617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,191300,10465775200,23750,23750,23750,23750,0
|
|
20240705,191200,10465775200,23750,23750,23750,23750,0
|
|
20240705,191100,10465775200,23750,23750,23750,23750,0
|
|
20240705,191000,10465775200,23750,23750,23750,23750,0
|
|
20240705,190900,10465775200,23750,23750,23750,23750,0
|
|
20240705,190800,10465775200,23750,23750,23750,23750,0
|
|
20240705,190700,10465775200,23750,23750,23750,23750,0
|
|
20240705,190600,10465775200,23750,23750,23750,23750,0
|
|
20240705,190500,10465775200,23750,23750,23750,23750,0
|
|
20240705,190400,10465775200,23750,23750,23750,23750,0
|
|
20240705,190300,10465775200,23750,23750,23750,23750,0
|
|
20240705,190200,10465775200,23750,23750,23750,23750,0
|
|
20240705,190100,10465775200,23750,23750,23750,23750,0
|
|
20240705,190000,10465775200,23750,23750,23750,23750,0
|
|
20240705,185900,10465775200,23750,23750,23750,23750,0
|
|
20240705,185800,10465775200,23750,23750,23750,23750,0
|
|
20240705,185700,10465775200,23750,23750,23750,23750,0
|
|
20240705,185600,10465775200,23750,23750,23750,23750,0
|
|
20240705,185500,10465775200,23750,23750,23750,23750,0
|
|
20240705,185400,10465775200,23750,23750,23750,23750,0
|
|
20240705,185300,10465775200,23750,23750,23750,23750,0
|
|
20240705,185200,10465775200,23750,23750,23750,23750,0
|
|
20240705,185100,10465775200,23750,23750,23750,23750,0
|
|
20240705,185000,10465775200,23750,23750,23750,23750,0
|
|
20240705,184900,10465775200,23750,23750,23750,23750,0
|
|
20240705,184800,10465775200,23750,23750,23750,23750,0
|
|
20240705,184700,10465775200,23750,23750,23750,23750,0
|
|
20240705,184600,10465775200,23750,23750,23750,23750,0
|
|
20240705,184500,10465775200,23750,23750,23750,23750,0
|
|
20240705,184400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,184300,10465775200,23750,23750,23750,23750,0
|
|
20240705,184200,10465775200,23750,23750,23750,23750,0
|
|
20240705,184100,10465775200,23750,23750,23750,23750,0
|
|
20240705,184000,10465775200,23750,23750,23750,23750,0
|
|
20240705,183900,10465775200,23750,23750,23750,23750,0
|
|
20240705,183800,10465775200,23750,23750,23750,23750,0
|
|
20240705,183700,10465775200,23750,23750,23750,23750,0
|
|
20240705,183600,10465775200,23750,23750,23750,23750,0
|
|
20240705,183500,10465775200,23750,23750,23750,23750,0
|
|
20240705,183400,10465775200,23750,23750,23750,23750,0
|
|
20240705,183300,10465775200,23750,23750,23750,23750,0
|
|
20240705,183200,10465775200,23750,23750,23750,23750,0
|
|
20240705,183100,10465775200,23750,23750,23750,23750,0
|
|
20240705,183000,10465775200,23750,23750,23750,23750,0
|
|
20240705,182900,10465775200,23750,23750,23750,23750,0
|
|
20240705,182800,10465775200,23750,23750,23750,23750,0
|
|
20240705,182700,10465775200,23750,23750,23750,23750,0
|
|
20240705,182600,10465775200,23750,23750,23750,23750,0
|
|
20240705,182500,10465775200,23750,23750,23750,23750,0
|
|
20240705,182400,10465775200,23750,23750,23750,23750,0
|
|
20240705,182300,10465775200,23750,23750,23750,23750,0
|
|
20240705,182200,10465775200,23750,23750,23750,23750,0
|
|
20240705,182100,10465775200,23750,23750,23750,23750,0
|
|
20240705,182000,10465775200,23750,23750,23750,23750,0
|
|
20240705,181900,10465775200,23750,23750,23750,23750,0
|
|
20240705,181800,10465775200,23750,23750,23750,23750,0
|
|
20240705,181700,10465775200,23750,23750,23750,23750,0
|
|
20240705,181600,10465775200,23750,23750,23750,23750,0
|
|
20240705,181500,10465775200,23750,23750,23750,23750,0
|
|
20240705,181400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,181300,10465775200,23750,23750,23750,23750,0
|
|
20240705,181200,10465775200,23750,23750,23750,23750,0
|
|
20240705,181100,10465775200,23750,23750,23750,23750,0
|
|
20240705,181000,10465775200,23750,23750,23750,23750,0
|
|
20240705,180900,10465775200,23750,23750,23750,23750,0
|
|
20240705,180800,10465775200,23750,23750,23750,23750,0
|
|
20240705,180700,10465775200,23750,23750,23750,23750,0
|
|
20240705,180600,10465775200,23750,23750,23750,23750,0
|
|
20240705,180500,10465775200,23750,23750,23750,23750,0
|
|
20240705,180400,10465775200,23750,23750,23750,23750,0
|
|
20240705,180300,10465775200,23750,23750,23750,23750,0
|
|
20240705,180200,10465775200,23750,23750,23750,23750,0
|
|
20240705,180100,10465775200,23750,23750,23750,23750,0
|
|
20240705,180000,10465775200,23750,23750,23750,23750,0
|
|
20240705,175900,10465775200,23750,23750,23750,23750,0
|
|
20240705,175800,10465775200,23750,23750,23750,23750,0
|
|
20240705,175700,10465775200,23750,23750,23750,23750,0
|
|
20240705,175600,10465775200,23750,23750,23750,23750,0
|
|
20240705,175500,10465775200,23750,23750,23750,23750,0
|
|
20240705,175400,10465775200,23750,23750,23750,23750,0
|
|
20240705,175300,10465775200,23750,23750,23750,23750,0
|
|
20240705,175200,10465775200,23750,23750,23750,23750,0
|
|
20240705,175100,10465775200,23750,23750,23750,23750,0
|
|
20240705,175000,10465775200,23750,23750,23750,23750,0
|
|
20240705,174900,10465775200,23750,23750,23750,23750,0
|
|
20240705,174800,10465775200,23750,23750,23750,23750,0
|
|
20240705,174700,10465775200,23750,23750,23750,23750,0
|
|
20240705,174600,10465775200,23750,23750,23750,23750,0
|
|
20240705,174500,10465775200,23750,23750,23750,23750,0
|
|
20240705,174400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,174300,10465775200,23750,23750,23750,23750,0
|
|
20240705,174200,10465775200,23750,23750,23750,23750,0
|
|
20240705,174100,10465775200,23750,23750,23750,23750,0
|
|
20240705,174000,10465775200,23750,23750,23750,23750,0
|
|
20240705,173900,10465775200,23750,23750,23750,23750,0
|
|
20240705,173800,10465775200,23750,23750,23750,23750,0
|
|
20240705,173700,10465775200,23750,23750,23750,23750,0
|
|
20240705,173600,10465775200,23750,23750,23750,23750,0
|
|
20240705,173500,10465775200,23750,23750,23750,23750,0
|
|
20240705,173400,10465775200,23750,23750,23750,23750,0
|
|
20240705,173300,10465775200,23750,23750,23750,23750,0
|
|
20240705,173200,10465775200,23750,23750,23750,23750,0
|
|
20240705,173100,10465775200,23750,23750,23750,23750,0
|
|
20240705,173000,10465775200,23750,23750,23750,23750,0
|
|
20240705,172900,10465775200,23750,23750,23750,23750,0
|
|
20240705,172800,10465775200,23750,23750,23750,23750,0
|
|
20240705,172700,10465775200,23750,23750,23750,23750,0
|
|
20240705,172600,10465775200,23750,23750,23750,23750,0
|
|
20240705,172500,10465775200,23750,23750,23750,23750,0
|
|
20240705,172400,10465775200,23750,23750,23750,23750,0
|
|
20240705,172300,10465775200,23750,23750,23750,23750,0
|
|
20240705,172200,10465775200,23750,23750,23750,23750,0
|
|
20240705,172100,10465775200,23750,23750,23750,23750,0
|
|
20240705,172000,10465775200,23750,23750,23750,23750,0
|
|
20240705,171900,10465775200,23750,23750,23750,23750,0
|
|
20240705,171800,10465775200,23750,23750,23750,23750,0
|
|
20240705,171700,10465775200,23750,23750,23750,23750,0
|
|
20240705,171600,10465775200,23750,23750,23750,23750,0
|
|
20240705,171500,10465775200,23750,23750,23750,23750,0
|
|
20240705,171400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,171300,10465775200,23750,23750,23750,23750,0
|
|
20240705,171200,10465775200,23750,23750,23750,23750,0
|
|
20240705,171100,10465775200,23750,23750,23750,23750,0
|
|
20240705,171000,10465775200,23750,23750,23750,23750,0
|
|
20240705,170900,10465775200,23750,23750,23750,23750,0
|
|
20240705,170800,10465775200,23750,23750,23750,23750,0
|
|
20240705,170700,10465775200,23750,23750,23750,23750,0
|
|
20240705,170600,10465775200,23750,23750,23750,23750,0
|
|
20240705,170500,10465775200,23750,23750,23750,23750,0
|
|
20240705,170400,10465775200,23750,23750,23750,23750,0
|
|
20240705,170300,10465775200,23750,23750,23750,23750,0
|
|
20240705,170200,10465775200,23750,23750,23750,23750,0
|
|
20240705,170100,10465775200,23750,23750,23750,23750,0
|
|
20240705,170000,10465775200,23750,23750,23750,23750,0
|
|
20240705,165900,10465775200,23750,23750,23750,23750,0
|
|
20240705,165800,10465775200,23750,23750,23750,23750,0
|
|
20240705,165700,10465775200,23750,23750,23750,23750,0
|
|
20240705,165600,10465775200,23750,23750,23750,23750,0
|
|
20240705,165500,10465775200,23750,23750,23750,23750,0
|
|
20240705,165400,10465775200,23750,23750,23750,23750,0
|
|
20240705,165300,10465775200,23750,23750,23750,23750,0
|
|
20240705,165200,10465775200,23750,23750,23750,23750,0
|
|
20240705,165100,10465775200,23750,23750,23750,23750,0
|
|
20240705,165000,10465775200,23750,23750,23750,23750,0
|
|
20240705,164900,10465775200,23750,23750,23750,23750,0
|
|
20240705,164800,10465775200,23750,23750,23750,23750,0
|
|
20240705,164700,10465775200,23750,23750,23750,23750,0
|
|
20240705,164600,10465775200,23750,23750,23750,23750,0
|
|
20240705,164500,10465775200,23750,23750,23750,23750,0
|
|
20240705,164400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,164300,10465775200,23750,23750,23750,23750,0
|
|
20240705,164200,10465775200,23750,23750,23750,23750,0
|
|
20240705,164100,10465775200,23750,23750,23750,23750,0
|
|
20240705,164000,10465775200,23750,23750,23750,23750,0
|
|
20240705,163900,10465775200,23750,23750,23750,23750,0
|
|
20240705,163800,10465775200,23750,23750,23750,23750,0
|
|
20240705,163700,10465775200,23750,23750,23750,23750,0
|
|
20240705,163600,10465775200,23750,23750,23750,23750,0
|
|
20240705,163500,10465775200,23750,23750,23750,23750,0
|
|
20240705,163400,10465775200,23750,23750,23750,23750,0
|
|
20240705,163300,10465775200,23750,23750,23750,23750,0
|
|
20240705,163200,10465775200,23750,23750,23750,23750,0
|
|
20240705,163100,10465775200,23750,23750,23750,23750,0
|
|
20240705,163000,10465775200,23750,23750,23750,23750,0
|
|
20240705,162900,10465775200,23750,23750,23750,23750,0
|
|
20240705,162800,10465775200,23750,23750,23750,23750,0
|
|
20240705,162700,10465775200,23750,23750,23750,23750,0
|
|
20240705,162600,10465775200,23750,23750,23750,23750,0
|
|
20240705,162500,10465775200,23750,23750,23750,23750,0
|
|
20240705,162400,10465775200,23750,23750,23750,23750,0
|
|
20240705,162300,10465775200,23750,23750,23750,23750,0
|
|
20240705,162200,10465775200,23750,23750,23750,23750,0
|
|
20240705,162100,10465775200,23750,23750,23750,23750,0
|
|
20240705,162000,10465775200,23750,23750,23750,23750,0
|
|
20240705,161900,10465775200,23750,23750,23750,23750,0
|
|
20240705,161800,10465775200,23750,23750,23750,23750,0
|
|
20240705,161700,10465775200,23750,23750,23750,23750,0
|
|
20240705,161600,10465775200,23750,23750,23750,23750,0
|
|
20240705,161500,10465775200,23750,23750,23750,23750,0
|
|
20240705,161400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,161300,10465775200,23750,23750,23750,23750,0
|
|
20240705,161200,10465775200,23750,23750,23750,23750,0
|
|
20240705,161100,10465775200,23750,23750,23750,23750,0
|
|
20240705,161000,10465775200,23750,23750,23750,23750,0
|
|
20240705,160900,10465775200,23750,23750,23750,23750,0
|
|
20240705,160800,10465775200,23750,23750,23750,23750,0
|
|
20240705,160700,10465775200,23750,23750,23750,23750,0
|
|
20240705,160600,10465775200,23750,23750,23750,23750,0
|
|
20240705,160500,10465775200,23750,23750,23750,23750,0
|
|
20240705,160400,10465775200,23750,23750,23750,23750,0
|
|
20240705,160300,10465775200,23750,23750,23750,23750,0
|
|
20240705,160200,10465775200,23750,23750,23750,23750,0
|
|
20240705,160100,10465775200,23750,23750,23750,23750,0
|
|
20240705,160000,10465775200,23750,23750,23750,23750,0
|
|
20240705,155900,10465775200,23750,23750,23750,23750,0
|
|
20240705,155800,10465775200,23750,23750,23750,23750,0
|
|
20240705,155700,10465775200,23750,23750,23750,23750,0
|
|
20240705,155600,10465775200,23750,23750,23750,23750,0
|
|
20240705,155500,10465775200,23750,23750,23750,23750,0
|
|
20240705,155400,10465775200,23750,23750,23750,23750,0
|
|
20240705,155300,10465775200,23750,23750,23750,23750,0
|
|
20240705,155200,10465775200,23750,23750,23750,23750,0
|
|
20240705,155100,10465775200,23750,23750,23750,23750,0
|
|
20240705,155000,10465775200,23750,23750,23750,23750,0
|
|
20240705,154900,10465775200,23750,23750,23750,23750,0
|
|
20240705,154800,10465775200,23750,23750,23750,23750,0
|
|
20240705,154700,10465775200,23750,23750,23750,23750,0
|
|
20240705,154600,10465775200,23750,23750,23750,23750,0
|
|
20240705,154500,10465775200,23750,23750,23750,23750,0
|
|
20240705,154400,10465775200,23750,23750,23750,23750,28881
|
|
20240705,154300,10465775200,23750,23750,23750,23750,0
|
|
20240705,154200,10465775200,23750,23750,23750,23750,0
|
|
20240705,154100,10465775200,23750,23750,23750,23750,0
|
|
20240705,154000,10465775200,23750,23750,23750,23750,0
|
|
20240705,153900,10465775200,23750,23750,23750,23750,0
|
|
20240705,153800,10465775200,23750,23750,23750,23750,0
|
|
20240705,153700,10465775200,23750,23750,23750,23750,0
|
|
20240705,153600,10465775200,23750,23750,23750,23750,0
|
|
20240705,153500,10465775200,23750,23750,23750,23750,0
|
|
20240705,153400,10465775200,23750,23750,23750,23750,0
|
|
20240705,153300,10465775200,23750,23750,23750,23750,0
|
|
20240705,153200,10465775200,23750,23750,23750,23750,0
|
|
20240705,153100,10465775200,23750,23750,23750,23750,0
|
|
20240705,153000,10465775200,23750,23750,23750,23750,28881
|
|
20240705,152900,9779851450,23800,23800,23800,23800,0
|
|
20240705,152800,9779851450,23800,23800,23800,23800,0
|
|
20240705,152700,9779851450,23800,23800,23800,23800,0
|
|
20240705,152600,9779851450,23800,23800,23800,23800,0
|
|
20240705,152500,9779851450,23800,23800,23800,23800,0
|
|
20240705,152400,9779851450,23800,23800,23800,23800,0
|
|
20240705,152300,9779851450,23800,23800,23800,23800,0
|
|
20240705,152200,9779851450,23800,23800,23800,23800,0
|
|
20240705,152100,9779851450,23800,23800,23800,23800,0
|
|
20240705,152000,9779851450,23800,23800,23800,23800,0
|
|
20240705,151900,9779851450,23800,23850,23850,23800,3586
|
|
20240705,151800,9694465750,23850,23800,23850,23800,671
|
|
20240705,151700,9678481400,23850,23850,23850,23800,1246
|
|
20240705,151600,9648806500,23850,23800,23850,23800,2104
|
|
20240705,151500,9598730350,23850,23850,23850,23800,666
|
|
20240705,151400,9582874700,23850,23850,23850,23800,745
|
|
20240705,151300,9565129350,23800,23800,23850,23800,1165
|
|
20240705,151200,9537393800,23800,23850,23850,23800,738
|
|
20240705,151100,9519825300,23800,23800,23850,23800,1059
|
|
20240705,151000,9494618600,23800,23800,23850,23800,1074
|
|
20240705,150900,9469043600,23800,23850,23850,23800,10614
|
|
20240705,150800,9215961700,23850,23850,23900,23850,168
|
|
20240705,150700,9211953400,23850,23900,23900,23850,496
|
|
20240705,150600,9200114000,23850,23850,23900,23850,150
|
|
20240705,150500,9196535500,23850,23900,23900,23850,272
|
|
20240705,150400,9190042450,23850,23850,23900,23850,417
|
|
20240705,150300,9180093350,23900,23850,23900,23850,501
|
|
20240705,150200,9168141500,23850,23850,23900,23850,224
|
|
20240705,150100,9162788600,23900,23850,23900,23850,516
|
|
20240705,150000,9150463000,23850,23850,23900,23850,268
|
|
20240705,145900,9144063450,23850,23900,23900,23850,1264
|
|
20240705,145800,9113867100,23900,23850,23900,23850,186
|
|
20240705,145700,9109427700,23850,23850,23900,23850,225
|
|
20240705,145600,9104055500,23850,23850,23900,23850,187
|
|
20240705,145500,9099593000,23900,23850,23900,23850,994
|
|
20240705,145400,9075877500,23900,23900,23900,23850,141
|
|
20240705,145300,9072509550,23850,23850,23900,23850,232
|
|
20240705,145200,9066974150,23900,23850,23900,23850,538
|
|
20240705,145100,9054138050,23900,23900,23900,23850,407
|
|
20240705,145000,9044425800,23850,23900,23900,23850,1854
|
|
20240705,144900,9000206200,23850,23900,23900,23850,170
|
|
20240705,144800,8996146050,23900,23900,23900,23850,250
|
|
20240705,144700,8990179900,23850,23850,23900,23850,410
|
|
20240705,144600,8980395200,23900,23850,23900,23800,393
|
|
20240705,144500,8971018400,23850,23800,23850,23800,8312
|
|
20240705,144400,8773112850,23850,23850,23900,23800,3918
|
|
20240705,144300,8679656450,23850,23800,23850,23800,718
|
|
20240705,144200,8662557000,23850,23800,23850,23800,2375
|
|
20240705,144100,8606025750,23850,23800,23850,23800,152
|
|
20240705,144000,8602402300,23800,23800,23850,23800,1822
|
|
20240705,143900,8559035050,23850,23800,23850,23750,1506
|
|
20240705,143800,8523193800,23800,23800,23850,23750,894
|
|
20240705,143700,8501905350,23800,23800,23850,23750,1335
|
|
20240705,143600,8470133350,23800,23850,23850,23800,188
|
|
20240705,143500,8465653150,23850,23800,23850,23800,116
|
|
20240705,143400,8462888250,23800,23850,23850,23800,146
|
|
20240705,143300,8459408450,23850,23850,23850,23800,92
|
|
20240705,143200,8457216450,23850,23800,23850,23800,146
|
|
20240705,143100,8453736450,23800,23850,23850,23800,122
|
|
20240705,143000,8450827650,23850,23800,23850,23800,107
|
|
20240705,142900,8448278900,23850,23850,23850,23800,144
|
|
20240705,142800,8444845300,23850,23850,23850,23800,2590
|
|
20240705,142700,8383177200,23850,23850,23850,23800,450
|
|
20240705,142600,8372448350,23800,23800,23850,23800,144
|
|
20240705,142500,8369014650,23850,23800,23850,23800,158
|
|
20240705,142400,8365249250,23850,23800,23850,23800,348
|
|
20240705,142300,8356952000,23800,23850,23850,23800,228
|
|
20240705,142200,8351516650,23850,23800,23850,23800,321
|
|
20240705,142100,8343861800,23800,23850,23850,23800,444
|
|
20240705,142000,8333275950,23800,23850,23850,23800,124
|
|
20240705,141900,8330321100,23850,23800,23850,23800,248
|
|
20240705,141800,8324407150,23800,23800,23850,23800,169
|
|
20240705,141700,8320380050,23850,23850,23850,23800,317
|
|
20240705,141600,8312821550,23850,23800,23900,23800,584
|
|
20240705,141500,8298894300,23850,23850,23850,23800,566
|
|
20240705,141400,8285407750,23850,23800,23850,23800,362
|
|
20240705,141300,8276781050,23800,23850,23900,23800,3238
|
|
20240705,141200,8199552150,23850,23850,23900,23850,3072
|
|
20240705,141100,8126209450,23850,23800,23900,23800,1036
|
|
20240705,141000,8101493350,23800,23850,23900,23800,2489
|
|
20240705,140900,8042132000,23900,23850,23900,23800,3666
|
|
20240705,140800,7954699100,23800,23800,23850,23800,1764
|
|
20240705,140700,7912709000,23850,23850,23850,23800,109
|
|
20240705,140600,7910111300,23850,23800,23850,23800,217
|
|
20240705,140500,7904939050,23800,23850,23850,23800,152
|
|
20240705,140400,7901317600,23800,23850,23900,23800,10115
|
|
20240705,140300,7660110550,23850,23900,23900,23850,662
|
|
20240705,140200,7644315000,23900,23900,23900,23850,77
|
|
20240705,140100,7642475650,23900,23850,23900,23850,1687
|
|
20240705,140000,7602184800,23850,23950,23950,23800,5276
|
|
20240705,135900,7476146050,23900,23900,23950,23900,161
|
|
20240705,135800,7472292550,23950,23900,23950,23900,149
|
|
20240705,135700,7468727100,23900,23900,23950,23900,166
|
|
20240705,135600,7464754350,23900,23900,23950,23900,114
|
|
20240705,135500,7462025000,23950,23900,23950,23900,352
|
|
20240705,135400,7453600650,23900,23950,23950,23900,124
|
|
20240705,135300,7450635000,23950,23900,23950,23900,922
|
|
20240705,135200,7428591000,23900,23900,23950,23850,980
|
|
20240705,135100,7405163100,23850,23900,23950,23850,1416
|
|
20240705,135000,7371378200,23900,23900,23950,23900,128
|
|
20240705,134900,7368314400,23900,23900,23900,23850,354
|
|
20240705,134800,7359854350,23850,23900,23900,23850,176
|
|
20240705,134700,7355648850,23950,23900,23950,23900,1791
|
|
20240705,134600,7312835950,23850,23850,23900,23850,333
|
|
20240705,134500,7304877800,23850,23850,23900,23850,3333
|
|
20240705,134400,7225269400,23900,23850,23900,23850,121
|
|
20240705,134300,7222379000,23850,23950,23950,23850,8394
|
|
20240705,134200,7021774300,23900,23900,23950,23900,323
|
|
20240705,134100,7014050400,23900,23950,23950,23900,259
|
|
20240705,134000,7007850750,23950,23950,23950,23900,226
|
|
20240705,133900,7002441650,23950,23950,23950,23900,176
|
|
20240705,133800,6998230100,23950,23950,23950,23900,359
|
|
20240705,133700,6989644000,23950,23900,23950,23900,1195
|
|
20240705,133600,6961033850,23950,23950,23950,23900,129
|
|
20240705,133500,6957945150,23900,23950,23950,23900,299
|
|
20240705,133400,6950785750,23950,23950,23950,23900,515
|
|
20240705,133300,6938473750,23950,23950,23950,23900,146
|
|
20240705,133200,6934979450,23950,23900,23950,23900,151
|
|
20240705,133100,6931364050,23950,23950,23950,23900,314
|
|
20240705,133000,6923845250,23950,23900,23950,23900,334
|
|
20240705,132900,6915847800,23950,23950,23950,23950,82
|
|
20240705,132800,6913883900,23950,23900,23950,23900,174
|
|
20240705,132700,6909720850,23950,23900,23950,23900,558
|
|
20240705,132600,6896380650,23950,23950,23950,23900,548
|
|
20240705,132500,6883276000,23950,23950,23950,23900,1183
|
|
20240705,132400,6854997250,23950,23850,23950,23850,4478
|
|
20240705,132300,6747973150,23850,23800,23900,23800,1239
|
|
20240705,132200,6718434700,23800,23900,23900,23800,5405
|
|
20240705,132100,6589522550,23900,23850,23900,23850,848
|
|
20240705,132000,6569293750,23900,23850,23900,23850,272
|
|
20240705,131900,6562800750,23900,23900,23900,23900,84
|
|
20240705,131800,6560793150,23900,23850,23900,23850,112
|
|
20240705,131700,6558117200,23900,23900,23950,23900,645
|
|
20240705,131600,6542701150,23950,23950,23950,23850,944
|
|
20240705,131500,6520135050,23900,23950,23950,23850,4025
|
|
20240705,131400,6423924700,23950,23950,23950,23900,66
|
|
20240705,131300,6422344050,23950,23900,23950,23900,570
|
|
20240705,131200,6408692600,23950,23950,23950,23900,94
|
|
20240705,131100,6406442150,23950,23950,23950,23900,3471
|
|
20240705,131000,6323411750,23950,23950,23950,23900,642
|
|
20240705,130900,6308037450,23950,23950,23950,23900,198
|
|
20240705,130800,6303302150,23950,23950,23950,23950,1701
|
|
20240705,130700,6262563200,23950,23950,23950,23900,324
|
|
20240705,130600,6254803500,23950,23950,23950,23900,215
|
|
20240705,130500,6249655050,23950,23950,23950,23900,130
|
|
20240705,130400,6246541600,23950,23950,24000,23950,769
|
|
20240705,130300,6228122150,23950,24000,24000,23950,2026
|
|
20240705,130200,6179598850,24000,23950,24000,23950,326
|
|
20240705,130100,6171786300,24000,23950,24000,23950,485
|
|
20240705,130000,6160163950,23950,23900,23950,23900,2823
|
|
20240705,125900,6092559200,23950,23950,23950,23900,473
|
|
20240705,125800,6081240850,23950,23950,23950,23950,389
|
|
20240705,125700,6071924300,23950,23900,23950,23900,2992
|
|
20240705,125600,6000412050,23850,23950,23950,23850,4935
|
|
20240705,125500,5882494150,23950,23900,23950,23900,167
|
|
20240705,125400,5878496550,23950,23950,23950,23900,153
|
|
20240705,125300,5874836000,23900,23950,23950,23900,101
|
|
20240705,125200,5872419050,23950,23950,23950,23900,265
|
|
20240705,125100,5866078750,23950,23900,23950,23900,370
|
|
20240705,125000,5857233900,23950,23950,23950,23900,162
|
|
20240705,124900,5853357100,23900,23950,23950,23900,58
|
|
20240705,124800,5851968500,23950,23950,23950,23900,516
|
|
20240705,124700,5839630850,23900,23900,23950,23900,137
|
|
20240705,124600,5836353650,23950,23950,23950,23950,98
|
|
20240705,124500,5834006550,23950,23850,23950,23850,976
|
|
20240705,124400,5810681000,23900,23900,23900,23850,406
|
|
20240705,124300,5800983850,23900,23900,23900,23900,98
|
|
20240705,124200,5798641650,23900,23950,23950,23850,546
|
|
20240705,124100,5785588950,23900,23900,23900,23900,312
|
|
20240705,124000,5778132150,23900,23900,23900,23850,630
|
|
20240705,123900,5763100150,23900,23900,23950,23850,986
|
|
20240705,123800,5739550550,23900,23900,23900,23850,535
|
|
20240705,123700,5726774050,23900,23950,23950,23850,492
|
|
20240705,123600,5715007750,23950,23950,23950,23900,460
|
|
20240705,123500,5704010950,23950,23900,23950,23900,1319
|
|
20240705,123400,5672477600,23950,23950,23950,23900,74
|
|
20240705,123300,5670705400,23950,23900,23950,23900,206
|
|
20240705,123200,5665775000,23950,23950,23950,23900,223
|
|
20240705,123100,5660434200,23950,23950,23950,23900,562
|
|
20240705,123000,5646998400,23950,23900,23950,23850,2019
|
|
20240705,122900,5598729250,23850,23900,23900,23850,219
|
|
20240705,122800,5593495200,23900,23900,23900,23850,223
|
|
20240705,122700,5588170500,23900,23900,23900,23850,328
|
|
20240705,122600,5580332150,23900,23900,23900,23850,207
|
|
20240705,122500,5575389850,23900,23950,23950,23850,2925
|
|
20240705,122400,5505568250,23900,23950,23950,23900,232
|
|
20240705,122300,5500020950,23950,23950,23950,23900,349
|
|
20240705,122200,5491677000,23950,23950,23950,23850,183
|
|
20240705,122100,5487298350,23950,23950,23950,23900,37
|
|
20240705,122000,5486413150,23900,23900,23950,23900,3854
|
|
20240705,121900,5394301500,23900,23900,23900,23850,115
|
|
20240705,121800,5391554550,23900,23900,23900,23850,97
|
|
20240705,121700,5389237050,23850,23850,23900,23850,106
|
|
20240705,121600,5386706200,23900,23900,23900,23900,61
|
|
20240705,121500,5385248300,23900,23850,23900,23800,901
|
|
20240705,121400,5363759250,23850,23850,23850,23800,184
|
|
20240705,121300,5359370900,23850,23850,23850,23800,975
|
|
20240705,121200,5336122150,23850,23850,23850,23800,2764
|
|
20240705,121100,5270203250,23900,23900,23900,23900,418
|
|
20240705,121000,5260213050,23900,23900,23900,23850,284
|
|
20240705,120900,5253431250,23900,23850,23900,23850,99
|
|
20240705,120800,5251066150,23900,23900,23900,23900,80
|
|
20240705,120700,5249154150,23900,23900,23900,23850,490
|
|
20240705,120600,5237464150,23900,23900,23900,23850,212
|
|
20240705,120500,5232404250,23900,23850,23900,23850,3398
|
|
20240705,120400,5151356250,23850,23900,23900,23800,2849
|
|
20240705,120300,5083404450,23900,23850,23900,23850,254
|
|
20240705,120200,5077335000,23900,23900,23900,23900,130
|
|
20240705,120100,5074228000,23850,23900,23900,23850,15
|
|
20240705,120000,5073869550,23900,23900,23900,23850,244
|
|
20240705,115900,5068038800,23900,23900,23900,23800,3159
|
|
20240705,115800,4992734700,23900,23900,23900,23850,143
|
|
20240705,115700,4989317050,23900,23850,23900,23850,107
|
|
20240705,115600,4986761700,23850,23900,23900,23850,241
|
|
20240705,115500,4981010700,23900,23850,23900,23850,283
|
|
20240705,115400,4974247150,23900,23950,23950,23900,637
|
|
20240705,115300,4959012550,23950,23950,23950,23900,1360
|
|
20240705,115200,4926478900,23950,23950,23950,23900,121
|
|
20240705,115100,4923581000,23950,23950,23950,23900,101
|
|
20240705,115000,4921166000,23950,23950,23950,23900,138
|
|
20240705,114900,4917861800,23950,23950,24000,23950,3274
|
|
20240705,114800,4839445900,23950,24000,24000,23950,517
|
|
20240705,114700,4827039050,24000,24000,24050,23950,2696
|
|
20240705,114600,4762334950,24000,24000,24050,24000,6619
|
|
20240705,114500,4603469000,24050,24050,24050,24000,290
|
|
20240705,114400,4596501750,24050,24000,24050,24000,719
|
|
20240705,114300,4579241700,24050,24050,24050,24000,164
|
|
20240705,114200,4575302050,24050,24000,24050,24000,572
|
|
20240705,114100,4561562550,24000,24000,24050,23950,12287
|
|
20240705,114000,4266618550,24000,24000,24000,23950,414
|
|
20240705,113900,4256682600,24000,23950,24000,23950,384
|
|
20240705,113800,4247467600,24000,24000,24000,23950,277
|
|
20240705,113700,4240830550,23950,24000,24000,23950,2642
|
|
20240705,113600,4177550300,24000,24000,24000,23950,449
|
|
20240705,113500,4166790700,24000,23950,24000,23900,5860
|
|
20240705,113400,4026436300,23950,23950,23950,23900,1123
|
|
20240705,113300,3999542500,23950,23950,23950,23900,938
|
|
20240705,113200,3977107350,23950,23950,23950,23900,277
|
|
20240705,113100,3970475900,23900,23950,23950,23900,152
|
|
20240705,113000,3966838050,23950,23900,23950,23900,597
|
|
20240705,112900,3952563000,23950,23950,23950,23900,258
|
|
20240705,112800,3946385700,23900,23950,23950,23900,1053
|
|
20240705,112700,3921170950,23900,23900,23950,23900,94
|
|
20240705,112600,3918920650,23900,23900,23950,23900,634
|
|
20240705,112500,3903758000,23950,23850,23950,23850,5215
|
|
20240705,112400,3779077450,23900,23850,23900,23850,176
|
|
20240705,112300,3774872750,23900,23900,23900,23850,119
|
|
20240705,112200,3772029550,23850,23850,23900,23800,53
|
|
20240705,112100,3770763500,23850,23900,23900,23800,2402
|
|
20240705,112000,3713475200,23900,23900,23950,23900,10027
|
|
20240705,111900,3473804500,23900,23850,23900,23850,561
|
|
20240705,111800,3460398150,23900,23850,23900,23850,1121
|
|
20240705,111700,3433627250,23900,23850,23900,23850,734
|
|
20240705,111600,3416116000,23900,23850,23900,23800,1985
|
|
20240705,111500,3368773450,23850,23800,23850,23800,76
|
|
20240705,111400,3366962050,23850,23800,23850,23800,227
|
|
20240705,111300,3361548950,23850,23850,23850,23800,67
|
|
20240705,111200,3359951100,23850,23850,23900,23800,3889
|
|
20240705,111100,3267292800,23800,23850,23850,23800,1826
|
|
20240705,111000,3223772900,23900,23900,23900,23850,47
|
|
20240705,110900,3222649650,23900,23850,23900,23850,579
|
|
20240705,110800,3208839100,23900,23850,23900,23800,1150
|
|
20240705,110700,3181394300,23800,23850,23850,23800,145
|
|
20240705,110600,3177940800,23850,23800,23850,23800,901
|
|
20240705,110500,3156476050,23850,23800,23850,23800,1420
|
|
20240705,110400,3122609950,23850,23850,23850,23800,1605
|
|
20240705,110300,3084330750,23800,23850,23850,23800,173
|
|
20240705,110200,3080207850,23850,23800,23850,23800,387
|
|
20240705,110100,3070980050,23850,23850,23850,23800,1167
|
|
20240705,110000,3043149250,23800,23800,23900,23750,9601
|
|
20240705,105900,2814510800,23750,23750,23800,23750,278
|
|
20240705,105800,2807908150,23800,23750,23800,23750,474
|
|
20240705,105700,2796650600,23800,23750,23800,23750,89
|
|
20240705,105600,2794535100,23750,23800,23800,23750,602
|
|
20240705,105500,2780237050,23800,23800,23800,23750,108
|
|
20240705,105400,2777670800,23800,23800,23800,23750,86
|
|
20240705,105300,2775628200,23750,23800,23800,23750,22
|
|
20240705,105200,2775104750,23750,23800,23800,23750,393
|
|
20240705,105100,2765770300,23800,23750,23800,23750,88
|
|
20240705,105000,2763679800,23750,23750,23800,23750,225
|
|
20240705,104900,2758335900,23800,23800,23800,23750,216
|
|
20240705,104800,2753203200,23750,23750,23800,23750,51
|
|
20240705,104700,2751990450,23800,23800,23800,23800,972
|
|
20240705,104600,2728856850,23800,23800,23800,23750,1174
|
|
20240705,104500,2700918200,23750,23750,23800,23750,46
|
|
20240705,104400,2699824750,23750,23800,23800,23750,473
|
|
20240705,104300,2688569000,23850,23800,23850,23750,685
|
|
20240705,104200,2672253750,23750,23800,23800,23750,319
|
|
20240705,104100,2664664050,23800,23750,23800,23700,788
|
|
20240705,104000,2645937300,23750,23800,23800,23750,270
|
|
20240705,103900,2639524700,23750,23750,23750,23750,661
|
|
20240705,103800,2623825950,23750,23800,23800,23750,2387
|
|
20240705,103700,2567081250,23800,23750,23850,23750,2398
|
|
20240705,103600,2510006300,23750,23800,23800,23750,553
|
|
20240705,103500,2496851500,23750,23750,23750,23750,660
|
|
20240705,103400,2481176500,23750,23700,23750,23700,366
|
|
20240705,103300,2472485350,23750,23750,23800,23700,738
|
|
20240705,103200,2454958150,23800,23750,23800,23750,8
|
|
20240705,103100,2454767900,23750,23800,23800,23750,1098
|
|
20240705,103000,2428657900,23750,23800,23800,23750,5632
|
|
20240705,102900,2294897750,23750,23800,23800,23750,265
|
|
20240705,102800,2288599550,23800,23750,23800,23750,274
|
|
20240705,102700,2282080200,23750,23750,23750,23750,79
|
|
20240705,102600,2280203950,23750,23750,23750,23750,351
|
|
20240705,102500,2271867700,23750,23750,23800,23750,57
|
|
20240705,102400,2270513900,23800,23850,23850,23750,234
|
|
20240705,102300,2264946450,23850,23800,23850,23800,276
|
|
20240705,102200,2258376650,23850,23800,23900,23800,415
|
|
20240705,102100,2248497400,23900,23850,23900,23800,1322
|
|
20240705,102000,2216968650,23900,23800,23900,23800,965
|
|
20240705,101900,2193952550,23850,23850,23900,23800,644
|
|
20240705,101800,2178597900,23850,23850,23850,23750,3408
|
|
20240705,101700,2097492450,23850,23850,23850,23850,1864
|
|
20240705,101600,2053036050,23850,23850,23850,23850,263
|
|
20240705,101500,2046763500,23800,23900,23900,23800,313
|
|
20240705,101400,2039299650,23800,23850,23850,23800,439
|
|
20240705,101300,2028839650,23900,23900,23900,23900,0
|
|
20240705,101200,2028839650,23900,23800,23900,23800,7885
|
|
20240705,101100,1840799700,23800,23800,23850,23800,538
|
|
20240705,101000,1827992550,23750,23800,23800,23750,376
|
|
20240705,100900,1819050050,23800,23800,23800,23750,510
|
|
20240705,100800,1806913150,23800,23750,23800,23750,102
|
|
20240705,100700,1804485650,23800,23800,23800,23750,442
|
|
20240705,100600,1793966100,23800,23800,23800,23800,20
|
|
20240705,100500,1793490100,23750,23850,23850,23750,740
|
|
20240705,100400,1775882750,23750,23800,23850,23750,1097
|
|
20240705,100300,1749759550,23800,23800,23800,23750,591
|
|
20240705,100200,1735696400,23800,23800,23850,23750,1044
|
|
20240705,100100,1710883150,23800,23800,23800,23750,1557
|
|
20240705,100000,1673826600,23850,23750,23850,23750,661
|
|
20240705,095900,1658094350,23800,23800,23800,23800,303
|
|
20240705,095800,1650882950,23800,23800,23800,23800,24
|
|
20240705,095700,1650311750,23800,23800,23800,23800,2013
|
|
20240705,095600,1602402350,23800,23800,23800,23800,25
|
|
20240705,095500,1601807350,23800,23800,23800,23750,1016
|
|
20240705,095400,1577651550,23800,23800,23800,23800,32
|
|
20240705,095300,1576889950,23800,23800,23850,23800,172
|
|
20240705,095200,1572791250,23850,23850,23850,23800,3597
|
|
20240705,095100,1487181000,23850,23800,23850,23800,124
|
|
20240705,095000,1484229050,23800,23850,23850,23800,302
|
|
20240705,094900,1477028700,23850,23800,23850,23800,118
|
|
20240705,094800,1474217950,23850,23800,23850,23800,113
|
|
20240705,094700,1471524950,23800,23850,23850,23800,376
|
|
20240705,094600,1462575550,23850,23850,23850,23800,754
|
|
20240705,094500,1444605150,23850,23800,23850,23750,1250
|
|
20240705,094400,1414856150,23800,23800,23800,23800,50
|
|
20240705,094300,1413666150,23800,23750,23800,23750,356
|
|
20240705,094200,1405210950,23750,23750,23850,23750,6337
|
|
20240705,094100,1254363350,23750,23800,23800,23750,71
|
|
20240705,094000,1252676900,23750,23750,23800,23750,1478
|
|
20240705,093900,1217569700,23800,23800,23800,23750,41
|
|
20240705,093800,1216595700,23800,23800,23800,23750,130
|
|
20240705,093700,1213506900,23800,23800,23800,23750,18
|
|
20240705,093600,1213079100,23800,23750,23800,23750,1695
|
|
20240705,093500,1172821500,23750,23800,23800,23750,3233
|
|
20240705,093400,1095975550,23800,23750,23800,23750,734
|
|
20240705,093300,1078537600,23800,23850,23850,23800,4097
|
|
20240705,093200,980991400,23850,23850,23850,23800,831
|
|
20240705,093100,961172550,23850,23850,23850,23850,1004
|
|
20240705,093000,937227150,23850,23850,23850,23800,640
|
|
20240705,092900,921964150,23850,23850,23850,23850,305
|
|
20240705,092800,914689900,23850,23850,23850,23850,620
|
|
20240705,092700,899902900,23850,23850,23850,23800,423
|
|
20240705,092600,889815500,23800,23850,23850,23800,465
|
|
20240705,092500,878730500,23850,23850,23850,23850,15
|
|
20240705,092400,878372750,23850,23850,23850,23850,796
|
|
20240705,092300,859388150,23850,23800,23850,23800,687
|
|
20240705,092200,843007050,23850,23850,23900,23850,740
|
|
20240705,092100,825357950,23900,23850,23900,23850,779
|
|
20240705,092000,806772300,23850,23900,23900,23800,1224
|
|
20240705,091900,777552000,23900,23850,23900,23800,135
|
|
20240705,091800,774332650,23850,23850,23850,23850,1212
|
|
20240705,091700,745426450,23850,23850,23850,23850,723
|
|
20240705,091600,728182900,23800,23850,23850,23800,1268
|
|
20240705,091500,697997250,23850,23850,23850,23850,417
|
|
20240705,091400,688051800,23850,23850,23900,23850,1077
|
|
20240705,091300,662365300,23850,23850,23850,23800,1300
|
|
20240705,091200,631367700,23850,23850,23850,23800,2226
|
|
20240705,091100,578289450,23900,23900,23900,23900,1412
|
|
20240705,091000,544542650,23900,23900,23950,23850,233
|
|
20240705,090900,538973900,23900,23900,23900,23900,1022
|
|
20240705,090800,514548100,23900,23900,23950,23900,1360
|
|
20240705,090700,482039500,23900,23900,23900,23900,1136
|
|
20240705,090600,454889100,23850,23900,23900,23850,1497
|
|
20240705,090500,419131000,23850,23950,23950,23850,1471
|
|
20240705,090400,383980250,23950,24000,24050,23900,2679
|
|
20240705,090300,319774450,24000,23900,24050,23900,6457
|
|
20240705,090200,164926100,23900,23950,23950,23900,1125
|
|
20240705,090100,137991550,23900,23800,23950,23800,3669
|
|
20240705,090000,50423350,23800,23850,23850,23800,2115
|