591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184800,1021961100,33800,33800,33800,33800,657
|
|
20240705,184700,1021961100,33800,33800,33800,33800,0
|
|
20240705,184600,1021961100,33800,33800,33800,33800,0
|
|
20240705,184500,1021961100,33800,33800,33800,33800,0
|
|
20240705,184400,1021961100,33800,33800,33800,33800,0
|
|
20240705,184300,1021961100,33800,33800,33800,33800,0
|
|
20240705,184200,1021961100,33800,33800,33800,33800,0
|
|
20240705,184100,1021961100,33800,33800,33800,33800,0
|
|
20240705,184000,1021961100,33800,33800,33800,33800,0
|
|
20240705,183900,1021961100,33800,33800,33800,33800,0
|
|
20240705,183800,1021961100,33800,33800,33800,33800,0
|
|
20240705,183700,1021961100,33800,33800,33800,33800,0
|
|
20240705,183600,1021961100,33800,33800,33800,33800,0
|
|
20240705,183500,1021961100,33800,33800,33800,33800,0
|
|
20240705,183400,1021961100,33800,33800,33800,33800,0
|
|
20240705,183300,1021961100,33800,33800,33800,33800,0
|
|
20240705,183200,1021961100,33800,33800,33800,33800,0
|
|
20240705,183100,1021961100,33800,33800,33800,33800,0
|
|
20240705,183000,1021961100,33800,33800,33800,33800,0
|
|
20240705,182900,1021961100,33800,33800,33800,33800,0
|
|
20240705,182800,1021961100,33800,33800,33800,33800,0
|
|
20240705,182700,1021961100,33800,33800,33800,33800,0
|
|
20240705,182600,1021961100,33800,33800,33800,33800,0
|
|
20240705,182500,1021961100,33800,33800,33800,33800,0
|
|
20240705,182400,1021961100,33800,33800,33800,33800,0
|
|
20240705,182300,1021961100,33800,33800,33800,33800,0
|
|
20240705,182200,1021961100,33800,33800,33800,33800,0
|
|
20240705,182100,1021961100,33800,33800,33800,33800,0
|
|
20240705,182000,1021961100,33800,33800,33800,33800,0
|
|
20240705,181900,1021961100,33800,33800,33800,33800,0
|
|
20240705,181800,1021961100,33800,33800,33800,33800,657
|
|
20240705,181700,1021961100,33800,33800,33800,33800,0
|
|
20240705,181600,1021961100,33800,33800,33800,33800,0
|
|
20240705,181500,1021961100,33800,33800,33800,33800,0
|
|
20240705,181400,1021961100,33800,33800,33800,33800,0
|
|
20240705,181300,1021961100,33800,33800,33800,33800,0
|
|
20240705,181200,1021961100,33800,33800,33800,33800,0
|
|
20240705,181100,1021961100,33800,33800,33800,33800,0
|
|
20240705,181000,1021961100,33800,33800,33800,33800,0
|
|
20240705,180900,1021961100,33800,33800,33800,33800,0
|
|
20240705,180800,1021961100,33800,33800,33800,33800,0
|
|
20240705,180700,1021961100,33800,33800,33800,33800,0
|
|
20240705,180600,1021961100,33800,33800,33800,33800,0
|
|
20240705,180500,1021961100,33800,33800,33800,33800,0
|
|
20240705,180400,1021961100,33800,33800,33800,33800,0
|
|
20240705,180300,1021961100,33800,33800,33800,33800,0
|
|
20240705,180200,1021961100,33800,33800,33800,33800,0
|
|
20240705,180100,1021961100,33800,33800,33800,33800,0
|
|
20240705,180000,1021961100,33800,33800,33800,33800,0
|
|
20240705,175900,1021961100,33800,33800,33800,33800,0
|
|
20240705,175800,1021961100,33800,33800,33800,33800,0
|
|
20240705,175700,1021961100,33800,33800,33800,33800,0
|
|
20240705,175600,1021961100,33800,33800,33800,33800,0
|
|
20240705,175500,1021961100,33800,33800,33800,33800,0
|
|
20240705,175400,1021961100,33800,33800,33800,33800,0
|
|
20240705,175300,1021961100,33800,33800,33800,33800,0
|
|
20240705,175200,1021961100,33800,33800,33800,33800,0
|
|
20240705,175100,1021961100,33800,33800,33800,33800,0
|
|
20240705,175000,1021961100,33800,33800,33800,33800,0
|
|
20240705,174900,1021961100,33800,33800,33800,33800,0
|
|
20240705,174800,1021961100,33800,33800,33800,33800,657
|
|
20240705,174700,1021961100,33800,33800,33800,33800,0
|
|
20240705,174600,1021961100,33800,33800,33800,33800,0
|
|
20240705,174500,1021961100,33800,33800,33800,33800,0
|
|
20240705,174400,1021961100,33800,33800,33800,33800,0
|
|
20240705,174300,1021961100,33800,33800,33800,33800,0
|
|
20240705,174200,1021961100,33800,33800,33800,33800,0
|
|
20240705,174100,1021961100,33800,33800,33800,33800,0
|
|
20240705,174000,1021961100,33800,33800,33800,33800,0
|
|
20240705,173900,1021961100,33800,33800,33800,33800,0
|
|
20240705,173800,1021961100,33800,33800,33800,33800,0
|
|
20240705,173700,1021961100,33800,33800,33800,33800,0
|
|
20240705,173600,1021961100,33800,33800,33800,33800,0
|
|
20240705,173500,1021961100,33800,33800,33800,33800,0
|
|
20240705,173400,1021961100,33800,33800,33800,33800,0
|
|
20240705,173300,1021961100,33800,33800,33800,33800,0
|
|
20240705,173200,1021961100,33800,33800,33800,33800,0
|
|
20240705,173100,1021961100,33800,33800,33800,33800,0
|
|
20240705,173000,1021961100,33800,33800,33800,33800,0
|
|
20240705,172900,1021961100,33800,33800,33800,33800,0
|
|
20240705,172800,1021961100,33800,33800,33800,33800,0
|
|
20240705,172700,1021961100,33800,33800,33800,33800,0
|
|
20240705,172600,1021961100,33800,33800,33800,33800,0
|
|
20240705,172500,1021961100,33800,33800,33800,33800,0
|
|
20240705,172400,1021961100,33800,33800,33800,33800,0
|
|
20240705,172300,1021961100,33800,33800,33800,33800,0
|
|
20240705,172200,1021961100,33800,33800,33800,33800,0
|
|
20240705,172100,1021961100,33800,33800,33800,33800,0
|
|
20240705,172000,1021961100,33800,33800,33800,33800,0
|
|
20240705,171900,1021961100,33800,33800,33800,33800,0
|
|
20240705,171800,1021961100,33800,33800,33800,33800,657
|
|
20240705,171700,1021961100,33800,33800,33800,33800,0
|
|
20240705,171600,1021961100,33800,33800,33800,33800,0
|
|
20240705,171500,1021961100,33800,33800,33800,33800,0
|
|
20240705,171400,1021961100,33800,33800,33800,33800,0
|
|
20240705,171300,1021961100,33800,33800,33800,33800,0
|
|
20240705,171200,1021961100,33800,33800,33800,33800,0
|
|
20240705,171100,1021961100,33800,33800,33800,33800,0
|
|
20240705,171000,1021961100,33800,33800,33800,33800,0
|
|
20240705,170900,1021961100,33800,33800,33800,33800,0
|
|
20240705,170800,1021961100,33800,33800,33800,33800,0
|
|
20240705,170700,1021961100,33800,33800,33800,33800,0
|
|
20240705,170600,1021961100,33800,33800,33800,33800,0
|
|
20240705,170500,1021961100,33800,33800,33800,33800,0
|
|
20240705,170400,1021961100,33800,33800,33800,33800,0
|
|
20240705,170300,1021961100,33800,33800,33800,33800,0
|
|
20240705,170200,1021961100,33800,33800,33800,33800,0
|
|
20240705,170100,1021961100,33800,33800,33800,33800,0
|
|
20240705,170000,1021961100,33800,33800,33800,33800,0
|
|
20240705,165900,1021961100,33800,33800,33800,33800,0
|
|
20240705,165800,1021961100,33800,33800,33800,33800,0
|
|
20240705,165700,1021961100,33800,33800,33800,33800,0
|
|
20240705,165600,1021961100,33800,33800,33800,33800,0
|
|
20240705,165500,1021961100,33800,33800,33800,33800,0
|
|
20240705,165400,1021961100,33800,33800,33800,33800,0
|
|
20240705,165300,1021961100,33800,33800,33800,33800,0
|
|
20240705,165200,1021961100,33800,33800,33800,33800,0
|
|
20240705,165100,1021961100,33800,33800,33800,33800,0
|
|
20240705,165000,1021961100,33800,33800,33800,33800,0
|
|
20240705,164900,1021961100,33800,33800,33800,33800,0
|
|
20240705,164800,1021961100,33800,33800,33800,33800,657
|
|
20240705,164700,1021961100,33800,33800,33800,33800,0
|
|
20240705,164600,1021961100,33800,33800,33800,33800,0
|
|
20240705,164500,1021961100,33800,33800,33800,33800,0
|
|
20240705,164400,1021961100,33800,33800,33800,33800,0
|
|
20240705,164300,1021961100,33800,33800,33800,33800,0
|
|
20240705,164200,1021961100,33800,33800,33800,33800,0
|
|
20240705,164100,1021961100,33800,33800,33800,33800,0
|
|
20240705,164000,1021961100,33800,33800,33800,33800,0
|
|
20240705,163900,1021961100,33800,33800,33800,33800,0
|
|
20240705,163800,1021961100,33800,33800,33800,33800,0
|
|
20240705,163700,1021961100,33800,33800,33800,33800,0
|
|
20240705,163600,1021961100,33800,33800,33800,33800,0
|
|
20240705,163500,1021961100,33800,33800,33800,33800,0
|
|
20240705,163400,1021961100,33800,33800,33800,33800,0
|
|
20240705,163300,1021961100,33800,33800,33800,33800,0
|
|
20240705,163200,1021961100,33800,33800,33800,33800,0
|
|
20240705,163100,1021961100,33800,33800,33800,33800,0
|
|
20240705,163000,1021961100,33800,33800,33800,33800,0
|
|
20240705,162900,1021961100,33800,33800,33800,33800,0
|
|
20240705,162800,1021961100,33800,33800,33800,33800,0
|
|
20240705,162700,1021961100,33800,33800,33800,33800,0
|
|
20240705,162600,1021961100,33800,33800,33800,33800,0
|
|
20240705,162500,1021961100,33800,33800,33800,33800,0
|
|
20240705,162400,1021961100,33800,33800,33800,33800,0
|
|
20240705,162300,1021961100,33800,33800,33800,33800,0
|
|
20240705,162200,1021961100,33800,33800,33800,33800,0
|
|
20240705,162100,1021961100,33800,33800,33800,33800,0
|
|
20240705,162000,1021961100,33800,33800,33800,33800,0
|
|
20240705,161900,1021961100,33800,33800,33800,33800,0
|
|
20240705,161800,1021961100,33800,33800,33800,33800,657
|
|
20240705,161700,1021961100,33800,33800,33800,33800,0
|
|
20240705,161600,1021961100,33800,33800,33800,33800,0
|
|
20240705,161500,1021961100,33800,33800,33800,33800,0
|
|
20240705,161400,1021961100,33800,33800,33800,33800,0
|
|
20240705,161300,1021961100,33800,33800,33800,33800,0
|
|
20240705,161200,1021961100,33800,33800,33800,33800,0
|
|
20240705,161100,1021961100,33800,33800,33800,33800,0
|
|
20240705,161000,1021961100,33800,33800,33800,33800,0
|
|
20240705,160900,1021961100,33800,33800,33800,33800,0
|
|
20240705,160800,1021961100,33800,33800,33800,33800,0
|
|
20240705,160700,1021961100,33800,33800,33800,33800,0
|
|
20240705,160600,1021961100,33800,33800,33800,33800,0
|
|
20240705,160500,1021961100,33800,33800,33800,33800,0
|
|
20240705,160400,1021961100,33800,33800,33800,33800,0
|
|
20240705,160300,1021961100,33800,33800,33800,33800,0
|
|
20240705,160200,1021961100,33800,33800,33800,33800,0
|
|
20240705,160100,1021961100,33800,33800,33800,33800,0
|
|
20240705,160000,1021961100,33800,33800,33800,33800,0
|
|
20240705,155900,1021961100,33800,33800,33800,33800,0
|
|
20240705,155800,1021961100,33800,33800,33800,33800,0
|
|
20240705,155700,1021961100,33800,33800,33800,33800,0
|
|
20240705,155600,1021961100,33800,33800,33800,33800,0
|
|
20240705,155500,1021961100,33800,33800,33800,33800,0
|
|
20240705,155400,1021961100,33800,33800,33800,33800,0
|
|
20240705,155300,1021961100,33800,33800,33800,33800,0
|
|
20240705,155200,1021961100,33800,33800,33800,33800,0
|
|
20240705,155100,1021961100,33800,33800,33800,33800,0
|
|
20240705,155000,1021961100,33800,33800,33800,33800,0
|
|
20240705,154900,1021961100,33800,33800,33800,33800,0
|
|
20240705,154800,1021961100,33800,33800,33800,33800,657
|
|
20240705,154700,1021961100,33800,33800,33800,33800,0
|
|
20240705,154600,1021961100,33800,33800,33800,33800,0
|
|
20240705,154500,1021961100,33800,33800,33800,33800,0
|
|
20240705,154400,1021961100,33800,33800,33800,33800,0
|
|
20240705,154300,1021961100,33800,33800,33800,33800,0
|
|
20240705,154200,1021961100,33800,33800,33800,33800,0
|
|
20240705,154100,1021961100,33800,33800,33800,33800,0
|
|
20240705,154000,1021961100,33800,33800,33800,33800,0
|
|
20240705,153900,1021961100,33800,33800,33800,33800,0
|
|
20240705,153800,1021961100,33800,33800,33800,33800,0
|
|
20240705,153700,1021961100,33800,33800,33800,33800,0
|
|
20240705,153600,1021961100,33800,33800,33800,33800,0
|
|
20240705,153500,1021961100,33800,33800,33800,33800,0
|
|
20240705,153400,1021961100,33800,33800,33800,33800,0
|
|
20240705,153300,1021961100,33800,33800,33800,33800,0
|
|
20240705,153200,1021961100,33800,33800,33800,33800,0
|
|
20240705,153100,1021961100,33800,33800,33800,33800,0
|
|
20240705,153000,1021961100,33800,33800,33800,33800,657
|
|
20240705,152900,999754500,33800,33800,33800,33800,0
|
|
20240705,152800,999754500,33800,33800,33800,33800,0
|
|
20240705,152700,999754500,33800,33800,33800,33800,0
|
|
20240705,152600,999754500,33800,33800,33800,33800,0
|
|
20240705,152500,999754500,33800,33800,33800,33800,0
|
|
20240705,152400,999754500,33800,33800,33800,33800,0
|
|
20240705,152300,999754500,33800,33800,33800,33800,0
|
|
20240705,152200,999754500,33800,33800,33800,33800,0
|
|
20240705,152100,999754500,33800,33800,33800,33800,0
|
|
20240705,152000,999754500,33800,33800,33800,33800,0
|
|
20240705,151900,999754500,33800,33800,33800,33800,68
|
|
20240705,151800,997456100,33800,33800,33800,33800,19
|
|
20240705,151700,996813900,33750,33800,33800,33750,148
|
|
20240705,151600,991811750,33800,33800,33800,33800,15
|
|
20240705,151500,991304750,33800,33800,33800,33800,22
|
|
20240705,151400,990561150,33800,33850,33850,33800,22
|
|
20240705,151300,989817400,33800,33750,33800,33750,61
|
|
20240705,151200,987756100,33800,33800,33800,33800,8
|
|
20240705,151100,987485700,33800,33750,33800,33750,309
|
|
20240705,151000,977041950,33750,33750,33750,33750,10
|
|
20240705,150900,976704450,33750,33750,33750,33750,11
|
|
20240705,150800,976333200,33750,33750,33750,33750,19
|
|
20240705,150700,975691950,33750,33750,33750,33750,10
|
|
20240705,150600,975354450,33750,33750,33750,33750,20
|
|
20240705,150500,974679450,33800,33750,33800,33750,39
|
|
20240705,150400,973361700,33750,33750,33750,33750,10
|
|
20240705,150300,973024200,33750,33750,33750,33750,20
|
|
20240705,150200,972349200,33800,33800,33800,33800,35
|
|
20240705,150100,971166200,33800,33800,33800,33800,172
|
|
20240705,150000,965352600,33800,33800,33800,33800,21
|
|
20240705,145900,964642800,33800,33750,33850,33750,292
|
|
20240705,145800,954778550,33750,33750,33750,33750,9
|
|
20240705,145700,954474800,33750,33700,33750,33700,121
|
|
20240705,145600,950391600,33650,33650,33650,33650,10
|
|
20240705,145500,950055100,33650,33650,33800,33650,22
|
|
20240705,145400,949314500,33650,33650,33650,33650,20
|
|
20240705,145300,948641500,33800,33650,33800,33650,11
|
|
20240705,145200,948271200,33800,33650,33800,33650,22
|
|
20240705,145100,947530450,33800,33800,33800,33800,5
|
|
20240705,145000,947361450,33800,33750,33800,33600,1510
|
|
20240705,144900,896496000,33750,33750,33800,33700,821
|
|
20240705,144800,868819650,33800,33800,33800,33800,106
|
|
20240705,144700,865236850,33800,33850,33850,33800,12
|
|
20240705,144600,864831150,33800,33750,33800,33750,104
|
|
20240705,144500,861316450,33800,33750,33800,33750,10
|
|
20240705,144400,860978900,33750,33800,33800,33750,13
|
|
20240705,144300,860540050,33850,33800,33850,33800,12
|
|
20240705,144200,860134350,33800,33800,33800,33750,53
|
|
20240705,144100,858343700,33800,33800,33850,33800,22
|
|
20240705,144000,857600000,33800,33800,33800,33800,10
|
|
20240705,143900,857262000,33800,33900,33900,33800,1011
|
|
20240705,143800,822990000,33800,33800,33850,33800,182
|
|
20240705,143700,816830300,33850,33800,33850,33800,211
|
|
20240705,143600,809688450,33800,33800,33800,33800,10
|
|
20240705,143500,809350450,33800,33800,33850,33800,21
|
|
20240705,143400,808640550,33800,33750,33850,33750,520
|
|
20240705,143300,791040050,33750,33750,33850,33750,22
|
|
20240705,143200,790297350,33750,33800,33800,33750,165
|
|
20240705,143100,784720850,33800,33800,33800,33750,858
|
|
20240705,143000,755720950,33750,33750,33750,33750,19
|
|
20240705,142900,755079700,33750,33800,33800,33750,15
|
|
20240705,142800,754573300,33750,33750,33750,33750,10
|
|
20240705,142700,754235800,33750,33700,33800,33700,159
|
|
20240705,142600,748869950,33700,33750,33750,33700,443
|
|
20240705,142500,733918750,33750,33750,33750,33750,610
|
|
20240705,142400,713331250,33700,33750,33750,33700,27
|
|
20240705,142300,712421200,33750,33700,33750,33700,23
|
|
20240705,142200,711645450,33700,33700,33700,33700,20
|
|
20240705,142100,710971450,33700,33750,33750,33700,47
|
|
20240705,142000,709387500,33700,33700,33700,33700,9
|
|
20240705,141900,709084200,33700,33750,33800,33700,498
|
|
20240705,141800,692292200,33750,33750,33750,33750,10
|
|
20240705,141700,691954700,33750,33800,33800,33750,12
|
|
20240705,141600,691549650,33750,33750,33750,33750,21
|
|
20240705,141500,690840900,33800,33800,33800,33750,19
|
|
20240705,141400,690199200,33750,33750,33750,33750,243
|
|
20240705,141300,681997950,33700,33750,33750,33700,3
|
|
20240705,141200,681896750,33750,33750,33750,33750,70
|
|
20240705,141100,679534250,33750,33800,33800,33750,3
|
|
20240705,141000,679432900,33750,33750,33750,33750,1
|
|
20240705,140900,679399150,33750,33800,33800,33750,56
|
|
20240705,140800,677509100,33750,33750,33750,33750,0
|
|
20240705,140700,677509100,33750,33850,33850,33750,160
|
|
20240705,140600,672108900,33750,33750,33750,33750,90
|
|
20240705,140500,669071400,33850,33850,33850,33850,2
|
|
20240705,140400,669003700,33750,33750,33750,33750,0
|
|
20240705,140300,669003700,33750,33850,33850,33750,877
|
|
20240705,140200,639366550,33850,33850,33850,33850,2
|
|
20240705,140100,639298850,33800,33850,33850,33800,51
|
|
20240705,140000,637572650,33900,33850,33900,33850,722
|
|
20240705,135900,613132850,33850,33850,33850,33850,1
|
|
20240705,135800,613099000,33900,33850,33900,33850,3
|
|
20240705,135700,612997350,33850,33850,33850,33850,1
|
|
20240705,135600,612963500,33900,33900,33900,33900,1
|
|
20240705,135500,612929600,33850,33850,33850,33850,34
|
|
20240705,135400,611778700,33900,33850,33900,33850,6
|
|
20240705,135300,611575450,33850,33850,33850,33850,152
|
|
20240705,135200,606430250,33900,33850,33900,33850,101
|
|
20240705,135100,603011350,33900,33900,33900,33900,0
|
|
20240705,135000,603011350,33900,33900,33900,33900,2
|
|
20240705,134900,602943550,33850,33850,33850,33850,1
|
|
20240705,134800,602909700,33900,33900,33900,33900,1
|
|
20240705,134700,602875800,33900,33900,33900,33900,0
|
|
20240705,134600,602875800,33900,33850,33900,33850,4
|
|
20240705,134500,602740250,33850,33850,33850,33850,13
|
|
20240705,134400,602300200,33900,33850,33900,33850,4
|
|
20240705,134300,602164750,33850,33850,33850,33850,625
|
|
20240705,134200,581008500,33900,33850,33900,33850,46
|
|
20240705,134100,579451300,33850,33850,33850,33850,694
|
|
20240705,134000,555959400,33900,33900,33900,33900,1
|
|
20240705,133900,555925500,33900,33900,33900,33900,10
|
|
20240705,133800,555586500,33850,33850,33900,33850,23
|
|
20240705,133700,554807850,33850,33850,33850,33850,94
|
|
20240705,133600,551625950,33900,33900,33900,33900,2
|
|
20240705,133500,551558150,33900,33900,33900,33900,0
|
|
20240705,133400,551558150,33900,33900,33900,33900,2
|
|
20240705,133300,551490350,33900,33900,33900,33900,1
|
|
20240705,133200,551456450,33900,33900,33900,33900,1
|
|
20240705,133100,551422550,33900,33900,33900,33900,0
|
|
20240705,133000,551422550,33900,33900,33900,33900,2
|
|
20240705,132900,551354750,33900,33900,33900,33900,0
|
|
20240705,132800,551354750,33900,33900,33900,33900,101
|
|
20240705,132700,547930850,33900,33900,33900,33900,0
|
|
20240705,132600,547930850,33900,33900,33900,33900,3
|
|
20240705,132500,547829150,33900,33900,33900,33900,0
|
|
20240705,132400,547829150,33900,33900,33900,33900,85
|
|
20240705,132300,544947650,33900,33900,33900,33900,0
|
|
20240705,132200,544947650,33900,33900,33900,33900,2
|
|
20240705,132100,544879850,33850,33850,33850,33850,1
|
|
20240705,132000,544846000,33900,33900,33900,33900,8
|
|
20240705,131900,544574800,33950,33950,33950,33950,0
|
|
20240705,131800,544574800,33950,33950,33950,33950,3
|
|
20240705,131700,544472950,33950,33950,33950,33950,800
|
|
20240705,131600,517312950,33950,33950,33950,33950,6
|
|
20240705,131500,517109250,33850,33850,33850,33850,0
|
|
20240705,131400,517109250,33850,33950,33950,33850,5
|
|
20240705,131300,516939800,33900,33900,33900,33900,50
|
|
20240705,131200,515244800,33950,33950,33950,33950,1
|
|
20240705,131100,515210850,33950,33950,33950,33950,5
|
|
20240705,131000,515041100,33950,33950,33950,33950,2
|
|
20240705,130900,514973200,33900,33900,33900,33900,0
|
|
20240705,130800,514973200,33900,33950,33950,33900,12
|
|
20240705,130700,514566300,33950,33950,33950,33950,0
|
|
20240705,130600,514566300,33950,33950,33950,33950,2
|
|
20240705,130500,514498400,33950,33950,33950,33950,0
|
|
20240705,130400,514498400,33950,33950,33950,33950,585
|
|
20240705,130300,494637650,33900,33900,33900,33900,0
|
|
20240705,130200,494637650,33900,33950,33950,33900,2
|
|
20240705,130100,494569800,33850,33850,33850,33850,1
|
|
20240705,130000,494535950,33950,33950,33950,33950,12
|
|
20240705,125900,494128550,33850,33850,33850,33850,0
|
|
20240705,125800,494128550,33850,33850,33850,33850,0
|
|
20240705,125700,494128550,33850,33850,33850,33850,0
|
|
20240705,125600,494128550,33850,33850,33850,33850,0
|
|
20240705,125500,494128550,33850,33850,33850,33850,7
|
|
20240705,125400,493891600,33950,33950,33950,33950,0
|
|
20240705,125300,493891600,33950,33950,33950,33950,462
|
|
20240705,125200,478206700,33950,33900,33950,33900,462
|
|
20240705,125100,462528100,33900,33900,33900,33900,0
|
|
20240705,125000,462528100,33900,33900,33900,33900,1184
|
|
20240705,124900,422390500,33800,33800,33800,33800,0
|
|
20240705,124800,422390500,33800,33800,33800,33800,0
|
|
20240705,124700,422390500,33800,33800,33800,33800,0
|
|
20240705,124600,422390500,33800,33800,33800,33800,0
|
|
20240705,124500,422390500,33800,33800,33800,33800,1
|
|
20240705,124400,422356700,33800,33800,33800,33800,15
|
|
20240705,124300,421849700,33800,33800,33800,33800,2
|
|
20240705,124200,421782100,33800,33800,33800,33800,8
|
|
20240705,124100,421511700,33800,33800,33800,33800,105
|
|
20240705,124000,417962700,33750,33750,33750,33750,0
|
|
20240705,123900,417962700,33750,33750,33750,33750,0
|
|
20240705,123800,417962700,33750,33800,33800,33750,311
|
|
20240705,123700,407451950,33800,33800,33800,33800,89
|
|
20240705,123600,404443750,33800,33800,33800,33800,205
|
|
20240705,123500,397514750,33800,33800,33800,33800,200
|
|
20240705,123400,390754750,33800,33800,33800,33800,0
|
|
20240705,123300,390754750,33800,33800,33800,33800,0
|
|
20240705,123200,390754750,33800,33800,33800,33800,100
|
|
20240705,123100,387374750,33800,33900,33900,33800,10
|
|
20240705,123000,387036150,33900,33900,33900,33900,0
|
|
20240705,122900,387036150,33900,33900,33900,33900,0
|
|
20240705,122800,387036150,33900,33900,33900,33900,0
|
|
20240705,122700,387036150,33900,33900,33900,33900,0
|
|
20240705,122600,387036150,33900,33900,33900,33900,0
|
|
20240705,122500,387036150,33900,33850,33900,33800,740
|
|
20240705,122400,362002700,33850,33850,33850,33850,0
|
|
20240705,122300,362002700,33850,33850,33850,33850,2
|
|
20240705,122200,361935000,33850,33850,33850,33850,0
|
|
20240705,122100,361935000,33850,33850,33850,33850,100
|
|
20240705,122000,358550000,33850,33850,33850,33850,0
|
|
20240705,121900,358550000,33850,33850,33850,33850,40
|
|
20240705,121800,357196000,33850,33850,33850,33850,0
|
|
20240705,121700,357196000,33850,33850,33850,33850,0
|
|
20240705,121600,357196000,33850,33850,33850,33850,0
|
|
20240705,121500,357196000,33850,33850,33850,33850,0
|
|
20240705,121400,357196000,33850,33850,33850,33850,1
|
|
20240705,121300,357162150,33900,33900,33900,33900,0
|
|
20240705,121200,357162150,33900,33900,33900,33900,0
|
|
20240705,121100,357162150,33900,33900,33900,33900,127
|
|
20240705,121000,352856850,33900,33900,33900,33900,173
|
|
20240705,120900,346992150,33900,33900,33900,33900,0
|
|
20240705,120800,346992150,33900,33900,33900,33900,0
|
|
20240705,120700,346992150,33900,33900,33900,33900,0
|
|
20240705,120600,346992150,33900,33900,33900,33900,133
|
|
20240705,120500,342483450,33950,33950,33950,33950,0
|
|
20240705,120400,342483450,33950,33950,33950,33950,0
|
|
20240705,120300,342483450,33950,33950,33950,33950,49
|
|
20240705,120200,340819900,33950,33950,33950,33950,0
|
|
20240705,120100,340819900,33950,33950,33950,33950,1
|
|
20240705,120000,340785950,33950,33950,33950,33950,2
|
|
20240705,115900,340718050,33950,33950,33950,33950,4
|
|
20240705,115800,340582250,33950,33950,33950,33950,0
|
|
20240705,115700,340582250,33950,33950,33950,33950,2
|
|
20240705,115600,340514350,33950,33950,33950,33950,1
|
|
20240705,115500,340480400,33950,33900,33950,33900,3
|
|
20240705,115400,340378600,33950,33950,33950,33950,2
|
|
20240705,115300,340310700,33950,33950,33950,33950,2
|
|
20240705,115200,340242800,33950,33950,33950,33950,2
|
|
20240705,115100,340174900,33900,33900,33900,33900,538
|
|
20240705,115000,321936700,33900,33900,33900,33900,204
|
|
20240705,114900,315021100,33900,33900,33900,33900,2
|
|
20240705,114800,314953300,33900,33900,33900,33900,51
|
|
20240705,114700,313224400,33900,33900,33900,33900,4
|
|
20240705,114600,313088800,33900,33900,33900,33900,2
|
|
20240705,114500,313021000,33900,33900,33900,33850,27
|
|
20240705,114400,312105750,33900,33900,33900,33900,23
|
|
20240705,114300,311326050,33900,33900,33900,33900,5
|
|
20240705,114200,311156550,33900,33900,33900,33900,5
|
|
20240705,114100,310987050,33900,33900,33900,33900,1
|
|
20240705,114000,310953150,33900,33900,33900,33900,1
|
|
20240705,113900,310919250,33900,33850,33900,33850,51
|
|
20240705,113800,309192850,33850,33850,33850,33850,274
|
|
20240705,113700,299917950,33850,33900,33900,33850,20
|
|
20240705,113600,299240900,33900,33900,33900,33900,1
|
|
20240705,113500,299207000,33900,33900,33900,33900,3
|
|
20240705,113400,299105300,33900,33900,33900,33900,2
|
|
20240705,113300,299037500,33900,33900,33900,33900,3
|
|
20240705,113200,298935800,33850,33850,33850,33850,11
|
|
20240705,113100,298563450,33850,33900,33900,33850,78
|
|
20240705,113000,295923100,33900,33850,33900,33850,363
|
|
20240705,112900,283634950,33850,33850,33850,33850,1
|
|
20240705,112800,283601100,33850,33850,33850,33850,2
|
|
20240705,112700,283533400,33850,33850,33850,33850,1
|
|
20240705,112600,283499550,33850,33850,33850,33850,112
|
|
20240705,112500,279708350,33850,33850,33850,33850,3
|
|
20240705,112400,279606800,33850,33800,33850,33800,3
|
|
20240705,112300,279505350,33850,33800,33850,33800,603
|
|
20240705,112200,259093900,33800,33850,33850,33800,635
|
|
20240705,112100,237630800,33850,33850,33850,33850,0
|
|
20240705,112000,237630800,33850,33850,33850,33850,3
|
|
20240705,111900,237529250,33850,33850,33850,33850,12
|
|
20240705,111800,237123050,33850,33850,33850,33850,2
|
|
20240705,111700,237055350,33850,33850,33850,33850,2
|
|
20240705,111600,236987650,33850,33800,33850,33800,12
|
|
20240705,111500,236581950,33850,33800,33850,33800,16
|
|
20240705,111400,236041050,33800,33800,33800,33800,2
|
|
20240705,111300,235973450,33850,33850,33850,33800,15
|
|
20240705,111200,235465950,33850,33850,33850,33850,1
|
|
20240705,111100,235432100,33850,33850,33850,33850,3
|
|
20240705,111000,235330550,33850,33850,33850,33850,0
|
|
20240705,110900,235330550,33850,33800,33850,33800,265
|
|
20240705,110800,226373450,33850,33800,33850,33800,56
|
|
20240705,110700,224478450,33850,33850,33850,33850,9
|
|
20240705,110600,224173800,33850,33850,33850,33850,2
|
|
20240705,110500,224106100,33850,33850,33850,33850,2
|
|
20240705,110400,224038400,33850,33800,33850,33800,577
|
|
20240705,110300,204508250,33800,33850,33850,33800,122
|
|
20240705,110200,200384600,33800,33850,33850,33800,28
|
|
20240705,110100,199438100,33850,33850,33850,33850,5
|
|
20240705,110000,199268850,33850,33850,33850,33850,2
|
|
20240705,105900,199201150,33850,33850,33850,33850,11
|
|
20240705,105800,198828800,33850,33850,33850,33850,15
|
|
20240705,105700,198321050,33850,33800,33850,33800,22
|
|
20240705,105600,197577350,33850,33850,33850,33850,4
|
|
20240705,105500,197441950,33850,33800,33850,33800,10
|
|
20240705,105400,197103500,33850,33850,33850,33850,19
|
|
20240705,105300,196460350,33850,33850,33850,33850,3
|
|
20240705,105200,196358800,33850,33850,33850,33850,0
|
|
20240705,105100,196358800,33850,33850,33850,33850,4
|
|
20240705,105000,196223400,33850,33850,33850,33850,1
|
|
20240705,104900,196189550,33850,33850,33850,33850,2
|
|
20240705,104800,196121850,33850,33850,33850,33850,2
|
|
20240705,104700,196054150,33850,33850,33850,33850,11
|
|
20240705,104600,195681800,33850,33850,33850,33850,3
|
|
20240705,104500,195580250,33850,33850,33850,33850,10
|
|
20240705,104400,195241750,33850,33850,33850,33850,2
|
|
20240705,104300,195174050,33850,33850,33850,33850,1
|
|
20240705,104200,195140200,33800,33850,33850,33800,208
|
|
20240705,104100,188109750,33850,33850,33850,33850,8
|
|
20240705,104000,187838950,33850,33850,33850,33850,5
|
|
20240705,103900,187669700,33900,33900,33900,33900,8
|
|
20240705,103800,187398500,33900,33900,33900,33900,1
|
|
20240705,103700,187364600,33900,33900,33900,33900,0
|
|
20240705,103600,187364600,33900,33900,33900,33900,4
|
|
20240705,103500,187229000,33900,33900,33900,33900,8
|
|
20240705,103400,186957800,33900,33900,33900,33900,4
|
|
20240705,103300,186822200,33900,33900,33900,33900,0
|
|
20240705,103200,186822200,33900,33900,33900,33900,2
|
|
20240705,103100,186754400,33900,33900,33900,33900,3
|
|
20240705,103000,186652700,33900,33900,33900,33900,1
|
|
20240705,102900,186618800,33900,33900,33900,33900,3
|
|
20240705,102800,186517100,33900,33850,33900,33850,33
|
|
20240705,102700,185399900,33900,33950,33950,33900,220
|
|
20240705,102600,177941850,33950,33950,33950,33950,2
|
|
20240705,102500,177873950,33950,33950,33950,33950,4
|
|
20240705,102400,177738150,33950,33950,33950,33950,4
|
|
20240705,102300,177602350,33950,33950,33950,33950,1
|
|
20240705,102200,177568400,33950,33900,33950,33900,95
|
|
20240705,102100,174347800,33950,33950,33950,33950,1
|
|
20240705,102000,174313850,33950,33950,33950,33950,2
|
|
20240705,101900,174245950,33950,33900,33950,33900,303
|
|
20240705,101800,163974150,33900,33900,33900,33900,0
|
|
20240705,101700,163974150,33900,33900,33900,33900,4
|
|
20240705,101600,163838550,33900,33900,33900,33900,2
|
|
20240705,101500,163770750,33900,33900,33900,33900,10
|
|
20240705,101400,163431750,33900,33900,33900,33900,7
|
|
20240705,101300,163194450,33900,33900,33900,33900,1
|
|
20240705,101200,163160550,33900,33800,33900,33800,9
|
|
20240705,101100,162855950,33900,33900,33900,33900,1
|
|
20240705,101000,162822050,33900,33900,33900,33900,1
|
|
20240705,100900,162788150,33900,33900,33900,33900,603
|
|
20240705,100800,142346450,33900,33900,33900,33900,2
|
|
20240705,100700,142278650,33900,33900,33900,33900,2
|
|
20240705,100600,142210850,33900,33850,33900,33850,12
|
|
20240705,100500,141804600,33900,33900,33900,33900,2
|
|
20240705,100400,141736800,33900,33900,33900,33900,3
|
|
20240705,100300,141635100,33800,33800,33800,33800,0
|
|
20240705,100200,141635100,33800,33850,33900,33800,135
|
|
20240705,100100,137071750,33900,33900,33900,33900,1
|
|
20240705,100000,137037850,33900,33900,33900,33900,6
|
|
20240705,095900,136834450,33800,33800,33800,33800,0
|
|
20240705,095800,136834450,33800,33800,33800,33800,0
|
|
20240705,095700,136834450,33800,33800,33800,33800,0
|
|
20240705,095600,136834450,33800,33800,33800,33800,0
|
|
20240705,095500,136834450,33800,33800,33800,33800,0
|
|
20240705,095400,136834450,33800,33800,33800,33800,5
|
|
20240705,095300,136665450,33900,33800,33900,33750,365
|
|
20240705,095200,124298650,33800,33800,33800,33800,10
|
|
20240705,095100,123960650,33800,33800,33800,33800,50
|
|
20240705,095000,122270650,33900,33900,33900,33900,20
|
|
20240705,094900,121592650,33900,33900,33900,33900,0
|
|
20240705,094800,121592650,33900,33750,33900,33750,501
|
|
20240705,094700,104638950,33750,33750,33750,33750,10
|
|
20240705,094600,104301450,33750,33750,33750,33750,20
|
|
20240705,094500,103626450,33750,33750,33750,33750,5
|
|
20240705,094400,103457700,33750,33700,33750,33700,14
|
|
20240705,094300,102985250,33750,33700,33750,33700,45
|
|
20240705,094200,101467500,33750,33750,33750,33750,23
|
|
20240705,094100,100691250,33750,33750,33750,33750,100
|
|
20240705,094000,97316250,33700,33750,33750,33700,3
|
|
20240705,093900,97215050,33750,33750,33750,33750,10
|
|
20240705,093800,96877550,33750,33750,33750,33750,57
|
|
20240705,093700,94953800,33750,33750,33750,33750,6
|
|
20240705,093600,94751300,33700,33700,33700,33700,5
|
|
20240705,093500,94582800,33750,33750,33750,33750,64
|
|
20240705,093400,92422800,33750,33750,33750,33750,11
|
|
20240705,093300,92051550,33750,33700,33750,33700,42
|
|
20240705,093200,90635650,33700,33700,33700,33700,4
|
|
20240705,093100,90500850,33700,33700,33700,33700,182
|
|
20240705,093000,84367450,33700,33650,33700,33650,14
|
|
20240705,092900,83895800,33700,33650,33700,33650,12
|
|
20240705,092800,83491500,33650,33650,33650,33650,3
|
|
20240705,092700,83390550,33650,33650,33650,33650,6
|
|
20240705,092600,83188650,33700,33700,33700,33650,26
|
|
20240705,092500,82313600,33650,33650,33650,33650,47
|
|
20240705,092400,80732050,33650,33700,33700,33650,133
|
|
20240705,092300,76250100,33650,33650,33650,33650,5
|
|
20240705,092200,76081850,33700,33750,33750,33700,160
|
|
20240705,092100,70687700,33750,33750,33750,33750,3
|
|
20240705,092000,70586450,33700,33700,33700,33700,5
|
|
20240705,091900,70417950,33700,33750,33750,33700,42
|
|
20240705,091800,69002300,33700,33700,33700,33700,8
|
|
20240705,091700,68732700,33700,33750,33750,33700,35
|
|
20240705,091600,67551550,33750,33850,33850,33750,18
|
|
20240705,091500,66942450,33750,33800,33800,33750,401
|
|
20240705,091400,53394250,33800,33800,33800,33800,5
|
|
20240705,091300,53225250,33900,33850,33900,33800,102
|
|
20240705,091200,49769400,33850,33900,33900,33850,156
|
|
20240705,091100,44481150,33850,33850,33850,33800,155
|
|
20240705,091000,39234550,33800,33800,33800,33800,288
|
|
20240705,090900,29500150,33800,33800,33800,33800,3
|
|
20240705,090800,29398750,33800,33850,33850,33800,29
|
|
20240705,090700,28418400,33850,33850,33850,33850,0
|
|
20240705,090600,28418400,33850,33850,33850,33850,23
|
|
20240705,090500,27639850,33900,33900,33900,33900,100
|
|
20240705,090400,24249850,33900,33900,33900,33900,1
|
|
20240705,090300,24215950,33800,33800,33800,33800,0
|
|
20240705,090200,24215950,33800,33800,33800,33800,1
|
|
20240705,090100,24182150,33900,33900,33900,33900,0
|
|
20240705,090000,24182150,33900,34000,34000,33900,713
|