|
|
20240709,091900,1854430800,36750,36800,36850,36750,279
|
|
20240709,091800,1844164550,36850,36750,36900,36700,1916
|
|
20240709,091700,1773666900,36750,36750,36800,36650,1294
|
|
20240709,091600,1726213850,36750,36750,36750,36650,1630
|
|
20240709,091500,1666385400,36750,36700,36800,36700,1579
|
|
20240709,091400,1608391000,36700,36750,36800,36650,5454
|
|
20240709,091300,1408068900,36750,36800,36800,36750,760
|
|
20240709,091200,1380132200,36750,36800,36850,36750,3562
|
|
20240709,091100,1249202100,36800,36800,36850,36750,570
|
|
20240709,091000,1228227300,36800,36900,36900,36800,3917
|
|
20240709,090900,1083949100,36900,36900,36950,36900,658
|
|
20240709,090800,1059663950,36900,37000,37000,36900,257
|
|
20240709,090700,1050167700,37000,37000,37050,37000,3274
|
|
20240709,090600,929022600,36950,36850,37000,36800,1819
|
|
20240709,090500,861893200,36850,36850,36900,36800,874
|
|
20240709,090400,829701200,36850,36950,36950,36750,3871
|
|
20240709,090300,686993100,36950,36950,36950,36900,995
|
|
20240709,090200,650249250,36950,37000,37000,36850,2212
|
|
20240709,090100,568550400,37000,37050,37100,36950,5317
|
|
20240709,090000,371656800,37050,36800,37100,36800,10081
|