594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185100,585819350,37900,37900,37900,37900,440
|
|
20240705,185000,585819350,37900,37900,37900,37900,0
|
|
20240705,184900,585819350,37900,37900,37900,37900,0
|
|
20240705,184800,585819350,37900,37900,37900,37900,0
|
|
20240705,184700,585819350,37900,37900,37900,37900,0
|
|
20240705,184600,585819350,37900,37900,37900,37900,0
|
|
20240705,184500,585819350,37900,37900,37900,37900,0
|
|
20240705,184400,585819350,37900,37900,37900,37900,0
|
|
20240705,184300,585819350,37900,37900,37900,37900,0
|
|
20240705,184200,585819350,37900,37900,37900,37900,0
|
|
20240705,184100,585819350,37900,37900,37900,37900,0
|
|
20240705,184000,585819350,37900,37900,37900,37900,0
|
|
20240705,183900,585819350,37900,37900,37900,37900,0
|
|
20240705,183800,585819350,37900,37900,37900,37900,0
|
|
20240705,183700,585819350,37900,37900,37900,37900,0
|
|
20240705,183600,585819350,37900,37900,37900,37900,0
|
|
20240705,183500,585819350,37900,37900,37900,37900,0
|
|
20240705,183400,585819350,37900,37900,37900,37900,0
|
|
20240705,183300,585819350,37900,37900,37900,37900,0
|
|
20240705,183200,585819350,37900,37900,37900,37900,0
|
|
20240705,183100,585819350,37900,37900,37900,37900,0
|
|
20240705,183000,585819350,37900,37900,37900,37900,0
|
|
20240705,182900,585819350,37900,37900,37900,37900,0
|
|
20240705,182800,585819350,37900,37900,37900,37900,0
|
|
20240705,182700,585819350,37900,37900,37900,37900,0
|
|
20240705,182600,585819350,37900,37900,37900,37900,0
|
|
20240705,182500,585819350,37900,37900,37900,37900,0
|
|
20240705,182400,585819350,37900,37900,37900,37900,0
|
|
20240705,182300,585819350,37900,37900,37900,37900,0
|
|
20240705,182200,585819350,37900,37900,37900,37900,0
|
|
20240705,182100,585819350,37900,37900,37900,37900,440
|
|
20240705,182000,585819350,37900,37900,37900,37900,0
|
|
20240705,181900,585819350,37900,37900,37900,37900,0
|
|
20240705,181800,585819350,37900,37900,37900,37900,0
|
|
20240705,181700,585819350,37900,37900,37900,37900,0
|
|
20240705,181600,585819350,37900,37900,37900,37900,0
|
|
20240705,181500,585819350,37900,37900,37900,37900,0
|
|
20240705,181400,585819350,37900,37900,37900,37900,0
|
|
20240705,181300,585819350,37900,37900,37900,37900,0
|
|
20240705,181200,585819350,37900,37900,37900,37900,0
|
|
20240705,181100,585819350,37900,37900,37900,37900,0
|
|
20240705,181000,585819350,37900,37900,37900,37900,0
|
|
20240705,180900,585819350,37900,37900,37900,37900,0
|
|
20240705,180800,585819350,37900,37900,37900,37900,0
|
|
20240705,180700,585819350,37900,37900,37900,37900,0
|
|
20240705,180600,585819350,37900,37900,37900,37900,0
|
|
20240705,180500,585819350,37900,37900,37900,37900,0
|
|
20240705,180400,585819350,37900,37900,37900,37900,0
|
|
20240705,180300,585819350,37900,37900,37900,37900,0
|
|
20240705,180200,585819350,37900,37900,37900,37900,0
|
|
20240705,180100,585819350,37900,37900,37900,37900,0
|
|
20240705,180000,585819350,37900,37900,37900,37900,0
|
|
20240705,175900,585819350,37900,37900,37900,37900,0
|
|
20240705,175800,585819350,37900,37900,37900,37900,0
|
|
20240705,175700,585819350,37900,37900,37900,37900,0
|
|
20240705,175600,585819350,37900,37900,37900,37900,0
|
|
20240705,175500,585819350,37900,37900,37900,37900,0
|
|
20240705,175400,585819350,37900,37900,37900,37900,0
|
|
20240705,175300,585819350,37900,37900,37900,37900,0
|
|
20240705,175200,585819350,37900,37900,37900,37900,0
|
|
20240705,175100,585819350,37900,37900,37900,37900,440
|
|
20240705,175000,585819350,37900,37900,37900,37900,0
|
|
20240705,174900,585819350,37900,37900,37900,37900,0
|
|
20240705,174800,585819350,37900,37900,37900,37900,0
|
|
20240705,174700,585819350,37900,37900,37900,37900,0
|
|
20240705,174600,585819350,37900,37900,37900,37900,0
|
|
20240705,174500,585819350,37900,37900,37900,37900,0
|
|
20240705,174400,585819350,37900,37900,37900,37900,0
|
|
20240705,174300,585819350,37900,37900,37900,37900,0
|
|
20240705,174200,585819350,37900,37900,37900,37900,0
|
|
20240705,174100,585819350,37900,37900,37900,37900,0
|
|
20240705,174000,585819350,37900,37900,37900,37900,0
|
|
20240705,173900,585819350,37900,37900,37900,37900,0
|
|
20240705,173800,585819350,37900,37900,37900,37900,0
|
|
20240705,173700,585819350,37900,37900,37900,37900,0
|
|
20240705,173600,585819350,37900,37900,37900,37900,0
|
|
20240705,173500,585819350,37900,37900,37900,37900,0
|
|
20240705,173400,585819350,37900,37900,37900,37900,0
|
|
20240705,173300,585819350,37900,37900,37900,37900,0
|
|
20240705,173200,585819350,37900,37900,37900,37900,0
|
|
20240705,173100,585819350,37900,37900,37900,37900,0
|
|
20240705,173000,585819350,37900,37900,37900,37900,0
|
|
20240705,172900,585819350,37900,37900,37900,37900,0
|
|
20240705,172800,585819350,37900,37900,37900,37900,0
|
|
20240705,172700,585819350,37900,37900,37900,37900,0
|
|
20240705,172600,585819350,37900,37900,37900,37900,0
|
|
20240705,172500,585819350,37900,37900,37900,37900,0
|
|
20240705,172400,585819350,37900,37900,37900,37900,0
|
|
20240705,172300,585819350,37900,37900,37900,37900,0
|
|
20240705,172200,585819350,37900,37900,37900,37900,0
|
|
20240705,172100,585819350,37900,37900,37900,37900,440
|
|
20240705,172000,585819350,37900,37900,37900,37900,0
|
|
20240705,171900,585819350,37900,37900,37900,37900,0
|
|
20240705,171800,585819350,37900,37900,37900,37900,0
|
|
20240705,171700,585819350,37900,37900,37900,37900,0
|
|
20240705,171600,585819350,37900,37900,37900,37900,0
|
|
20240705,171500,585819350,37900,37900,37900,37900,0
|
|
20240705,171400,585819350,37900,37900,37900,37900,0
|
|
20240705,171300,585819350,37900,37900,37900,37900,0
|
|
20240705,171200,585819350,37900,37900,37900,37900,0
|
|
20240705,171100,585819350,37900,37900,37900,37900,0
|
|
20240705,171000,585819350,37900,37900,37900,37900,0
|
|
20240705,170900,585819350,37900,37900,37900,37900,0
|
|
20240705,170800,585819350,37900,37900,37900,37900,0
|
|
20240705,170700,585819350,37900,37900,37900,37900,0
|
|
20240705,170600,585819350,37900,37900,37900,37900,0
|
|
20240705,170500,585819350,37900,37900,37900,37900,0
|
|
20240705,170400,585819350,37900,37900,37900,37900,0
|
|
20240705,170300,585819350,37900,37900,37900,37900,0
|
|
20240705,170200,585819350,37900,37900,37900,37900,0
|
|
20240705,170100,585819350,37900,37900,37900,37900,0
|
|
20240705,170000,585819350,37900,37900,37900,37900,0
|
|
20240705,165900,585819350,37900,37900,37900,37900,0
|
|
20240705,165800,585819350,37900,37900,37900,37900,0
|
|
20240705,165700,585819350,37900,37900,37900,37900,0
|
|
20240705,165600,585819350,37900,37900,37900,37900,0
|
|
20240705,165500,585819350,37900,37900,37900,37900,0
|
|
20240705,165400,585819350,37900,37900,37900,37900,0
|
|
20240705,165300,585819350,37900,37900,37900,37900,0
|
|
20240705,165200,585819350,37900,37900,37900,37900,0
|
|
20240705,165100,585819350,37900,37900,37900,37900,440
|
|
20240705,165000,585819350,37900,37900,37900,37900,0
|
|
20240705,164900,585819350,37900,37900,37900,37900,0
|
|
20240705,164800,585819350,37900,37900,37900,37900,0
|
|
20240705,164700,585819350,37900,37900,37900,37900,0
|
|
20240705,164600,585819350,37900,37900,37900,37900,0
|
|
20240705,164500,585819350,37900,37900,37900,37900,0
|
|
20240705,164400,585819350,37900,37900,37900,37900,0
|
|
20240705,164300,585819350,37900,37900,37900,37900,0
|
|
20240705,164200,585819350,37900,37900,37900,37900,0
|
|
20240705,164100,585819350,37900,37900,37900,37900,0
|
|
20240705,164000,585819350,37900,37900,37900,37900,0
|
|
20240705,163900,585819350,37900,37900,37900,37900,0
|
|
20240705,163800,585819350,37900,37900,37900,37900,0
|
|
20240705,163700,585819350,37900,37900,37900,37900,0
|
|
20240705,163600,585819350,37900,37900,37900,37900,0
|
|
20240705,163500,585819350,37900,37900,37900,37900,0
|
|
20240705,163400,585819350,37900,37900,37900,37900,0
|
|
20240705,163300,585819350,37900,37900,37900,37900,0
|
|
20240705,163200,585819350,37900,37900,37900,37900,0
|
|
20240705,163100,585819350,37900,37900,37900,37900,0
|
|
20240705,163000,585819350,37900,37900,37900,37900,0
|
|
20240705,162900,585819350,37900,37900,37900,37900,0
|
|
20240705,162800,585819350,37900,37900,37900,37900,0
|
|
20240705,162700,585819350,37900,37900,37900,37900,0
|
|
20240705,162600,585819350,37900,37900,37900,37900,0
|
|
20240705,162500,585819350,37900,37900,37900,37900,0
|
|
20240705,162400,585819350,37900,37900,37900,37900,0
|
|
20240705,162300,585819350,37900,37900,37900,37900,0
|
|
20240705,162200,585819350,37900,37900,37900,37900,0
|
|
20240705,162100,585819350,37900,37900,37900,37900,440
|
|
20240705,162000,585819350,37900,37900,37900,37900,0
|
|
20240705,161900,585819350,37900,37900,37900,37900,0
|
|
20240705,161800,585819350,37900,37900,37900,37900,0
|
|
20240705,161700,585819350,37900,37900,37900,37900,0
|
|
20240705,161600,585819350,37900,37900,37900,37900,0
|
|
20240705,161500,585819350,37900,37900,37900,37900,0
|
|
20240705,161400,585819350,37900,37900,37900,37900,0
|
|
20240705,161300,585819350,37900,37900,37900,37900,0
|
|
20240705,161200,585819350,37900,37900,37900,37900,0
|
|
20240705,161100,585819350,37900,37900,37900,37900,0
|
|
20240705,161000,585819350,37900,37900,37900,37900,0
|
|
20240705,160900,585819350,37900,37900,37900,37900,0
|
|
20240705,160800,585819350,37900,37900,37900,37900,0
|
|
20240705,160700,585819350,37900,37900,37900,37900,0
|
|
20240705,160600,585819350,37900,37900,37900,37900,0
|
|
20240705,160500,585819350,37900,37900,37900,37900,0
|
|
20240705,160400,585819350,37900,37900,37900,37900,0
|
|
20240705,160300,585819350,37900,37900,37900,37900,0
|
|
20240705,160200,585819350,37900,37900,37900,37900,0
|
|
20240705,160100,585819350,37900,37900,37900,37900,0
|
|
20240705,160000,585819350,37900,37900,37900,37900,0
|
|
20240705,155900,585819350,37900,37900,37900,37900,0
|
|
20240705,155800,585819350,37900,37900,37900,37900,0
|
|
20240705,155700,585819350,37900,37900,37900,37900,0
|
|
20240705,155600,585819350,37900,37900,37900,37900,0
|
|
20240705,155500,585819350,37900,37900,37900,37900,0
|
|
20240705,155400,585819350,37900,37900,37900,37900,0
|
|
20240705,155300,585819350,37900,37900,37900,37900,0
|
|
20240705,155200,585819350,37900,37900,37900,37900,0
|
|
20240705,155100,585819350,37900,37900,37900,37900,440
|
|
20240705,155000,585819350,37900,37900,37900,37900,0
|
|
20240705,154900,585819350,37900,37900,37900,37900,0
|
|
20240705,154800,585819350,37900,37900,37900,37900,0
|
|
20240705,154700,585819350,37900,37900,37900,37900,0
|
|
20240705,154600,585819350,37900,37900,37900,37900,0
|
|
20240705,154500,585819350,37900,37900,37900,37900,0
|
|
20240705,154400,585819350,37900,37900,37900,37900,0
|
|
20240705,154300,585819350,37900,37900,37900,37900,0
|
|
20240705,154200,585819350,37900,37900,37900,37900,0
|
|
20240705,154100,585819350,37900,37900,37900,37900,0
|
|
20240705,154000,585819350,37900,37900,37900,37900,0
|
|
20240705,153900,585819350,37900,37900,37900,37900,0
|
|
20240705,153800,585819350,37900,37900,37900,37900,0
|
|
20240705,153700,585819350,37900,37900,37900,37900,0
|
|
20240705,153600,585819350,37900,37900,37900,37900,0
|
|
20240705,153500,585819350,37900,37900,37900,37900,0
|
|
20240705,153400,585819350,37900,37900,37900,37900,0
|
|
20240705,153300,585819350,37900,37900,37900,37900,0
|
|
20240705,153200,585819350,37900,37900,37900,37900,0
|
|
20240705,153100,585819350,37900,37900,37900,37900,0
|
|
20240705,153000,585819350,37900,37900,37900,37900,440
|
|
20240705,152900,569143350,38000,38000,38000,38000,0
|
|
20240705,152800,569143350,38000,38000,38000,38000,0
|
|
20240705,152700,569143350,38000,38000,38000,38000,0
|
|
20240705,152600,569143350,38000,38000,38000,38000,0
|
|
20240705,152500,569143350,38000,38000,38000,38000,0
|
|
20240705,152400,569143350,38000,38000,38000,38000,0
|
|
20240705,152300,569143350,38000,38000,38000,38000,0
|
|
20240705,152200,569143350,38000,38000,38000,38000,0
|
|
20240705,152100,569143350,38000,38000,38000,38000,0
|
|
20240705,152000,569143350,38000,38000,38000,38000,0
|
|
20240705,151900,569143350,38000,37950,38000,37950,357
|
|
20240705,151800,555589750,37950,38000,38000,37950,6
|
|
20240705,151700,555361950,38000,38000,38000,37900,74
|
|
20240705,151600,552556050,38000,38000,38000,38000,6
|
|
20240705,151500,552328050,38000,37950,38000,37950,25
|
|
20240705,151400,551379200,38000,38000,38000,38000,6
|
|
20240705,151300,551151200,38000,38000,38000,38000,3
|
|
20240705,151200,551037200,37950,37950,37950,37950,12
|
|
20240705,151100,550581800,38000,38000,38000,38000,5
|
|
20240705,151000,550391800,37950,37950,37950,37950,72
|
|
20240705,150900,547659400,37950,37900,37950,37900,11
|
|
20240705,150800,547242400,37950,37950,37950,37950,5
|
|
20240705,150700,547052650,37950,37950,37950,37950,15
|
|
20240705,150600,546483400,37950,37950,37950,37950,13
|
|
20240705,150500,545990050,37950,37950,37950,37950,1
|
|
20240705,150400,545952100,37950,37900,37950,37900,24
|
|
20240705,150300,545042000,37950,37950,37950,37950,6
|
|
20240705,150200,544814300,37950,37950,37950,37950,0
|
|
20240705,150100,544814300,37950,37950,37950,37950,101
|
|
20240705,150000,540981350,37950,37950,37950,37950,15
|
|
20240705,145900,540412100,37950,37950,37950,37950,7
|
|
20240705,145800,540146450,37900,37900,37900,37900,90
|
|
20240705,145700,536735450,37950,37950,37950,37950,1
|
|
20240705,145600,536697500,37950,37950,37950,37950,5
|
|
20240705,145500,536507750,37950,37950,37950,37950,0
|
|
20240705,145400,536507750,37950,37950,37950,37950,5
|
|
20240705,145300,536318000,37950,37950,37950,37950,2
|
|
20240705,145200,536242100,37950,37950,37950,37950,558
|
|
20240705,145100,515066000,38000,38000,38000,38000,9
|
|
20240705,145000,514724000,38000,38000,38000,38000,0
|
|
20240705,144900,514724000,38000,38000,38000,38000,6
|
|
20240705,144800,514496000,37950,37950,37950,37950,24
|
|
20240705,144700,513585200,38000,38000,38000,38000,1
|
|
20240705,144600,513547200,38000,38000,38000,38000,5
|
|
20240705,144500,513357200,38000,38000,38000,38000,55
|
|
20240705,144400,511267200,38000,38000,38000,38000,1
|
|
20240705,144300,511229200,37950,37950,37950,37950,3
|
|
20240705,144200,511115350,37950,37950,37950,37950,28
|
|
20240705,144100,510052750,37950,37950,37950,37950,6
|
|
20240705,144000,509825050,37950,37950,37950,37950,7
|
|
20240705,143900,509559400,37900,37950,37950,37900,52
|
|
20240705,143800,507588550,37900,37900,37900,37900,287
|
|
20240705,143700,496711250,37950,37900,37950,37900,161
|
|
20240705,143600,490609300,37950,37950,37950,37950,9
|
|
20240705,143500,490267750,37950,38000,38000,37950,12
|
|
20240705,143400,489811850,37950,37950,37950,37950,0
|
|
20240705,143300,489811850,37950,38000,38000,37950,28
|
|
20240705,143200,488749200,38000,38000,38000,38000,8
|
|
20240705,143100,488445200,37950,37950,37950,37950,0
|
|
20240705,143000,488445200,37950,37950,37950,37950,0
|
|
20240705,142900,488445200,37950,37950,37950,37950,162
|
|
20240705,142800,482297300,37900,37900,37900,37900,0
|
|
20240705,142700,482297300,37900,37900,37900,37900,177
|
|
20240705,142600,475589000,37900,37900,37900,37900,10
|
|
20240705,142500,475210000,37900,37900,37900,37900,6
|
|
20240705,142400,474982600,37850,37850,37850,37850,0
|
|
20240705,142300,474982600,37850,37900,37900,37850,15
|
|
20240705,142200,474414150,37900,37900,37900,37900,45
|
|
20240705,142100,472708650,37900,37950,37950,37900,46
|
|
20240705,142000,470965150,37950,37950,37950,37950,5
|
|
20240705,141900,470775400,37950,37950,37950,37950,0
|
|
20240705,141800,470775400,37950,37950,37950,37950,5
|
|
20240705,141700,470585650,37950,37950,37950,37950,5
|
|
20240705,141600,470395900,37900,37900,37900,37900,0
|
|
20240705,141500,470395900,37900,37950,37950,37900,82
|
|
20240705,141400,467288050,37950,37950,37950,37950,0
|
|
20240705,141300,467288050,37950,37950,37950,37950,6
|
|
20240705,141200,467060350,37900,37900,37900,37900,0
|
|
20240705,141100,467060350,37900,37900,37900,37900,2
|
|
20240705,141000,466984550,37900,37900,37900,37900,0
|
|
20240705,140900,466984550,37900,37900,37900,37900,82
|
|
20240705,140800,463876750,37900,37900,37900,37900,21
|
|
20240705,140700,463080850,37900,37950,37950,37900,1329
|
|
20240705,140600,412690850,37950,38000,38000,37950,192
|
|
20240705,140500,405404050,38050,38050,38050,38050,2
|
|
20240705,140400,405327950,37950,37950,37950,37950,0
|
|
20240705,140300,405327950,37950,38000,38050,37950,781
|
|
20240705,140200,375676900,38050,38050,38050,38050,1
|
|
20240705,140100,375638850,38100,38100,38100,38100,0
|
|
20240705,140000,375638850,38100,38100,38100,38100,3
|
|
20240705,135900,375524550,38100,38100,38100,38100,5
|
|
20240705,135800,375334050,38100,38100,38100,38100,2
|
|
20240705,135700,375257850,38100,38000,38100,38000,55
|
|
20240705,135600,373167350,38100,38100,38100,38100,2
|
|
20240705,135500,373091150,38100,38100,38100,38100,0
|
|
20240705,135400,373091150,38100,38100,38100,38100,0
|
|
20240705,135300,373091150,38100,38100,38100,38100,0
|
|
20240705,135200,373091150,38100,38150,38150,38050,846
|
|
20240705,135100,340848100,38200,38200,38200,38200,1
|
|
20240705,135000,340809900,38250,38250,38250,38250,1
|
|
20240705,134900,340771650,38200,38200,38200,38200,97
|
|
20240705,134800,337066250,38250,38200,38250,38200,110
|
|
20240705,134700,332864200,38200,38200,38200,38200,0
|
|
20240705,134600,332864200,38200,38200,38200,38200,6
|
|
20240705,134500,332635000,38200,38200,38200,38200,7
|
|
20240705,134400,332367600,38200,38200,38200,38200,51
|
|
20240705,134300,330419400,38200,38200,38200,38200,13
|
|
20240705,134200,329922800,38200,38200,38200,38200,0
|
|
20240705,134100,329922800,38200,38200,38200,38200,3
|
|
20240705,134000,329808200,38200,38200,38200,38200,2
|
|
20240705,133900,329731800,38200,38200,38200,38200,0
|
|
20240705,133800,329731800,38200,38200,38200,38200,3
|
|
20240705,133700,329617200,38150,38150,38150,38150,1
|
|
20240705,133600,329579050,38150,38150,38150,38150,0
|
|
20240705,133500,329579050,38150,38150,38150,38150,114
|
|
20240705,133400,325229950,38100,38100,38100,38100,475
|
|
20240705,133300,307132450,38100,38100,38100,38100,0
|
|
20240705,133200,307132450,38100,38050,38100,38050,10
|
|
20240705,133100,306751850,38050,38000,38050,38000,517
|
|
20240705,133000,287101250,38000,38000,38000,38000,276
|
|
20240705,132900,276613250,38100,38100,38100,38100,5
|
|
20240705,132800,276422750,38100,38100,38100,38100,1
|
|
20240705,132700,276384650,38050,38050,38050,38050,0
|
|
20240705,132600,276384650,38050,38100,38100,38050,7
|
|
20240705,132500,276118250,38100,38100,38100,38100,0
|
|
20240705,132400,276118250,38100,38100,38100,38100,1
|
|
20240705,132300,276080150,38050,38050,38050,38050,7
|
|
20240705,132200,275813800,38050,38050,38050,38050,15
|
|
20240705,132100,275243050,38050,38050,38050,38050,9
|
|
20240705,132000,274900600,38050,38050,38050,38050,1
|
|
20240705,131900,274862550,38050,38050,38050,38050,5
|
|
20240705,131800,274672300,38050,38050,38050,38050,0
|
|
20240705,131700,274672300,38050,38050,38050,38050,0
|
|
20240705,131600,274672300,38050,38050,38050,38050,12
|
|
20240705,131500,274215700,38000,38000,38000,38000,2
|
|
20240705,131400,274139700,38050,38050,38050,38050,11
|
|
20240705,131300,273721150,38050,38050,38050,38050,50
|
|
20240705,131200,271818650,38050,38050,38050,38050,0
|
|
20240705,131100,271818650,38050,38050,38050,38050,0
|
|
20240705,131000,271818650,38050,38050,38050,38050,1
|
|
20240705,130900,271780600,38050,38050,38050,38050,11
|
|
20240705,130800,271362050,38050,38050,38050,38050,2
|
|
20240705,130700,271285950,38000,38000,38000,38000,0
|
|
20240705,130600,271285950,38000,38000,38000,38000,0
|
|
20240705,130500,271285950,38000,38000,38000,38000,6
|
|
20240705,130400,271057950,38050,38050,38050,38050,1
|
|
20240705,130300,271019900,38050,38050,38050,38050,0
|
|
20240705,130200,271019900,38050,38050,38050,38050,10
|
|
20240705,130100,270639400,38050,38050,38050,38050,0
|
|
20240705,130000,270639400,38050,38050,38050,37950,46
|
|
20240705,125900,268891650,38000,38000,38050,38000,217
|
|
20240705,125800,260644900,37950,38000,38000,37950,75
|
|
20240705,125700,257798600,38000,38000,38000,38000,14
|
|
20240705,125600,257266600,38000,38000,38000,38000,11
|
|
20240705,125500,256848600,38000,37950,38000,37950,9
|
|
20240705,125400,256506650,38000,38000,38000,38000,1
|
|
20240705,125300,256468650,38000,38000,38000,38000,2
|
|
20240705,125200,256392650,38000,38000,38000,38000,1
|
|
20240705,125100,256354650,38000,38000,38000,38000,3
|
|
20240705,125000,256240650,38000,38000,38000,38000,1
|
|
20240705,124900,256202650,38000,38000,38000,38000,1
|
|
20240705,124800,256164650,38000,38000,38000,38000,7
|
|
20240705,124700,255898650,38000,38000,38000,38000,2
|
|
20240705,124600,255822650,38000,38000,38000,38000,2
|
|
20240705,124500,255746650,38000,38000,38000,38000,28
|
|
20240705,124400,254682650,38000,38000,38000,38000,2
|
|
20240705,124300,254606650,38000,38000,38000,38000,4
|
|
20240705,124200,254454650,38000,38000,38000,38000,2
|
|
20240705,124100,254378650,38000,38000,38000,38000,6
|
|
20240705,124000,254150650,38000,38000,38000,38000,1
|
|
20240705,123900,254112650,38000,38000,38000,38000,3
|
|
20240705,123800,253998650,38000,38000,38000,38000,2
|
|
20240705,123700,253922650,38000,38000,38000,38000,3
|
|
20240705,123600,253808650,38000,38000,38000,38000,1
|
|
20240705,123500,253770650,38000,38000,38000,38000,3
|
|
20240705,123400,253656650,38000,38000,38000,38000,19
|
|
20240705,123300,252934650,38000,38000,38000,38000,1
|
|
20240705,123200,252896650,38000,38000,38000,38000,2
|
|
20240705,123100,252820650,38000,38000,38000,38000,7
|
|
20240705,123000,252554650,38000,38000,38000,38000,2
|
|
20240705,122900,252478650,38000,38000,38000,38000,1
|
|
20240705,122800,252440650,38000,38000,38000,38000,1
|
|
20240705,122700,252402650,38000,38000,38000,38000,8
|
|
20240705,122600,252098650,37950,37950,37950,37950,1
|
|
20240705,122500,252060700,37950,37950,37950,37950,25
|
|
20240705,122400,251111950,38000,38000,38000,38000,6
|
|
20240705,122300,250883950,38000,38000,38000,38000,3
|
|
20240705,122200,250769950,37950,37950,37950,37950,1
|
|
20240705,122100,250732000,37950,37950,37950,37950,1
|
|
20240705,122000,250694050,37900,38000,38000,37900,78
|
|
20240705,121900,247731700,38000,38000,38000,38000,12
|
|
20240705,121800,247275700,38000,38000,38000,38000,2
|
|
20240705,121700,247199700,38000,38000,38000,38000,1
|
|
20240705,121600,247161700,38000,38000,38000,38000,2
|
|
20240705,121500,247085700,38000,38000,38000,38000,13
|
|
20240705,121400,246591700,38000,38000,38000,38000,22
|
|
20240705,121300,245755700,37950,37950,37950,37950,5
|
|
20240705,121200,245565950,37950,37950,37950,37950,6
|
|
20240705,121100,245338250,37950,37950,37950,37950,3
|
|
20240705,121000,245224400,37950,37950,37950,37950,2
|
|
20240705,120900,245148500,37950,37950,37950,37950,2
|
|
20240705,120800,245072600,37950,37950,37950,37950,1
|
|
20240705,120700,245034650,37950,37950,37950,37950,3
|
|
20240705,120600,244920800,37950,37950,37950,37950,1
|
|
20240705,120500,244882850,37950,38000,38000,37950,17
|
|
20240705,120400,244237400,38000,38000,38000,38000,2
|
|
20240705,120300,244161400,38000,38000,38000,37950,11
|
|
20240705,120200,243743850,38000,38000,38000,38000,2
|
|
20240705,120100,243667850,38000,38000,38000,38000,1
|
|
20240705,120000,243629850,38000,37950,38000,37950,2
|
|
20240705,115900,243553900,38000,38000,38000,38000,105
|
|
20240705,115800,239563900,37950,37950,37950,37950,11
|
|
20240705,115700,239146450,37950,37950,37950,37950,2
|
|
20240705,115600,239070550,37950,38000,38000,37950,99
|
|
20240705,115500,235313450,38000,37950,38000,37950,7
|
|
20240705,115400,235047500,38000,38000,38000,38000,3
|
|
20240705,115300,234933500,38000,38000,38000,38000,2
|
|
20240705,115200,234857500,38000,38000,38000,38000,23
|
|
20240705,115100,233983500,38000,38000,38000,38000,17
|
|
20240705,115000,233337500,38000,38000,38000,38000,23
|
|
20240705,114900,232463500,38000,37950,38000,37950,2
|
|
20240705,114800,232387550,38000,38000,38000,38000,38
|
|
20240705,114700,230943550,38000,38000,38000,38000,2
|
|
20240705,114600,230867550,38000,38000,38000,38000,3
|
|
20240705,114500,230753550,38000,38000,38000,38000,11
|
|
20240705,114400,230335550,38000,38000,38000,38000,7
|
|
20240705,114300,230069550,38000,37950,38000,37950,14
|
|
20240705,114200,229538150,37950,37950,37950,37950,22
|
|
20240705,114100,228703250,37950,37950,37950,37950,7
|
|
20240705,114000,228437600,37950,37950,37950,37950,1
|
|
20240705,113900,228399650,37950,37950,37950,37950,52
|
|
20240705,113800,226426250,37950,37950,37950,37950,13
|
|
20240705,113700,225932900,37950,37900,37950,37900,8
|
|
20240705,113600,225629400,37900,37900,37900,37900,2
|
|
20240705,113500,225553600,37900,37850,37900,37800,20
|
|
20240705,113400,224797100,37900,37850,37900,37850,3
|
|
20240705,113300,224683500,37850,37900,37900,37850,3
|
|
20240705,113200,224569850,37900,37900,37900,37900,1
|
|
20240705,113100,224531950,37900,37850,37900,37850,3
|
|
20240705,113000,224418350,37850,37900,37900,37750,173
|
|
20240705,112900,217884150,37900,37900,37900,37900,5
|
|
20240705,112800,217694650,37900,37900,37900,37900,1
|
|
20240705,112700,217656750,37900,37900,37900,37900,5
|
|
20240705,112600,217467250,37850,37850,37850,37850,42
|
|
20240705,112500,215877550,37850,37850,37850,37850,2
|
|
20240705,112400,215801850,37850,37850,37850,37850,3
|
|
20240705,112300,215688300,37850,37850,37850,37850,7
|
|
20240705,112200,215423350,37850,37850,37850,37850,4
|
|
20240705,112100,215271950,37850,37850,37850,37850,3
|
|
20240705,112000,215158400,37850,37850,37850,37850,12
|
|
20240705,111900,214704200,37850,37850,37850,37850,7
|
|
20240705,111800,214439250,37800,37800,37800,37800,11
|
|
20240705,111700,214023450,37800,37800,37800,37800,6
|
|
20240705,111600,213796650,37800,37750,37800,37750,105
|
|
20240705,111500,209832850,37750,37750,37750,37750,2
|
|
20240705,111400,209757350,37750,37750,37750,37750,37
|
|
20240705,111300,208360600,37750,37750,37750,37750,2
|
|
20240705,111200,208285100,37750,37750,37750,37750,6
|
|
20240705,111100,208058600,37750,37750,37750,37750,7
|
|
20240705,111000,207794350,37750,37750,37750,37750,3
|
|
20240705,110900,207681100,37750,37750,37750,37750,5
|
|
20240705,110800,207492350,37750,37750,37750,37750,3
|
|
20240705,110700,207379100,37750,37750,37750,37750,7
|
|
20240705,110600,207114850,37750,37750,37750,37750,3
|
|
20240705,110500,207001600,37750,37750,37750,37750,1
|
|
20240705,110400,206963850,37700,37750,37750,37700,71
|
|
20240705,110300,204287100,37750,37750,37750,37750,3
|
|
20240705,110200,204173850,37750,37750,37750,37700,113
|
|
20240705,110100,199913600,37750,37750,37750,37750,4
|
|
20240705,110000,199762600,37750,37750,37750,37750,1
|
|
20240705,105900,199724850,37750,37750,37750,37750,2
|
|
20240705,105800,199649350,37750,37750,37750,37700,83
|
|
20240705,105700,196520100,37750,37750,37750,37750,2
|
|
20240705,105600,196444600,37750,37750,37750,37750,1
|
|
20240705,105500,196406850,37750,37700,37750,37700,3
|
|
20240705,105400,196293650,37750,37750,37750,37750,158
|
|
20240705,105300,190329150,37800,37800,37800,37750,600
|
|
20240705,105200,167679050,37800,37800,37800,37800,2
|
|
20240705,105100,167603450,37800,37800,37800,37800,1
|
|
20240705,105000,167565650,37800,37800,37800,37800,5
|
|
20240705,104900,167376650,37800,37800,37800,37800,36
|
|
20240705,104800,166015850,37800,37800,37800,37800,1
|
|
20240705,104700,165978050,37800,37800,37800,37800,4
|
|
20240705,104600,165826850,37800,37750,37800,37750,26
|
|
20240705,104500,164845300,37800,37800,37800,37800,3
|
|
20240705,104400,164731900,37800,37800,37800,37800,1
|
|
20240705,104300,164694100,37800,37800,37800,37800,1
|
|
20240705,104200,164656300,37800,37800,37800,37800,2
|
|
20240705,104100,164580700,37800,37800,37800,37750,4
|
|
20240705,104000,164429550,37800,37800,37800,37800,2
|
|
20240705,103900,164353950,37800,37800,37800,37800,2
|
|
20240705,103800,164278350,37800,37800,37800,37750,130
|
|
20240705,103700,159368150,37800,37900,37900,37750,503
|
|
20240705,103600,140349500,37900,37950,37950,37900,3
|
|
20240705,103500,140235750,37950,37950,37950,37950,19
|
|
20240705,103400,139514700,37950,37950,37950,37950,1
|
|
20240705,103300,139476750,37900,38000,38000,37850,84
|
|
20240705,103200,136296500,38000,38000,38000,38000,4
|
|
20240705,103100,136144500,38000,37950,38000,37950,7
|
|
20240705,103000,135878800,37950,37950,37950,37950,2
|
|
20240705,102900,135802900,37950,37950,37950,37950,7
|
|
20240705,102800,135537250,37850,37950,37950,37850,150
|
|
20240705,102700,129853350,38000,38000,38000,38000,0
|
|
20240705,102600,129853350,38000,38000,38000,38000,4
|
|
20240705,102500,129701350,38000,38000,38000,38000,2
|
|
20240705,102400,129625350,38000,38000,38000,38000,0
|
|
20240705,102300,129625350,38000,37950,38000,37950,105
|
|
20240705,102200,125640500,38000,38000,38000,38000,26
|
|
20240705,102100,124652500,38000,38000,38000,38000,4
|
|
20240705,102000,124500500,38000,38000,38000,38000,1
|
|
20240705,101900,124462500,38000,38000,38000,38000,2
|
|
20240705,101800,124386500,38000,38000,38000,38000,2
|
|
20240705,101700,124310500,38000,38000,38000,38000,6
|
|
20240705,101600,124082500,38000,38000,38000,38000,1
|
|
20240705,101500,124044500,38000,38000,38000,38000,2
|
|
20240705,101400,123968500,38000,38000,38000,38000,2
|
|
20240705,101300,123892500,38000,38000,38000,37950,53
|
|
20240705,101200,121878600,38000,38000,38000,38000,53
|
|
20240705,101100,119864600,38000,37950,38000,37950,4
|
|
20240705,101000,119712650,38000,38000,38000,38000,1
|
|
20240705,100900,119674650,37950,37950,37950,37950,197
|
|
20240705,100800,112198500,38000,38000,38000,38000,53
|
|
20240705,100700,110184500,38050,38050,38050,38050,3
|
|
20240705,100600,110070350,38050,38050,38050,38050,1
|
|
20240705,100500,110032300,38050,38050,38050,38000,27
|
|
20240705,100400,109006100,38050,38050,38050,38050,3
|
|
20240705,100300,108891950,38050,38050,38050,38050,2
|
|
20240705,100200,108815850,38050,38000,38050,38000,2
|
|
20240705,100100,108739800,38000,38050,38050,38000,108
|
|
20240705,100000,104633200,38000,38000,38000,38000,64
|
|
20240705,095900,102201200,38000,38000,38000,38000,4
|
|
20240705,095800,102049200,38000,37950,38000,37950,10
|
|
20240705,095700,101669550,38000,38000,38000,38000,1
|
|
20240705,095600,101631550,38000,38000,38000,38000,3
|
|
20240705,095500,101517550,38000,37950,38000,37950,4
|
|
20240705,095400,101365650,37900,37950,37950,37850,89
|
|
20240705,095300,97994550,38000,38000,38000,38000,2
|
|
20240705,095200,97918550,38000,38000,38000,38000,2
|
|
20240705,095100,97842550,38000,38000,38000,38000,2
|
|
20240705,095000,97766550,38000,38000,38000,38000,1
|
|
20240705,094900,97728550,38000,38000,38000,38000,1
|
|
20240705,094800,97690550,38000,37950,38000,37950,5
|
|
20240705,094700,97500650,37950,37950,37950,37950,1
|
|
20240705,094600,97462700,37900,37900,37950,37900,223
|
|
20240705,094500,89010900,37950,37950,37950,37950,16
|
|
20240705,094400,88403700,37950,38000,38050,37950,21
|
|
20240705,094300,87606550,37950,37950,37950,37950,1
|
|
20240705,094200,87568600,37950,38050,38050,37950,152
|
|
20240705,094100,81800000,38000,38000,38100,38000,121
|
|
20240705,094000,77196150,38050,38000,38050,38000,17
|
|
20240705,093900,76550100,38000,38050,38050,38000,18
|
|
20240705,093800,75865750,38050,38000,38050,38000,59
|
|
20240705,093700,73623700,38000,38000,38000,38000,82
|
|
20240705,093600,70507700,38000,37950,38000,37950,120
|
|
20240705,093500,65953650,37950,37950,37950,37950,2
|
|
20240705,093400,65877750,37950,37950,37950,37950,4
|
|
20240705,093300,65725950,37950,37950,37950,37950,1
|
|
20240705,093200,65688000,37950,37950,37950,37950,3
|
|
20240705,093100,65574150,37950,37950,37950,37950,1
|
|
20240705,093000,65536200,37950,37950,37950,37950,11
|
|
20240705,092900,65118750,37950,37950,37950,37950,1
|
|
20240705,092800,65080800,37950,37900,37950,37900,51
|
|
20240705,092700,63147850,37900,37950,37950,37900,9
|
|
20240705,092600,62806350,37950,37950,37950,37950,1
|
|
20240705,092500,62768400,37950,37950,37950,37950,12
|
|
20240705,092400,62313000,37950,37900,37950,37900,3
|
|
20240705,092300,62199250,37900,37900,37900,37900,2
|
|
20240705,092200,62123450,37850,37850,37850,37850,21
|
|
20240705,092100,61328600,37850,37850,37850,37850,1
|
|
20240705,092000,61290750,37850,37850,37850,37850,2
|
|
20240705,091900,61215050,37750,37750,37750,37750,4
|
|
20240705,091800,61064050,37700,37700,37700,37700,0
|
|
20240705,091700,61064050,37700,37850,37850,37700,37
|
|
20240705,091600,59668700,37850,37850,37850,37850,0
|
|
20240705,091500,59668700,37850,37900,37900,37850,44
|
|
20240705,091400,58003150,37900,37950,37950,37900,4
|
|
20240705,091300,57851500,38000,37950,38000,37950,8
|
|
20240705,091200,57547650,37850,37850,37850,37850,13
|
|
20240705,091100,57055600,37850,37850,37850,37850,1
|
|
20240705,091000,57017750,37650,37750,37750,37650,24
|
|
20240705,090900,56113850,37700,37800,37800,37700,1097
|
|
20240705,090800,14756750,37700,37700,37700,37700,50
|
|
20240705,090700,12871750,37700,37700,37750,37700,29
|
|
20240705,090600,11778350,37700,37650,37700,37650,52
|
|
20240705,090500,9820150,37700,37700,37700,37700,1
|
|
20240705,090400,9782450,37700,37900,37900,37700,44
|
|
20240705,090300,8120300,37850,37900,37900,37850,12
|
|
20240705,090200,7665550,37850,37850,37850,37850,2
|
|
20240705,090100,7589850,37850,37850,37850,37850,0
|
|
20240705,090000,7589850,37850,37850,37850,37700,201
|