617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,191300,10717095400,23750,23750,23750,23750,0
|
|
20240704,191200,10717095400,23750,23750,23750,23750,0
|
|
20240704,191100,10717095400,23750,23750,23750,23750,0
|
|
20240704,191000,10717095400,23750,23750,23750,23750,0
|
|
20240704,190900,10717095400,23750,23750,23750,23750,0
|
|
20240704,190800,10717095400,23750,23750,23750,23750,0
|
|
20240704,190700,10717095400,23750,23750,23750,23750,0
|
|
20240704,190600,10717095400,23750,23750,23750,23750,0
|
|
20240704,190500,10717095400,23750,23750,23750,23750,0
|
|
20240704,190400,10717095400,23750,23750,23750,23750,0
|
|
20240704,190300,10717095400,23750,23750,23750,23750,0
|
|
20240704,190200,10717095400,23750,23750,23750,23750,0
|
|
20240704,190100,10717095400,23750,23750,23750,23750,0
|
|
20240704,190000,10717095400,23750,23750,23750,23750,0
|
|
20240704,185900,10717095400,23750,23750,23750,23750,0
|
|
20240704,185800,10717095400,23750,23750,23750,23750,0
|
|
20240704,185700,10717095400,23750,23750,23750,23750,0
|
|
20240704,185600,10717095400,23750,23750,23750,23750,0
|
|
20240704,185500,10717095400,23750,23750,23750,23750,0
|
|
20240704,185400,10717095400,23750,23750,23750,23750,0
|
|
20240704,185300,10717095400,23750,23750,23750,23750,0
|
|
20240704,185200,10717095400,23750,23750,23750,23750,0
|
|
20240704,185100,10717095400,23750,23750,23750,23750,0
|
|
20240704,185000,10717095400,23750,23750,23750,23750,0
|
|
20240704,184900,10717095400,23750,23750,23750,23750,0
|
|
20240704,184800,10717095400,23750,23750,23750,23750,0
|
|
20240704,184700,10717095400,23750,23750,23750,23750,0
|
|
20240704,184600,10717095400,23750,23750,23750,23750,0
|
|
20240704,184500,10717095400,23750,23750,23750,23750,0
|
|
20240704,184400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,184300,10717095400,23750,23750,23750,23750,0
|
|
20240704,184200,10717095400,23750,23750,23750,23750,0
|
|
20240704,184100,10717095400,23750,23750,23750,23750,0
|
|
20240704,184000,10717095400,23750,23750,23750,23750,0
|
|
20240704,183900,10717095400,23750,23750,23750,23750,0
|
|
20240704,183800,10717095400,23750,23750,23750,23750,0
|
|
20240704,183700,10717095400,23750,23750,23750,23750,0
|
|
20240704,183600,10717095400,23750,23750,23750,23750,0
|
|
20240704,183500,10717095400,23750,23750,23750,23750,0
|
|
20240704,183400,10717095400,23750,23750,23750,23750,0
|
|
20240704,183300,10717095400,23750,23750,23750,23750,0
|
|
20240704,183200,10717095400,23750,23750,23750,23750,0
|
|
20240704,183100,10717095400,23750,23750,23750,23750,0
|
|
20240704,183000,10717095400,23750,23750,23750,23750,0
|
|
20240704,182900,10717095400,23750,23750,23750,23750,0
|
|
20240704,182800,10717095400,23750,23750,23750,23750,0
|
|
20240704,182700,10717095400,23750,23750,23750,23750,0
|
|
20240704,182600,10717095400,23750,23750,23750,23750,0
|
|
20240704,182500,10717095400,23750,23750,23750,23750,0
|
|
20240704,182400,10717095400,23750,23750,23750,23750,0
|
|
20240704,182300,10717095400,23750,23750,23750,23750,0
|
|
20240704,182200,10717095400,23750,23750,23750,23750,0
|
|
20240704,182100,10717095400,23750,23750,23750,23750,0
|
|
20240704,182000,10717095400,23750,23750,23750,23750,0
|
|
20240704,181900,10717095400,23750,23750,23750,23750,0
|
|
20240704,181800,10717095400,23750,23750,23750,23750,0
|
|
20240704,181700,10717095400,23750,23750,23750,23750,0
|
|
20240704,181600,10717095400,23750,23750,23750,23750,0
|
|
20240704,181500,10717095400,23750,23750,23750,23750,0
|
|
20240704,181400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,181300,10717095400,23750,23750,23750,23750,0
|
|
20240704,181200,10717095400,23750,23750,23750,23750,0
|
|
20240704,181100,10717095400,23750,23750,23750,23750,0
|
|
20240704,181000,10717095400,23750,23750,23750,23750,0
|
|
20240704,180900,10717095400,23750,23750,23750,23750,0
|
|
20240704,180800,10717095400,23750,23750,23750,23750,0
|
|
20240704,180700,10717095400,23750,23750,23750,23750,0
|
|
20240704,180600,10717095400,23750,23750,23750,23750,0
|
|
20240704,180500,10717095400,23750,23750,23750,23750,0
|
|
20240704,180400,10717095400,23750,23750,23750,23750,0
|
|
20240704,180300,10717095400,23750,23750,23750,23750,0
|
|
20240704,180200,10717095400,23750,23750,23750,23750,0
|
|
20240704,180100,10717095400,23750,23750,23750,23750,0
|
|
20240704,180000,10717095400,23750,23750,23750,23750,0
|
|
20240704,175900,10717095400,23750,23750,23750,23750,0
|
|
20240704,175800,10717095400,23750,23750,23750,23750,0
|
|
20240704,175700,10717095400,23750,23750,23750,23750,0
|
|
20240704,175600,10717095400,23750,23750,23750,23750,0
|
|
20240704,175500,10717095400,23750,23750,23750,23750,0
|
|
20240704,175400,10717095400,23750,23750,23750,23750,0
|
|
20240704,175300,10717095400,23750,23750,23750,23750,0
|
|
20240704,175200,10717095400,23750,23750,23750,23750,0
|
|
20240704,175100,10717095400,23750,23750,23750,23750,0
|
|
20240704,175000,10717095400,23750,23750,23750,23750,0
|
|
20240704,174900,10717095400,23750,23750,23750,23750,0
|
|
20240704,174800,10717095400,23750,23750,23750,23750,0
|
|
20240704,174700,10717095400,23750,23750,23750,23750,0
|
|
20240704,174600,10717095400,23750,23750,23750,23750,0
|
|
20240704,174500,10717095400,23750,23750,23750,23750,0
|
|
20240704,174400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,174300,10717095400,23750,23750,23750,23750,0
|
|
20240704,174200,10717095400,23750,23750,23750,23750,0
|
|
20240704,174100,10717095400,23750,23750,23750,23750,0
|
|
20240704,174000,10717095400,23750,23750,23750,23750,0
|
|
20240704,173900,10717095400,23750,23750,23750,23750,0
|
|
20240704,173800,10717095400,23750,23750,23750,23750,0
|
|
20240704,173700,10717095400,23750,23750,23750,23750,0
|
|
20240704,173600,10717095400,23750,23750,23750,23750,0
|
|
20240704,173500,10717095400,23750,23750,23750,23750,0
|
|
20240704,173400,10717095400,23750,23750,23750,23750,0
|
|
20240704,173300,10717095400,23750,23750,23750,23750,0
|
|
20240704,173200,10717095400,23750,23750,23750,23750,0
|
|
20240704,173100,10717095400,23750,23750,23750,23750,0
|
|
20240704,173000,10717095400,23750,23750,23750,23750,0
|
|
20240704,172900,10717095400,23750,23750,23750,23750,0
|
|
20240704,172800,10717095400,23750,23750,23750,23750,0
|
|
20240704,172700,10717095400,23750,23750,23750,23750,0
|
|
20240704,172600,10717095400,23750,23750,23750,23750,0
|
|
20240704,172500,10717095400,23750,23750,23750,23750,0
|
|
20240704,172400,10717095400,23750,23750,23750,23750,0
|
|
20240704,172300,10717095400,23750,23750,23750,23750,0
|
|
20240704,172200,10717095400,23750,23750,23750,23750,0
|
|
20240704,172100,10717095400,23750,23750,23750,23750,0
|
|
20240704,172000,10717095400,23750,23750,23750,23750,0
|
|
20240704,171900,10717095400,23750,23750,23750,23750,0
|
|
20240704,171800,10717095400,23750,23750,23750,23750,0
|
|
20240704,171700,10717095400,23750,23750,23750,23750,0
|
|
20240704,171600,10717095400,23750,23750,23750,23750,0
|
|
20240704,171500,10717095400,23750,23750,23750,23750,0
|
|
20240704,171400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,171300,10717095400,23750,23750,23750,23750,0
|
|
20240704,171200,10717095400,23750,23750,23750,23750,0
|
|
20240704,171100,10717095400,23750,23750,23750,23750,0
|
|
20240704,171000,10717095400,23750,23750,23750,23750,0
|
|
20240704,170900,10717095400,23750,23750,23750,23750,0
|
|
20240704,170800,10717095400,23750,23750,23750,23750,0
|
|
20240704,170700,10717095400,23750,23750,23750,23750,0
|
|
20240704,170600,10717095400,23750,23750,23750,23750,0
|
|
20240704,170500,10717095400,23750,23750,23750,23750,0
|
|
20240704,170400,10717095400,23750,23750,23750,23750,0
|
|
20240704,170300,10717095400,23750,23750,23750,23750,0
|
|
20240704,170200,10717095400,23750,23750,23750,23750,0
|
|
20240704,170100,10717095400,23750,23750,23750,23750,0
|
|
20240704,170000,10717095400,23750,23750,23750,23750,0
|
|
20240704,165900,10717095400,23750,23750,23750,23750,0
|
|
20240704,165800,10717095400,23750,23750,23750,23750,0
|
|
20240704,165700,10717095400,23750,23750,23750,23750,0
|
|
20240704,165600,10717095400,23750,23750,23750,23750,0
|
|
20240704,165500,10717095400,23750,23750,23750,23750,0
|
|
20240704,165400,10717095400,23750,23750,23750,23750,0
|
|
20240704,165300,10717095400,23750,23750,23750,23750,0
|
|
20240704,165200,10717095400,23750,23750,23750,23750,0
|
|
20240704,165100,10717095400,23750,23750,23750,23750,0
|
|
20240704,165000,10717095400,23750,23750,23750,23750,0
|
|
20240704,164900,10717095400,23750,23750,23750,23750,0
|
|
20240704,164800,10717095400,23750,23750,23750,23750,0
|
|
20240704,164700,10717095400,23750,23750,23750,23750,0
|
|
20240704,164600,10717095400,23750,23750,23750,23750,0
|
|
20240704,164500,10717095400,23750,23750,23750,23750,0
|
|
20240704,164400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,164300,10717095400,23750,23750,23750,23750,0
|
|
20240704,164200,10717095400,23750,23750,23750,23750,0
|
|
20240704,164100,10717095400,23750,23750,23750,23750,0
|
|
20240704,164000,10717095400,23750,23750,23750,23750,0
|
|
20240704,163900,10717095400,23750,23750,23750,23750,0
|
|
20240704,163800,10717095400,23750,23750,23750,23750,0
|
|
20240704,163700,10717095400,23750,23750,23750,23750,0
|
|
20240704,163600,10717095400,23750,23750,23750,23750,0
|
|
20240704,163500,10717095400,23750,23750,23750,23750,0
|
|
20240704,163400,10717095400,23750,23750,23750,23750,0
|
|
20240704,163300,10717095400,23750,23750,23750,23750,0
|
|
20240704,163200,10717095400,23750,23750,23750,23750,0
|
|
20240704,163100,10717095400,23750,23750,23750,23750,0
|
|
20240704,163000,10717095400,23750,23750,23750,23750,0
|
|
20240704,162900,10717095400,23750,23750,23750,23750,0
|
|
20240704,162800,10717095400,23750,23750,23750,23750,0
|
|
20240704,162700,10717095400,23750,23750,23750,23750,0
|
|
20240704,162600,10717095400,23750,23750,23750,23750,0
|
|
20240704,162500,10717095400,23750,23750,23750,23750,0
|
|
20240704,162400,10717095400,23750,23750,23750,23750,0
|
|
20240704,162300,10717095400,23750,23750,23750,23750,0
|
|
20240704,162200,10717095400,23750,23750,23750,23750,0
|
|
20240704,162100,10717095400,23750,23750,23750,23750,0
|
|
20240704,162000,10717095400,23750,23750,23750,23750,0
|
|
20240704,161900,10717095400,23750,23750,23750,23750,0
|
|
20240704,161800,10717095400,23750,23750,23750,23750,0
|
|
20240704,161700,10717095400,23750,23750,23750,23750,0
|
|
20240704,161600,10717095400,23750,23750,23750,23750,0
|
|
20240704,161500,10717095400,23750,23750,23750,23750,0
|
|
20240704,161400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,161300,10717095400,23750,23750,23750,23750,0
|
|
20240704,161200,10717095400,23750,23750,23750,23750,0
|
|
20240704,161100,10717095400,23750,23750,23750,23750,0
|
|
20240704,161000,10717095400,23750,23750,23750,23750,0
|
|
20240704,160900,10717095400,23750,23750,23750,23750,0
|
|
20240704,160800,10717095400,23750,23750,23750,23750,0
|
|
20240704,160700,10717095400,23750,23750,23750,23750,0
|
|
20240704,160600,10717095400,23750,23750,23750,23750,0
|
|
20240704,160500,10717095400,23750,23750,23750,23750,0
|
|
20240704,160400,10717095400,23750,23750,23750,23750,0
|
|
20240704,160300,10717095400,23750,23750,23750,23750,0
|
|
20240704,160200,10717095400,23750,23750,23750,23750,0
|
|
20240704,160100,10717095400,23750,23750,23750,23750,0
|
|
20240704,160000,10717095400,23750,23750,23750,23750,0
|
|
20240704,155900,10717095400,23750,23750,23750,23750,0
|
|
20240704,155800,10717095400,23750,23750,23750,23750,0
|
|
20240704,155700,10717095400,23750,23750,23750,23750,0
|
|
20240704,155600,10717095400,23750,23750,23750,23750,0
|
|
20240704,155500,10717095400,23750,23750,23750,23750,0
|
|
20240704,155400,10717095400,23750,23750,23750,23750,0
|
|
20240704,155300,10717095400,23750,23750,23750,23750,0
|
|
20240704,155200,10717095400,23750,23750,23750,23750,0
|
|
20240704,155100,10717095400,23750,23750,23750,23750,0
|
|
20240704,155000,10717095400,23750,23750,23750,23750,0
|
|
20240704,154900,10717095400,23750,23750,23750,23750,0
|
|
20240704,154800,10717095400,23750,23750,23750,23750,0
|
|
20240704,154700,10717095400,23750,23750,23750,23750,0
|
|
20240704,154600,10717095400,23750,23750,23750,23750,0
|
|
20240704,154500,10717095400,23750,23750,23750,23750,0
|
|
20240704,154400,10717095400,23750,23750,23750,23750,37546
|
|
20240704,154300,10717095400,23750,23750,23750,23750,0
|
|
20240704,154200,10717095400,23750,23750,23750,23750,0
|
|
20240704,154100,10717095400,23750,23750,23750,23750,0
|
|
20240704,154000,10717095400,23750,23750,23750,23750,0
|
|
20240704,153900,10717095400,23750,23750,23750,23750,0
|
|
20240704,153800,10717095400,23750,23750,23750,23750,0
|
|
20240704,153700,10717095400,23750,23750,23750,23750,0
|
|
20240704,153600,10717095400,23750,23750,23750,23750,0
|
|
20240704,153500,10717095400,23750,23750,23750,23750,0
|
|
20240704,153400,10717095400,23750,23750,23750,23750,0
|
|
20240704,153300,10717095400,23750,23750,23750,23750,0
|
|
20240704,153200,10717095400,23750,23750,23750,23750,0
|
|
20240704,153100,10717095400,23750,23750,23750,23750,0
|
|
20240704,153000,10717095400,23750,23750,23750,23750,37546
|
|
20240704,152900,9825377900,23650,23650,23650,23650,0
|
|
20240704,152800,9825377900,23650,23650,23650,23650,0
|
|
20240704,152700,9825377900,23650,23650,23650,23650,0
|
|
20240704,152600,9825377900,23650,23650,23650,23650,0
|
|
20240704,152500,9825377900,23650,23650,23650,23650,0
|
|
20240704,152400,9825377900,23650,23650,23650,23650,0
|
|
20240704,152300,9825377900,23650,23650,23650,23650,0
|
|
20240704,152200,9825377900,23650,23650,23650,23650,0
|
|
20240704,152100,9825377900,23650,23650,23650,23650,0
|
|
20240704,152000,9825377900,23650,23650,23650,23650,0
|
|
20240704,151900,9825377900,23650,23650,23700,23650,3376
|
|
20240704,151800,9745478450,23700,23700,23700,23650,1033
|
|
20240704,151700,9721042800,23700,23650,23700,23650,1543
|
|
20240704,151600,9684509100,23650,23700,23700,23650,729
|
|
20240704,151500,9667267500,23650,23650,23700,23650,809
|
|
20240704,151400,9648132850,23650,23650,23700,23650,1518
|
|
20240704,151300,9612214700,23650,23650,23700,23650,709
|
|
20240704,151200,9595434300,23650,23650,23700,23650,780
|
|
20240704,151100,9576985650,23650,23700,23700,23650,2042
|
|
20240704,151000,9528691950,23700,23650,23700,23650,366
|
|
20240704,150900,9520029700,23700,23700,23700,23650,756
|
|
20240704,150800,9502115100,23650,23650,23700,23650,1623
|
|
20240704,150700,9463653000,23700,23700,23700,23650,793
|
|
20240704,150600,9444870750,23700,23700,23700,23650,849
|
|
20240704,150500,9424759300,23700,23650,23700,23650,1844
|
|
20240704,150400,9381059550,23650,23650,23700,23650,225
|
|
20240704,150300,9375729300,23650,23650,23750,23650,2600
|
|
20240704,150200,9314115600,23650,23650,23700,23650,504
|
|
20240704,150100,9302193900,23650,23700,23700,23650,674
|
|
20240704,150000,9286230850,23650,23700,23700,23650,675
|
|
20240704,145900,9270261000,23700,23700,23700,23650,397
|
|
20240704,145800,9260855600,23650,23650,23700,23650,2496
|
|
20240704,145700,9201713800,23650,23650,23700,23650,480
|
|
20240704,145600,9190356850,23650,23650,23700,23650,641
|
|
20240704,145500,9175177400,23650,23700,23750,23650,4726
|
|
20240704,145400,9063225800,23700,23700,23750,23700,1455
|
|
20240704,145300,9028729550,23700,23750,23750,23700,483
|
|
20240704,145200,9017276650,23700,23750,23750,23700,325
|
|
20240704,145100,9009560850,23700,23750,23750,23700,258
|
|
20240704,145000,9003443200,23750,23700,23750,23700,588
|
|
20240704,144900,8989487200,23700,23750,23800,23700,4393
|
|
20240704,144800,8885153750,23700,23750,23750,23700,427
|
|
20240704,144700,8875024450,23700,23750,23750,23700,368
|
|
20240704,144600,8866288950,23700,23700,23750,23700,258
|
|
20240704,144500,8860167850,23700,23700,23750,23700,363
|
|
20240704,144400,8851549550,23750,23700,23750,23700,140
|
|
20240704,144300,8848228950,23750,23750,23750,23700,554
|
|
20240704,144200,8835073300,23700,23750,23750,23700,1166
|
|
20240704,144100,8807406400,23750,23700,23750,23700,710
|
|
20240704,144000,8790547300,23750,23750,23800,23700,700
|
|
20240704,143900,8773923100,23750,23750,23800,23700,3075
|
|
20240704,143800,8700892250,23750,23700,23750,23700,349
|
|
20240704,143700,8692605950,23700,23700,23750,23700,1148
|
|
20240704,143600,8665344550,23700,23700,23750,23700,242
|
|
20240704,143500,8659600200,23750,23700,23750,23700,685
|
|
20240704,143400,8643360700,23700,23700,23750,23700,1327
|
|
20240704,143300,8611847400,23700,23700,23750,23700,61
|
|
20240704,143200,8610401150,23750,23700,23750,23700,362
|
|
20240704,143100,8601808150,23700,23700,23800,23700,1442
|
|
20240704,143000,8567562100,23700,23700,23750,23700,569
|
|
20240704,142900,8554051650,23750,23750,23750,23700,2306
|
|
20240704,142800,8499287300,23700,23750,23750,23700,226
|
|
20240704,142700,8493923600,23700,23750,23750,23700,496
|
|
20240704,142600,8482151450,23750,23700,23750,23700,328
|
|
20240704,142500,8474370050,23700,23700,23750,23700,284
|
|
20240704,142400,8467627950,23700,23700,23750,23700,243
|
|
20240704,142300,8461862800,23750,23700,23750,23700,352
|
|
20240704,142200,8453505200,23750,23700,23750,23700,122
|
|
20240704,142100,8450612100,23700,23700,23750,23700,303
|
|
20240704,142000,8443417600,23750,23700,23750,23700,584
|
|
20240704,141900,8429552150,23750,23700,23750,23700,266
|
|
20240704,141800,8423239000,23700,23750,23750,23700,293
|
|
20240704,141700,8416283250,23750,23700,23750,23700,830
|
|
20240704,141600,8396590000,23700,23700,23800,23650,1201
|
|
20240704,141500,8368104600,23750,23650,23750,23650,374
|
|
20240704,141400,8359235500,23650,23650,23700,23650,651
|
|
20240704,141300,8343809250,23700,23650,23700,23650,1001
|
|
20240704,141200,8320087500,23650,23700,23750,23650,6230
|
|
20240704,141100,8172454400,23700,23750,23750,23700,469
|
|
20240704,141000,8161338300,23700,23700,23750,23700,402
|
|
20240704,140900,8151796400,23700,23750,23750,23700,388
|
|
20240704,140800,8142588400,23700,23700,23750,23700,548
|
|
20240704,140700,8129575450,23700,23700,23750,23700,496
|
|
20240704,140600,8117797900,23700,23700,23750,23700,919
|
|
20240704,140500,8095973650,23750,23700,23750,23700,1437
|
|
20240704,140400,8061857400,23700,23700,23750,23700,231
|
|
20240704,140300,8056373150,23750,23700,23750,23700,367
|
|
20240704,140200,8047665800,23750,23800,23800,23700,1666
|
|
20240704,140100,8008096500,23750,23800,23800,23750,914
|
|
20240704,140000,7986353200,23800,23750,23800,23750,765
|
|
20240704,135900,7968176300,23800,23750,23800,23750,414
|
|
20240704,135800,7958327950,23800,23800,23800,23750,360
|
|
20240704,135700,7949762050,23750,23750,23800,23750,134
|
|
20240704,135600,7946576250,23750,23750,23800,23750,1617
|
|
20240704,135500,7908093150,23750,23800,23850,23750,913
|
|
20240704,135400,7886365000,23800,23800,23800,23750,295
|
|
20240704,135300,7879345550,23800,23800,23800,23750,562
|
|
20240704,135200,7865972700,23750,23800,23800,23700,429
|
|
20240704,135100,7855772100,23750,23800,23800,23700,966
|
|
20240704,135000,7832816150,23700,23800,23800,23700,5641
|
|
20240704,134900,7698761350,23800,23800,23800,23750,346
|
|
20240704,134800,7690528950,23750,23800,23800,23750,163
|
|
20240704,134700,7686651150,23800,23750,23800,23750,409
|
|
20240704,134600,7676919050,23750,23800,23800,23750,3125
|
|
20240704,134500,7602692150,23800,23800,23800,23750,464
|
|
20240704,134400,7591650900,23800,23800,23800,23750,307
|
|
20240704,134300,7584344800,23750,23750,23800,23750,973
|
|
20240704,134200,7561196250,23800,23750,23800,23750,973
|
|
20240704,134100,7538045600,23750,23750,23800,23750,755
|
|
20240704,134000,7520079650,23800,23800,23800,23750,175
|
|
20240704,133900,7515916200,23750,23750,23800,23750,471
|
|
20240704,133800,7504707500,23750,23750,23800,23750,387
|
|
20240704,133700,7495506600,23750,23750,23850,23750,816
|
|
20240704,133600,7476108550,23800,23800,23850,23750,1916
|
|
20240704,133500,7430501700,23800,23850,23850,23800,291
|
|
20240704,133400,7423565350,23800,23800,23850,23750,5103
|
|
20240704,133300,7302123450,23850,23900,23900,23800,628
|
|
20240704,133200,7287147350,23900,23900,23900,23800,5470
|
|
20240704,133100,7156699900,23900,23900,23900,23850,1077
|
|
20240704,133000,7130959950,23850,23850,23900,23850,1805
|
|
20240704,132900,7087823300,23900,23900,23900,23850,853
|
|
20240704,132800,7067462600,23850,23850,23950,23850,1075
|
|
20240704,132700,7041773800,23850,23900,23950,23850,10779
|
|
20240704,132600,6784148950,23900,23900,23900,23850,315
|
|
20240704,132500,6776624850,23900,23850,23900,23850,503
|
|
20240704,132400,6764603950,23900,23850,23900,23850,114
|
|
20240704,132300,6761884400,23850,23900,23900,23850,1065
|
|
20240704,132200,6736433700,23850,23900,23900,23850,350
|
|
20240704,132100,6728072500,23850,23900,23900,23850,335
|
|
20240704,132000,6720067550,23900,23850,23900,23850,262
|
|
20240704,131900,6713809950,23900,23850,23900,23850,255
|
|
20240704,131800,6707715750,23850,23900,23900,23850,1901
|
|
20240704,131700,6662287950,23900,23900,23900,23850,463
|
|
20240704,131600,6651233900,23850,23850,23900,23850,171
|
|
20240704,131500,6647148650,23850,23900,23900,23850,198
|
|
20240704,131400,6642418100,23850,23850,23900,23850,314
|
|
20240704,131300,6634915850,23850,23900,23900,23850,60
|
|
20240704,131200,6633484350,23900,23900,23900,23850,789
|
|
20240704,131100,6614633550,23900,23900,23900,23850,61
|
|
20240704,131000,6613178050,23900,23900,23900,23850,198
|
|
20240704,130900,6608446400,23850,23900,23900,23850,609
|
|
20240704,130800,6593904150,23900,23800,23900,23800,10747
|
|
20240704,130700,6337554000,23850,23850,23850,23800,725
|
|
20240704,130600,6320265550,23800,23850,23850,23800,589
|
|
20240704,130500,6306224900,23800,23800,23850,23800,385
|
|
20240704,130400,6297052400,23800,23850,23850,23800,278
|
|
20240704,130300,6290430050,23850,23800,23850,23800,469
|
|
20240704,130200,6279245150,23800,23850,23850,23800,86
|
|
20240704,130100,6277196250,23800,23850,23850,23800,586
|
|
20240704,130000,6263221450,23800,23850,23850,23800,154
|
|
20240704,125900,6259551050,23850,23850,23850,23800,246
|
|
20240704,125800,6253685550,23800,23800,23850,23800,1767
|
|
20240704,125700,6211605550,23800,23850,23850,23800,243
|
|
20240704,125600,6205813550,23800,23850,23850,23800,262
|
|
20240704,125500,6199568450,23850,23850,23850,23800,506
|
|
20240704,125400,6187504650,23850,23850,23850,23800,390
|
|
20240704,125300,6178205000,23850,23800,23850,23800,139
|
|
20240704,125200,6174891900,23800,23850,23850,23800,618
|
|
20240704,125100,6160161700,23800,23800,23850,23800,244
|
|
20240704,125000,6154345450,23800,23800,23850,23800,326
|
|
20240704,124900,6146571300,23850,23850,23850,23800,490
|
|
20240704,124800,6134889350,23850,23800,23850,23800,241
|
|
20240704,124700,6129144850,23850,23800,23850,23800,570
|
|
20240704,124600,6115561600,23850,23800,23850,23800,407
|
|
20240704,124500,6105866050,23850,23750,23850,23750,1773
|
|
20240704,124400,6063668150,23750,23800,23800,23750,742
|
|
20240704,124300,6046009400,23800,23750,23800,23750,203
|
|
20240704,124200,6041178950,23800,23800,23800,23750,465
|
|
20240704,124100,6030114600,23800,23800,23850,23750,466
|
|
20240704,124000,6019019200,23800,23850,23850,23800,820
|
|
20240704,123900,5999502300,23800,23850,23850,23800,4991
|
|
20240704,123800,5880686300,23850,23850,23850,23800,452
|
|
20240704,123700,5869908600,23800,23800,23850,23800,74
|
|
20240704,123600,5868145550,23800,23800,23850,23800,542
|
|
20240704,123500,5855220050,23850,23800,23850,23800,206
|
|
20240704,123400,5850307600,23800,23800,23850,23800,1271
|
|
20240704,123300,5820045500,23850,23850,23850,23800,836
|
|
20240704,123200,5800109350,23800,23800,23850,23800,552
|
|
20240704,123100,5786950050,23800,23850,23850,23800,288
|
|
20240704,123000,5780082700,23850,23850,23850,23800,422
|
|
20240704,122900,5770018550,23800,23850,23850,23800,442
|
|
20240704,122800,5759479250,23850,23800,23850,23800,471
|
|
20240704,122700,5748246800,23850,23850,23850,23800,463
|
|
20240704,122600,5737206800,23850,23800,23850,23800,366
|
|
20240704,122500,5728478900,23800,23850,23850,23800,697
|
|
20240704,122400,5711857700,23850,23800,23850,23800,206
|
|
20240704,122300,5706949400,23850,23850,23850,23800,689
|
|
20240704,122200,5690516800,23800,23850,23850,23800,262
|
|
20240704,122100,5684270000,23850,23800,23850,23800,311
|
|
20240704,122000,5676857950,23850,23850,23850,23800,482
|
|
20240704,121900,5665369050,23800,23800,23850,23800,1190
|
|
20240704,121800,5636988200,23850,23850,23850,23800,276
|
|
20240704,121700,5630406150,23850,23850,23850,23800,368
|
|
20240704,121600,5621630100,23850,23850,23850,23800,681
|
|
20240704,121500,5605388800,23850,23850,23850,23800,178
|
|
20240704,121400,5601143800,23800,23800,23850,23800,333
|
|
20240704,121300,5593207150,23850,23800,23850,23800,288
|
|
20240704,121200,5586339700,23850,23850,23850,23800,566
|
|
20240704,121100,5572843650,23850,23850,23850,23800,81
|
|
20240704,121000,5570912400,23850,23850,23850,23800,393
|
|
20240704,120900,5561541700,23850,23850,23850,23800,503
|
|
20240704,120800,5549546150,23800,23850,23850,23800,590
|
|
20240704,120700,5535500000,23850,23850,23850,23800,194
|
|
20240704,120600,5530874250,23850,23800,23850,23800,356
|
|
20240704,120500,5522383850,23850,23800,23850,23800,325
|
|
20240704,120400,5514645350,23800,23800,23850,23750,4165
|
|
20240704,120300,5415518650,23800,23850,23850,23800,444
|
|
20240704,120200,5404935200,23850,23850,23850,23800,356
|
|
20240704,120100,5396447950,23850,23850,23850,23800,171
|
|
20240704,120000,5392370150,23850,23850,23850,23800,1821
|
|
20240704,115900,5348939600,23850,23850,23850,23800,256
|
|
20240704,115800,5342835200,23850,23850,23850,23800,268
|
|
20240704,115700,5336444300,23850,23800,23850,23800,280
|
|
20240704,115600,5329767000,23800,23850,23850,23800,1370
|
|
20240704,115500,5297098200,23850,23850,23850,23800,479
|
|
20240704,115400,5285674350,23850,23800,23850,23800,1137
|
|
20240704,115300,5258598650,23850,23850,23850,23800,257
|
|
20240704,115200,5252471150,23800,23850,23850,23800,843
|
|
20240704,115100,5232402450,23850,23800,23850,23800,419
|
|
20240704,115000,5222416100,23800,23850,23850,23800,966
|
|
20240704,114900,5199381800,23800,23850,23850,23800,347
|
|
20240704,114800,5191115750,23850,23850,23850,23800,408
|
|
20240704,114700,5181396950,23850,23800,23850,23800,329
|
|
20240704,114600,5173553900,23850,23800,23850,23800,370
|
|
20240704,114500,5164733250,23850,23850,23850,23800,937
|
|
20240704,114400,5142429000,23800,23850,23850,23800,453
|
|
20240704,114300,5131628950,23800,23800,23850,23800,787
|
|
20240704,114200,5112886250,23850,23850,23850,23800,426
|
|
20240704,114100,5102739650,23800,23850,23850,23800,288
|
|
20240704,114000,5095874750,23800,23850,23850,23800,568
|
|
20240704,113900,5082343100,23850,23800,23850,23750,1977
|
|
20240704,113800,5035276800,23800,23800,23800,23750,262
|
|
20240704,113700,5029044050,23750,23750,23800,23750,950
|
|
20240704,113600,5006469600,23800,23800,23800,23750,412
|
|
20240704,113500,4996675900,23800,23800,23800,23750,520
|
|
20240704,113400,4984310400,23750,23750,23800,23750,875
|
|
20240704,113300,4963520750,23800,23800,23800,23750,874
|
|
20240704,113200,4942746200,23750,23800,23800,23750,2155
|
|
20240704,113100,4891551350,23750,23800,23800,23750,576
|
|
20240704,113000,4877855100,23800,23750,23800,23750,480
|
|
20240704,112900,4866441250,23750,23800,23800,23750,157
|
|
20240704,112800,4862708050,23750,23750,23800,23750,1313
|
|
20240704,112700,4831505100,23750,23800,23800,23750,395
|
|
20240704,112600,4822114150,23750,23800,23800,23750,131
|
|
20240704,112500,4818997150,23800,23800,23800,23750,475
|
|
20240704,112400,4807693700,23800,23800,23800,23750,529
|
|
20240704,112300,4795119500,23800,23750,23800,23750,2732
|
|
20240704,112200,4730224200,23700,23650,23750,23650,338
|
|
20240704,112100,4722200550,23750,23750,23750,23700,3987
|
|
20240704,112000,4627695900,23750,23750,23750,23700,301
|
|
20240704,111900,4620550750,23700,23750,23750,23700,142
|
|
20240704,111800,4617180950,23750,23700,23750,23700,873
|
|
20240704,111700,4596476350,23700,23700,23750,23700,592
|
|
20240704,111600,4582422250,23750,23750,23750,23700,68
|
|
20240704,111500,4580808300,23700,23750,23750,23700,1634
|
|
20240704,111400,4542070850,23750,23800,23800,23750,582
|
|
20240704,111300,4528232250,23750,23750,23800,23750,110
|
|
20240704,111200,4525618300,23800,23800,23800,23750,370
|
|
20240704,111100,4516815850,23800,23800,23800,23750,467
|
|
20240704,111000,4505705950,23800,23800,23800,23750,2196
|
|
20240704,110900,4453546000,23800,23800,23850,23750,1505
|
|
20240704,110800,4417724050,23800,23850,23850,23800,1336
|
|
20240704,110700,4385917950,23800,23850,23850,23800,192
|
|
20240704,110600,4381339650,23850,23850,23850,23800,322
|
|
20240704,110500,4373660200,23850,23850,23850,23800,1634
|
|
20240704,110400,4334759500,23850,23900,23900,23800,2780
|
|
20240704,110300,4268449000,23900,23900,23900,23850,478
|
|
20240704,110200,4257029300,23900,23900,23900,23850,358
|
|
20240704,110100,4248474850,23900,23900,23900,23850,933
|
|
20240704,110000,4226192800,23850,23850,23900,23800,4958
|
|
20240704,105900,4107935500,23850,23850,23850,23800,4035
|
|
20240704,105800,4011704700,23800,23750,23800,23750,17012
|
|
20240704,105700,3606831350,23800,23800,23800,23750,1253
|
|
20240704,105600,3577010000,23800,23800,23800,23750,276
|
|
20240704,105500,3570442150,23800,23750,23800,23750,415
|
|
20240704,105400,3560565600,23800,23750,23800,23750,574
|
|
20240704,105300,3546920850,23800,23750,23800,23750,9406
|
|
20240704,105200,3323461500,23750,23700,23750,23700,285
|
|
20240704,105100,3316694050,23750,23750,23750,23700,241
|
|
20240704,105000,3310975350,23750,23750,23750,23700,1670
|
|
20240704,104900,3271378200,23750,23700,23750,23700,1486
|
|
20240704,104800,3236088550,23700,23750,23750,23700,258
|
|
20240704,104700,3229963150,23750,23700,23750,23700,2383
|
|
20240704,104600,3173482100,23700,23700,23700,23650,251
|
|
20240704,104500,3167535950,23700,23700,23700,23650,307
|
|
20240704,104400,3160260250,23650,23650,23700,23650,209
|
|
20240704,104300,3155309050,23700,23650,23700,23650,202
|
|
20240704,104200,3150523700,23650,23700,23700,23650,364
|
|
20240704,104100,3141903200,23700,23700,23700,23650,1069
|
|
20240704,104000,3116607500,23700,23700,23700,23650,186
|
|
20240704,103900,3112200550,23700,23650,23700,23600,790
|
|
20240704,103800,3093516600,23650,23700,23700,23650,175
|
|
20240704,103700,3089376700,23700,23650,23700,23600,4111
|
|
20240704,103600,2992154300,23650,23600,23650,23600,2944
|
|
20240704,103500,2922543950,23600,23650,23650,23600,200
|
|
20240704,103400,2917816500,23600,23600,23650,23600,11885
|
|
20240704,103300,2637324650,23600,23600,23600,23550,125
|
|
20240704,103200,2634377050,23550,23550,23600,23550,192
|
|
20240704,103100,2629855200,23550,23550,23600,23550,810
|
|
20240704,103000,2610740200,23550,23600,23600,23550,73
|
|
20240704,102900,2609020450,23600,23600,23600,23550,71
|
|
20240704,102800,2607347550,23550,23550,23600,23550,171
|
|
20240704,102700,2603318600,23550,23600,23600,23550,129
|
|
20240704,102600,2600277650,23550,23550,23600,23550,120
|
|
20240704,102500,2597450850,23550,23550,23600,23550,101
|
|
20240704,102400,2595070500,23550,23600,23600,23550,64
|
|
20240704,102300,2593562400,23550,23600,23600,23550,70
|
|
20240704,102200,2591913150,23600,23550,23600,23550,87
|
|
20240704,102100,2589863950,23600,23550,23600,23550,15
|
|
20240704,102000,2589510050,23600,23600,23600,23550,174
|
|
20240704,101900,2585404000,23600,23550,23600,23550,20
|
|
20240704,101800,2584932450,23600,23600,23600,23600,25
|
|
20240704,101700,2584342450,23600,23550,23600,23550,28
|
|
20240704,101600,2583682450,23600,23550,23600,23550,25
|
|
20240704,101500,2583092500,23550,23550,23600,23550,1183
|
|
20240704,101400,2555232700,23550,23550,23600,23550,1185
|
|
20240704,101300,2527325500,23600,23550,23600,23550,2649
|
|
20240704,101200,2464941100,23600,23550,23600,23550,207
|
|
20240704,101100,2460064100,23600,23550,23600,23550,87
|
|
20240704,101000,2458011950,23600,23500,23600,23500,3321
|
|
20240704,100900,2379794600,23550,23500,23550,23500,80
|
|
20240704,100800,2377910900,23500,23550,23550,23500,145
|
|
20240704,100700,2374498000,23550,23550,23550,23500,59
|
|
20240704,100600,2373110650,23550,23600,23600,23550,3492
|
|
20240704,100500,2290873050,23550,23550,23600,23550,85
|
|
20240704,100400,2288871150,23600,23550,23600,23550,58
|
|
20240704,100300,2287504300,23550,23550,23600,23550,1151
|
|
20240704,100200,2260397500,23550,23600,23600,23550,505
|
|
20240704,100100,2248503950,23550,23600,23600,23550,61
|
|
20240704,100000,2247066950,23600,23600,23600,23550,179
|
|
20240704,095900,2242845250,23600,23550,23600,23550,166
|
|
20240704,095800,2238929500,23550,23550,23600,23550,22
|
|
20240704,095700,2238410700,23550,23600,23600,23550,384
|
|
20240704,095600,2229363750,23600,23600,23600,23550,50
|
|
20240704,095500,2228185450,23600,23550,23600,23550,1138
|
|
20240704,095400,2201333700,23600,23550,23600,23550,51
|
|
20240704,095300,2200131950,23550,23550,23600,23550,362
|
|
20240704,095200,2191606450,23600,23550,23600,23550,56
|
|
20240704,095100,2190287000,23550,23550,23600,23550,954
|
|
20240704,095000,2167815050,23600,23600,23600,23550,248
|
|
20240704,094900,2161973650,23600,23600,23600,23550,69
|
|
20240704,094800,2160347350,23550,23600,23600,23550,212
|
|
20240704,094700,2155354050,23550,23550,23600,23550,299
|
|
20240704,094600,2148299300,23600,23600,23600,23600,8
|
|
20240704,094500,2148110500,23600,23600,23600,23550,90
|
|
20240704,094400,2145988900,23600,23600,23600,23600,17
|
|
20240704,094300,2145587700,23550,23500,23600,23500,2030
|
|
20240704,094200,2097784150,23550,23500,23550,23500,74
|
|
20240704,094100,2096041700,23500,23600,23600,23500,2158
|
|
20240704,094000,2045221150,23600,23600,23600,23550,391
|
|
20240704,093900,2035993950,23600,23600,23600,23550,482
|
|
20240704,093800,2024640850,23600,23550,23600,23550,1342
|
|
20240704,093700,1993028800,23550,23500,23550,23450,7863
|
|
20240704,093600,1808261700,23500,23500,23500,23450,45
|
|
20240704,093500,1807204400,23500,23450,23500,23450,1370
|
|
20240704,093400,1775067150,23500,23500,23500,23450,101
|
|
20240704,093300,1772698300,23450,23450,23500,23450,291
|
|
20240704,093200,1765869350,23450,23500,23500,23450,1086
|
|
20240704,093100,1740361700,23550,23450,23550,23450,672
|
|
20240704,093000,1724581700,23450,23500,23500,23450,1328
|
|
20240704,092900,1693386150,23450,23500,23500,23450,564
|
|
20240704,092800,1680134550,23500,23450,23500,23400,3427
|
|
20240704,092700,1599699200,23450,23450,23450,23400,367
|
|
20240704,092600,1591101950,23450,23400,23450,23400,654
|
|
20240704,092500,1575797800,23400,23400,23450,23400,586
|
|
20240704,092400,1562084200,23400,23450,23500,23400,950
|
|
20240704,092300,1539811500,23450,23500,23500,23450,1753
|
|
20240704,092200,1498698100,23500,23500,23500,23450,417
|
|
20240704,092100,1488901950,23450,23450,23500,23400,1107
|
|
20240704,092000,1462950000,23450,23500,23500,23400,2151
|
|
20240704,091900,1412524500,23500,23550,23550,23500,325
|
|
20240704,091800,1404875950,23550,23550,23550,23450,1048
|
|
20240704,091700,1380205050,23550,23500,23550,23450,4232
|
|
20240704,091600,1280829950,23500,23550,23600,23500,2471
|
|
20240704,091500,1222645650,23550,23600,23600,23550,662
|
|
20240704,091400,1207055100,23550,23600,23650,23550,1358
|
|
20240704,091300,1175012250,23550,23600,23650,23550,4018
|
|
20240704,091200,1080188750,23550,23550,23600,23550,1402
|
|
20240704,091100,1047165050,23550,23550,23600,23500,1290
|
|
20240704,091000,1016782300,23550,23550,23600,23500,1720
|
|
20240704,090900,976276650,23550,23500,23600,23500,3249
|
|
20240704,090800,899809050,23450,23450,23500,23350,1796
|
|
20240704,090700,857729450,23400,23350,23500,23350,3260
|
|
20240704,090600,781381900,23350,23350,23400,23350,468
|
|
20240704,090500,770443650,23350,23350,23400,23350,209
|
|
20240704,090400,765559850,23400,23300,23400,23250,8388
|
|
20240704,090300,570155000,23300,23300,23350,23250,4255
|
|
20240704,090200,471058800,23250,23350,23400,23250,7586
|
|
20240704,090100,294188850,23350,23400,23500,23350,7898
|
|
20240704,090000,109331000,23400,23400,23450,23400,4671
|