669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,200500,2137036100,25700,25700,25700,25700,0
|
|
20240705,200400,2137036100,25700,25700,25700,25700,0
|
|
20240705,200300,2137036100,25700,25700,25700,25700,0
|
|
20240705,200200,2137036100,25700,25700,25700,25700,0
|
|
20240705,200100,2137036100,25700,25700,25700,25700,0
|
|
20240705,200000,2137036100,25700,25700,25700,25700,0
|
|
20240705,195900,2137036100,25700,25700,25700,25700,0
|
|
20240705,195800,2137036100,25700,25700,25700,25700,0
|
|
20240705,195700,2137036100,25700,25700,25700,25700,0
|
|
20240705,195600,2137036100,25700,25700,25700,25700,0
|
|
20240705,195500,2137036100,25700,25700,25700,25700,0
|
|
20240705,195400,2137036100,25700,25700,25700,25700,0
|
|
20240705,195300,2137036100,25700,25700,25700,25700,0
|
|
20240705,195200,2137036100,25700,25700,25700,25700,0
|
|
20240705,195100,2137036100,25700,25700,25700,25700,0
|
|
20240705,195000,2137036100,25700,25700,25700,25700,0
|
|
20240705,194900,2137036100,25700,25700,25700,25700,0
|
|
20240705,194800,2137036100,25700,25700,25700,25700,0
|
|
20240705,194700,2137036100,25700,25700,25700,25700,0
|
|
20240705,194600,2137036100,25700,25700,25700,25700,0
|
|
20240705,194500,2137036100,25700,25700,25700,25700,0
|
|
20240705,194400,2137036100,25700,25700,25700,25700,0
|
|
20240705,194300,2137036100,25700,25700,25700,25700,0
|
|
20240705,194200,2137036100,25700,25700,25700,25700,0
|
|
20240705,194100,2137036100,25700,25700,25700,25700,0
|
|
20240705,194000,2137036100,25700,25700,25700,25700,0
|
|
20240705,193900,2137036100,25700,25700,25700,25700,0
|
|
20240705,193800,2137036100,25700,25700,25700,25700,0
|
|
20240705,193700,2137036100,25700,25700,25700,25700,0
|
|
20240705,193600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,193500,2137036100,25700,25700,25700,25700,0
|
|
20240705,193400,2137036100,25700,25700,25700,25700,0
|
|
20240705,193300,2137036100,25700,25700,25700,25700,0
|
|
20240705,193200,2137036100,25700,25700,25700,25700,0
|
|
20240705,193100,2137036100,25700,25700,25700,25700,0
|
|
20240705,193000,2137036100,25700,25700,25700,25700,0
|
|
20240705,192900,2137036100,25700,25700,25700,25700,0
|
|
20240705,192800,2137036100,25700,25700,25700,25700,0
|
|
20240705,192700,2137036100,25700,25700,25700,25700,0
|
|
20240705,192600,2137036100,25700,25700,25700,25700,0
|
|
20240705,192500,2137036100,25700,25700,25700,25700,0
|
|
20240705,192400,2137036100,25700,25700,25700,25700,0
|
|
20240705,192300,2137036100,25700,25700,25700,25700,0
|
|
20240705,192200,2137036100,25700,25700,25700,25700,0
|
|
20240705,192100,2137036100,25700,25700,25700,25700,0
|
|
20240705,192000,2137036100,25700,25700,25700,25700,0
|
|
20240705,191900,2137036100,25700,25700,25700,25700,0
|
|
20240705,191800,2137036100,25700,25700,25700,25700,0
|
|
20240705,191700,2137036100,25700,25700,25700,25700,0
|
|
20240705,191600,2137036100,25700,25700,25700,25700,0
|
|
20240705,191500,2137036100,25700,25700,25700,25700,0
|
|
20240705,191400,2137036100,25700,25700,25700,25700,0
|
|
20240705,191300,2137036100,25700,25700,25700,25700,0
|
|
20240705,191200,2137036100,25700,25700,25700,25700,0
|
|
20240705,191100,2137036100,25700,25700,25700,25700,0
|
|
20240705,191000,2137036100,25700,25700,25700,25700,0
|
|
20240705,190900,2137036100,25700,25700,25700,25700,0
|
|
20240705,190800,2137036100,25700,25700,25700,25700,0
|
|
20240705,190700,2137036100,25700,25700,25700,25700,0
|
|
20240705,190600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,190500,2137036100,25700,25700,25700,25700,0
|
|
20240705,190400,2137036100,25700,25700,25700,25700,0
|
|
20240705,190300,2137036100,25700,25700,25700,25700,0
|
|
20240705,190200,2137036100,25700,25700,25700,25700,0
|
|
20240705,190100,2137036100,25700,25700,25700,25700,0
|
|
20240705,190000,2137036100,25700,25700,25700,25700,0
|
|
20240705,185900,2137036100,25700,25700,25700,25700,0
|
|
20240705,185800,2137036100,25700,25700,25700,25700,0
|
|
20240705,185700,2137036100,25700,25700,25700,25700,0
|
|
20240705,185600,2137036100,25700,25700,25700,25700,0
|
|
20240705,185500,2137036100,25700,25700,25700,25700,0
|
|
20240705,185400,2137036100,25700,25700,25700,25700,0
|
|
20240705,185300,2137036100,25700,25700,25700,25700,0
|
|
20240705,185200,2137036100,25700,25700,25700,25700,0
|
|
20240705,185100,2137036100,25700,25700,25700,25700,0
|
|
20240705,185000,2137036100,25700,25700,25700,25700,0
|
|
20240705,184900,2137036100,25700,25700,25700,25700,0
|
|
20240705,184800,2137036100,25700,25700,25700,25700,0
|
|
20240705,184700,2137036100,25700,25700,25700,25700,0
|
|
20240705,184600,2137036100,25700,25700,25700,25700,0
|
|
20240705,184500,2137036100,25700,25700,25700,25700,0
|
|
20240705,184400,2137036100,25700,25700,25700,25700,0
|
|
20240705,184300,2137036100,25700,25700,25700,25700,0
|
|
20240705,184200,2137036100,25700,25700,25700,25700,0
|
|
20240705,184100,2137036100,25700,25700,25700,25700,0
|
|
20240705,184000,2137036100,25700,25700,25700,25700,0
|
|
20240705,183900,2137036100,25700,25700,25700,25700,0
|
|
20240705,183800,2137036100,25700,25700,25700,25700,0
|
|
20240705,183700,2137036100,25700,25700,25700,25700,0
|
|
20240705,183600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,183500,2137036100,25700,25700,25700,25700,0
|
|
20240705,183400,2137036100,25700,25700,25700,25700,0
|
|
20240705,183300,2137036100,25700,25700,25700,25700,0
|
|
20240705,183200,2137036100,25700,25700,25700,25700,0
|
|
20240705,183100,2137036100,25700,25700,25700,25700,0
|
|
20240705,183000,2137036100,25700,25700,25700,25700,0
|
|
20240705,182900,2137036100,25700,25700,25700,25700,0
|
|
20240705,182800,2137036100,25700,25700,25700,25700,0
|
|
20240705,182700,2137036100,25700,25700,25700,25700,0
|
|
20240705,182600,2137036100,25700,25700,25700,25700,0
|
|
20240705,182500,2137036100,25700,25700,25700,25700,0
|
|
20240705,182400,2137036100,25700,25700,25700,25700,0
|
|
20240705,182300,2137036100,25700,25700,25700,25700,0
|
|
20240705,182200,2137036100,25700,25700,25700,25700,0
|
|
20240705,182100,2137036100,25700,25700,25700,25700,0
|
|
20240705,182000,2137036100,25700,25700,25700,25700,0
|
|
20240705,181900,2137036100,25700,25700,25700,25700,0
|
|
20240705,181800,2137036100,25700,25700,25700,25700,0
|
|
20240705,181700,2137036100,25700,25700,25700,25700,0
|
|
20240705,181600,2137036100,25700,25700,25700,25700,0
|
|
20240705,181500,2137036100,25700,25700,25700,25700,0
|
|
20240705,181400,2137036100,25700,25700,25700,25700,0
|
|
20240705,181300,2137036100,25700,25700,25700,25700,0
|
|
20240705,181200,2137036100,25700,25700,25700,25700,0
|
|
20240705,181100,2137036100,25700,25700,25700,25700,0
|
|
20240705,181000,2137036100,25700,25700,25700,25700,0
|
|
20240705,180900,2137036100,25700,25700,25700,25700,0
|
|
20240705,180800,2137036100,25700,25700,25700,25700,0
|
|
20240705,180700,2137036100,25700,25700,25700,25700,0
|
|
20240705,180600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,180500,2137036100,25700,25700,25700,25700,0
|
|
20240705,180400,2137036100,25700,25700,25700,25700,0
|
|
20240705,180300,2137036100,25700,25700,25700,25700,0
|
|
20240705,180200,2137036100,25700,25700,25700,25700,0
|
|
20240705,180100,2137036100,25700,25700,25700,25700,0
|
|
20240705,180000,2137036100,25700,25700,25700,25700,0
|
|
20240705,175900,2137036100,25700,25700,25700,25700,0
|
|
20240705,175800,2137036100,25700,25700,25700,25700,0
|
|
20240705,175700,2137036100,25700,25700,25700,25700,0
|
|
20240705,175600,2137036100,25700,25700,25700,25700,0
|
|
20240705,175500,2137036100,25700,25700,25700,25700,0
|
|
20240705,175400,2137036100,25700,25700,25700,25700,0
|
|
20240705,175300,2137036100,25700,25700,25700,25700,0
|
|
20240705,175200,2137036100,25700,25700,25700,25700,0
|
|
20240705,175100,2137036100,25700,25700,25700,25700,0
|
|
20240705,175000,2137036100,25700,25700,25700,25700,0
|
|
20240705,174900,2137036100,25700,25700,25700,25700,0
|
|
20240705,174800,2137036100,25700,25700,25700,25700,0
|
|
20240705,174700,2137036100,25700,25700,25700,25700,0
|
|
20240705,174600,2137036100,25700,25700,25700,25700,0
|
|
20240705,174500,2137036100,25700,25700,25700,25700,0
|
|
20240705,174400,2137036100,25700,25700,25700,25700,0
|
|
20240705,174300,2137036100,25700,25700,25700,25700,0
|
|
20240705,174200,2137036100,25700,25700,25700,25700,0
|
|
20240705,174100,2137036100,25700,25700,25700,25700,0
|
|
20240705,174000,2137036100,25700,25700,25700,25700,0
|
|
20240705,173900,2137036100,25700,25700,25700,25700,0
|
|
20240705,173800,2137036100,25700,25700,25700,25700,0
|
|
20240705,173700,2137036100,25700,25700,25700,25700,0
|
|
20240705,173600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,173500,2137036100,25700,25700,25700,25700,0
|
|
20240705,173400,2137036100,25700,25700,25700,25700,0
|
|
20240705,173300,2137036100,25700,25700,25700,25700,0
|
|
20240705,173200,2137036100,25700,25700,25700,25700,0
|
|
20240705,173100,2137036100,25700,25700,25700,25700,0
|
|
20240705,173000,2137036100,25700,25700,25700,25700,0
|
|
20240705,172900,2137036100,25700,25700,25700,25700,0
|
|
20240705,172800,2137036100,25700,25700,25700,25700,0
|
|
20240705,172700,2137036100,25700,25700,25700,25700,0
|
|
20240705,172600,2137036100,25700,25700,25700,25700,0
|
|
20240705,172500,2137036100,25700,25700,25700,25700,0
|
|
20240705,172400,2137036100,25700,25700,25700,25700,0
|
|
20240705,172300,2137036100,25700,25700,25700,25700,0
|
|
20240705,172200,2137036100,25700,25700,25700,25700,0
|
|
20240705,172100,2137036100,25700,25700,25700,25700,0
|
|
20240705,172000,2137036100,25700,25700,25700,25700,0
|
|
20240705,171900,2137036100,25700,25700,25700,25700,0
|
|
20240705,171800,2137036100,25700,25700,25700,25700,0
|
|
20240705,171700,2137036100,25700,25700,25700,25700,0
|
|
20240705,171600,2137036100,25700,25700,25700,25700,0
|
|
20240705,171500,2137036100,25700,25700,25700,25700,0
|
|
20240705,171400,2137036100,25700,25700,25700,25700,0
|
|
20240705,171300,2137036100,25700,25700,25700,25700,0
|
|
20240705,171200,2137036100,25700,25700,25700,25700,0
|
|
20240705,171100,2137036100,25700,25700,25700,25700,0
|
|
20240705,171000,2137036100,25700,25700,25700,25700,0
|
|
20240705,170900,2137036100,25700,25700,25700,25700,0
|
|
20240705,170800,2137036100,25700,25700,25700,25700,0
|
|
20240705,170700,2137036100,25700,25700,25700,25700,0
|
|
20240705,170600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,170500,2137036100,25700,25700,25700,25700,0
|
|
20240705,170400,2137036100,25700,25700,25700,25700,0
|
|
20240705,170300,2137036100,25700,25700,25700,25700,0
|
|
20240705,170200,2137036100,25700,25700,25700,25700,0
|
|
20240705,170100,2137036100,25700,25700,25700,25700,0
|
|
20240705,170000,2137036100,25700,25700,25700,25700,0
|
|
20240705,165900,2137036100,25700,25700,25700,25700,0
|
|
20240705,165800,2137036100,25700,25700,25700,25700,0
|
|
20240705,165700,2137036100,25700,25700,25700,25700,0
|
|
20240705,165600,2137036100,25700,25700,25700,25700,0
|
|
20240705,165500,2137036100,25700,25700,25700,25700,0
|
|
20240705,165400,2137036100,25700,25700,25700,25700,0
|
|
20240705,165300,2137036100,25700,25700,25700,25700,0
|
|
20240705,165200,2137036100,25700,25700,25700,25700,0
|
|
20240705,165100,2137036100,25700,25700,25700,25700,0
|
|
20240705,165000,2137036100,25700,25700,25700,25700,0
|
|
20240705,164900,2137036100,25700,25700,25700,25700,0
|
|
20240705,164800,2137036100,25700,25700,25700,25700,0
|
|
20240705,164700,2137036100,25700,25700,25700,25700,0
|
|
20240705,164600,2137036100,25700,25700,25700,25700,0
|
|
20240705,164500,2137036100,25700,25700,25700,25700,0
|
|
20240705,164400,2137036100,25700,25700,25700,25700,0
|
|
20240705,164300,2137036100,25700,25700,25700,25700,0
|
|
20240705,164200,2137036100,25700,25700,25700,25700,0
|
|
20240705,164100,2137036100,25700,25700,25700,25700,0
|
|
20240705,164000,2137036100,25700,25700,25700,25700,0
|
|
20240705,163900,2137036100,25700,25700,25700,25700,0
|
|
20240705,163800,2137036100,25700,25700,25700,25700,0
|
|
20240705,163700,2137036100,25700,25700,25700,25700,0
|
|
20240705,163600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,163500,2137036100,25700,25700,25700,25700,0
|
|
20240705,163400,2137036100,25700,25700,25700,25700,0
|
|
20240705,163300,2137036100,25700,25700,25700,25700,0
|
|
20240705,163200,2137036100,25700,25700,25700,25700,0
|
|
20240705,163100,2137036100,25700,25700,25700,25700,0
|
|
20240705,163000,2137036100,25700,25700,25700,25700,0
|
|
20240705,162900,2137036100,25700,25700,25700,25700,0
|
|
20240705,162800,2137036100,25700,25700,25700,25700,0
|
|
20240705,162700,2137036100,25700,25700,25700,25700,0
|
|
20240705,162600,2137036100,25700,25700,25700,25700,0
|
|
20240705,162500,2137036100,25700,25700,25700,25700,0
|
|
20240705,162400,2137036100,25700,25700,25700,25700,0
|
|
20240705,162300,2137036100,25700,25700,25700,25700,0
|
|
20240705,162200,2137036100,25700,25700,25700,25700,0
|
|
20240705,162100,2137036100,25700,25700,25700,25700,0
|
|
20240705,162000,2137036100,25700,25700,25700,25700,0
|
|
20240705,161900,2137036100,25700,25700,25700,25700,0
|
|
20240705,161800,2137036100,25700,25700,25700,25700,0
|
|
20240705,161700,2137036100,25700,25700,25700,25700,0
|
|
20240705,161600,2137036100,25700,25700,25700,25700,0
|
|
20240705,161500,2137036100,25700,25700,25700,25700,0
|
|
20240705,161400,2137036100,25700,25700,25700,25700,0
|
|
20240705,161300,2137036100,25700,25700,25700,25700,0
|
|
20240705,161200,2137036100,25700,25700,25700,25700,0
|
|
20240705,161100,2137036100,25700,25700,25700,25700,0
|
|
20240705,161000,2137036100,25700,25700,25700,25700,0
|
|
20240705,160900,2137036100,25700,25700,25700,25700,0
|
|
20240705,160800,2137036100,25700,25700,25700,25700,0
|
|
20240705,160700,2137036100,25700,25700,25700,25700,0
|
|
20240705,160600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,160500,2137036100,25700,25700,25700,25700,0
|
|
20240705,160400,2137036100,25700,25700,25700,25700,0
|
|
20240705,160300,2137036100,25700,25700,25700,25700,0
|
|
20240705,160200,2137036100,25700,25700,25700,25700,0
|
|
20240705,160100,2137036100,25700,25700,25700,25700,0
|
|
20240705,160000,2137036100,25700,25700,25700,25700,0
|
|
20240705,155900,2137036100,25700,25700,25700,25700,0
|
|
20240705,155800,2137036100,25700,25700,25700,25700,0
|
|
20240705,155700,2137036100,25700,25700,25700,25700,0
|
|
20240705,155600,2137036100,25700,25700,25700,25700,0
|
|
20240705,155500,2137036100,25700,25700,25700,25700,0
|
|
20240705,155400,2137036100,25700,25700,25700,25700,0
|
|
20240705,155300,2137036100,25700,25700,25700,25700,0
|
|
20240705,155200,2137036100,25700,25700,25700,25700,0
|
|
20240705,155100,2137036100,25700,25700,25700,25700,0
|
|
20240705,155000,2137036100,25700,25700,25700,25700,0
|
|
20240705,154900,2137036100,25700,25700,25700,25700,0
|
|
20240705,154800,2137036100,25700,25700,25700,25700,0
|
|
20240705,154700,2137036100,25700,25700,25700,25700,0
|
|
20240705,154600,2137036100,25700,25700,25700,25700,0
|
|
20240705,154500,2137036100,25700,25700,25700,25700,0
|
|
20240705,154400,2137036100,25700,25700,25700,25700,0
|
|
20240705,154300,2137036100,25700,25700,25700,25700,0
|
|
20240705,154200,2137036100,25700,25700,25700,25700,0
|
|
20240705,154100,2137036100,25700,25700,25700,25700,0
|
|
20240705,154000,2137036100,25700,25700,25700,25700,0
|
|
20240705,153900,2137036100,25700,25700,25700,25700,0
|
|
20240705,153800,2137036100,25700,25700,25700,25700,0
|
|
20240705,153700,2137036100,25700,25700,25700,25700,0
|
|
20240705,153600,2137036100,25700,25700,25700,25700,2140
|
|
20240705,153500,2137036100,25700,25700,25700,25700,0
|
|
20240705,153400,2137036100,25700,25700,25700,25700,0
|
|
20240705,153300,2137036100,25700,25700,25700,25700,0
|
|
20240705,153200,2137036100,25700,25700,25700,25700,0
|
|
20240705,153100,2137036100,25700,25700,25700,25700,0
|
|
20240705,153000,2137036100,25700,25700,25700,25700,2140
|
|
20240705,152900,2082038100,25500,25500,25500,25500,0
|
|
20240705,152800,2082038100,25500,25500,25500,25500,0
|
|
20240705,152700,2082038100,25500,25500,25500,25500,0
|
|
20240705,152600,2082038100,25500,25500,25500,25500,0
|
|
20240705,152500,2082038100,25500,25500,25500,25500,0
|
|
20240705,152400,2082038100,25500,25500,25500,25500,0
|
|
20240705,152300,2082038100,25500,25500,25500,25500,0
|
|
20240705,152200,2082038100,25500,25500,25500,25500,0
|
|
20240705,152100,2082038100,25500,25500,25500,25500,0
|
|
20240705,152000,2082038100,25500,25500,25500,25500,0
|
|
20240705,151900,2082038100,25500,25700,25700,25500,52
|
|
20240705,151800,2080705000,25500,25550,25800,25500,536
|
|
20240705,151700,2066967350,25600,25500,25600,25500,105
|
|
20240705,151600,2064279850,25600,25550,25600,25500,438
|
|
20240705,151500,2053094900,25600,25600,25600,25600,19
|
|
20240705,151400,2052608500,25600,25600,25600,25600,20
|
|
20240705,151300,2052096500,25550,25600,25600,25550,18
|
|
20240705,151200,2051635850,25600,25600,25600,25600,115
|
|
20240705,151100,2048691850,25600,25650,25650,25600,6
|
|
20240705,151000,2048538150,25650,25650,25650,25600,33
|
|
20240705,150900,2047692400,25700,25600,25700,25600,22
|
|
20240705,150800,2047127350,25600,25600,25600,25600,22
|
|
20240705,150700,2046564150,25700,25700,25700,25700,15
|
|
20240705,150600,2046178650,25600,25700,25700,25600,105
|
|
20240705,150500,2043484850,25700,25650,25700,25650,16
|
|
20240705,150400,2043073700,25650,25650,25700,25650,268
|
|
20240705,150300,2036186850,25650,25700,25750,25650,23
|
|
20240705,150200,2035595300,25700,25600,25700,25600,340
|
|
20240705,150100,2026862450,25600,25600,25600,25600,106
|
|
20240705,150000,2024148850,25650,25650,25650,25650,15
|
|
20240705,145900,2023764100,25600,25600,25600,25600,3
|
|
20240705,145800,2023687300,25650,25600,25650,25600,366
|
|
20240705,145700,2014316950,25600,25600,25650,25600,19
|
|
20240705,145600,2013829800,25650,25700,25700,25650,54
|
|
20240705,145500,2012442100,25650,25650,25700,25650,124
|
|
20240705,145400,2009261450,25750,25750,25750,25750,15
|
|
20240705,145300,2008875200,25750,25700,25750,25700,586
|
|
20240705,145200,1993798450,25650,25650,25650,25650,8
|
|
20240705,145100,1993593250,25700,25700,25700,25700,15
|
|
20240705,145000,1993207750,25650,25600,25650,25600,209
|
|
20240705,144900,1987847000,25650,25600,25650,25600,110
|
|
20240705,144800,1985030250,25600,25500,25600,25500,17
|
|
20240705,144700,1984595250,25550,25550,25600,25550,95
|
|
20240705,144600,1982167900,25550,25500,25600,25500,31
|
|
20240705,144500,1981376150,25500,25550,25600,25500,16
|
|
20240705,144400,1980966750,25500,25550,25550,25500,12
|
|
20240705,144300,1980660650,25600,25500,25600,25500,622
|
|
20240705,144200,1964760000,25550,25500,25550,25500,55
|
|
20240705,144100,1963356750,25500,25550,25550,25500,79
|
|
20240705,144000,1961340800,25550,25600,25600,25550,17
|
|
20240705,143900,1960905700,25550,25600,25600,25550,41
|
|
20240705,143800,1959856300,25600,25500,25600,25500,519
|
|
20240705,143700,1946610650,25500,25500,25500,25500,51
|
|
20240705,143600,1945310150,25500,25450,25500,25450,3
|
|
20240705,143500,1945233750,25550,25500,25550,25500,15
|
|
20240705,143400,1944850600,25450,25450,25450,25450,31
|
|
20240705,143300,1944061650,25500,25550,25550,25500,17
|
|
20240705,143200,1943627400,25450,25450,25500,25450,505
|
|
20240705,143100,1930750200,25400,25400,25500,25400,87
|
|
20240705,143000,1928538950,25450,25450,25450,25450,0
|
|
20240705,142900,1928538950,25450,25400,25450,25400,57
|
|
20240705,142800,1927088600,25450,25450,25450,25450,16
|
|
20240705,142700,1926681400,25400,25450,25450,25400,17
|
|
20240705,142600,1926248800,25450,25450,25450,25450,1
|
|
20240705,142500,1926223350,25400,25450,25450,25400,17
|
|
20240705,142400,1925790750,25400,25450,25450,25400,11
|
|
20240705,142300,1925510850,25450,25400,25450,25400,16
|
|
20240705,142200,1925103700,25450,25500,25550,25450,44
|
|
20240705,142100,1923982650,25450,25550,25550,25450,16
|
|
20240705,142000,1923573950,25500,25450,25500,25450,28
|
|
20240705,141900,1922860050,25500,25500,25500,25500,87
|
|
20240705,141800,1920641550,25450,25500,25500,25400,2665
|
|
20240705,141700,1852892100,25550,25650,25650,25400,3241
|
|
20240705,141600,1770185900,25650,25600,25650,25550,331
|
|
20240705,141500,1761711800,25600,25550,25600,25550,218
|
|
20240705,141400,1756131150,25550,25550,25550,25550,12
|
|
20240705,141300,1755824550,25500,25500,25550,25500,148
|
|
20240705,141200,1752043300,25500,25550,25550,25500,3
|
|
20240705,141100,1751966700,25550,25550,25550,25550,14
|
|
20240705,141000,1751609000,25500,25500,25500,25500,4
|
|
20240705,140900,1751507000,25550,25500,25550,25500,96
|
|
20240705,140800,1749054350,25500,25500,25500,25500,176
|
|
20240705,140700,1744566350,25550,25550,25550,25550,15
|
|
20240705,140600,1744183100,25550,25600,25600,25550,41
|
|
20240705,140500,1743134800,25550,25600,25650,25550,88
|
|
20240705,140400,1740883150,25650,25600,25650,25600,256
|
|
20240705,140300,1734329500,25600,25600,25650,25600,17
|
|
20240705,140200,1733893550,25600,25650,25650,25600,17
|
|
20240705,140100,1733457600,25600,25650,25650,25600,298
|
|
20240705,140000,1725815350,25700,25700,25700,25700,92
|
|
20240705,135900,1723450950,25700,25700,25700,25650,47
|
|
20240705,135800,1722244500,25750,25750,25750,25750,15
|
|
20240705,135700,1721858250,25700,25700,25700,25700,1
|
|
20240705,135600,1721832550,25700,25700,25700,25700,3
|
|
20240705,135500,1721755450,25750,25700,25750,25700,38
|
|
20240705,135400,1720778100,25700,25700,25700,25700,52
|
|
20240705,135300,1719441700,25750,25750,25750,25750,96
|
|
20240705,135200,1716969700,25750,25800,25800,25750,955
|
|
20240705,135100,1692331450,25800,25800,25800,25800,1
|
|
20240705,135000,1692305650,25800,25850,25850,25800,69
|
|
20240705,134900,1690524700,25800,25850,25850,25800,172
|
|
20240705,134800,1686086350,25850,25850,25850,25850,5
|
|
20240705,134700,1685957100,25850,25800,25850,25800,19
|
|
20240705,134600,1685466100,25850,25850,25850,25850,23
|
|
20240705,134500,1684871550,25850,25850,25850,25850,28
|
|
20240705,134400,1684147750,25900,25900,25900,25900,15
|
|
20240705,134300,1683759250,25850,25900,25950,25850,42
|
|
20240705,134200,1682672250,25900,25900,25900,25900,882
|
|
20240705,134100,1659828450,25950,25950,25950,25900,46
|
|
20240705,134000,1658636250,25900,25900,25900,25900,2
|
|
20240705,133900,1658584450,25950,25950,25950,25950,19
|
|
20240705,133800,1658091400,25950,25900,25950,25850,286
|
|
20240705,133700,1650676900,25900,25800,25900,25800,394
|
|
20240705,133600,1640483150,25800,25800,25800,25800,599
|
|
20240705,133500,1625028950,25800,25850,25850,25800,37
|
|
20240705,133400,1624073600,25850,25850,25850,25850,15
|
|
20240705,133300,1623685850,25800,25850,25900,25800,117
|
|
20240705,133200,1620661300,25850,25850,25850,25800,96
|
|
20240705,133100,1618179750,25800,25750,25800,25750,736
|
|
20240705,133000,1599191750,25750,25750,25750,25750,269
|
|
20240705,132900,1592265000,25700,25700,25700,25700,0
|
|
20240705,132800,1592265000,25700,25750,25750,25700,49
|
|
20240705,132700,1591005100,25750,25800,25800,25750,188
|
|
20240705,132600,1586163950,25800,25850,25850,25800,283
|
|
20240705,132500,1578862450,25800,25800,25800,25800,597
|
|
20240705,132400,1563459850,25800,25750,25800,25750,273
|
|
20240705,132300,1556416800,25750,25750,25750,25750,1101
|
|
20240705,132200,1528066050,25700,25700,25700,25700,645
|
|
20240705,132100,1511489550,25700,25700,25750,25700,13
|
|
20240705,132000,1511155350,25700,25650,25700,25650,344
|
|
20240705,131900,1502314700,25600,25600,25600,25600,0
|
|
20240705,131800,1502314700,25600,25600,25600,25600,341
|
|
20240705,131700,1493585100,25600,25550,25600,25550,481
|
|
20240705,131600,1481295500,25500,25500,25500,25500,0
|
|
20240705,131500,1481295500,25500,25500,25500,25500,0
|
|
20240705,131400,1481295500,25500,25500,25500,25500,20
|
|
20240705,131300,1480785500,25550,25550,25550,25550,0
|
|
20240705,131200,1480785500,25550,25550,25550,25550,8
|
|
20240705,131100,1480581100,25600,25500,25600,25500,5
|
|
20240705,131000,1480453400,25500,25500,25500,25500,0
|
|
20240705,130900,1480453400,25500,25500,25500,25500,2
|
|
20240705,130800,1480402400,25500,25500,25500,25500,30
|
|
20240705,130700,1479637400,25550,25600,25600,25550,2
|
|
20240705,130600,1479586250,25550,25550,25550,25550,7
|
|
20240705,130500,1479407400,25500,25500,25500,25500,0
|
|
20240705,130400,1479407400,25500,25500,25500,25500,0
|
|
20240705,130300,1479407400,25500,25550,25550,25500,138
|
|
20240705,130200,1475887850,25550,25550,25550,25550,0
|
|
20240705,130100,1475887850,25550,25550,25550,25550,0
|
|
20240705,130000,1475887850,25550,25550,25550,25550,2
|
|
20240705,125900,1475836750,25550,25550,25550,25550,0
|
|
20240705,125800,1475836750,25550,25550,25550,25550,4
|
|
20240705,125700,1475734550,25500,25500,25500,25500,50
|
|
20240705,125600,1474459550,25550,25550,25550,25550,51
|
|
20240705,125500,1473156500,25500,25500,25500,25500,1
|
|
20240705,125400,1473131000,25500,25550,25550,25500,341
|
|
20240705,125300,1464433750,25550,25550,25550,25550,16
|
|
20240705,125200,1464024950,25500,25500,25500,25500,0
|
|
20240705,125100,1464024950,25500,25500,25500,25500,10
|
|
20240705,125000,1463769950,25500,25550,25550,25500,2
|
|
20240705,124900,1463718900,25500,25500,25500,25500,0
|
|
20240705,124800,1463718900,25500,25550,25550,25500,450
|
|
20240705,124700,1452243100,25550,25550,25550,25550,0
|
|
20240705,124600,1452243100,25550,25550,25550,25550,1
|
|
20240705,124500,1452217550,25500,25500,25500,25500,1
|
|
20240705,124400,1452192050,25500,25500,25500,25500,3
|
|
20240705,124300,1452115550,25500,25500,25550,25500,32
|
|
20240705,124200,1451299450,25500,25500,25500,25500,2
|
|
20240705,124100,1451248450,25550,25550,25550,25550,0
|
|
20240705,124000,1451248450,25550,25550,25550,25550,0
|
|
20240705,123900,1451248450,25550,25550,25550,25550,290
|
|
20240705,123800,1443838950,25600,25600,25600,25600,0
|
|
20240705,123700,1443838950,25600,25600,25600,25600,1
|
|
20240705,123600,1443813350,25600,25600,25600,25600,0
|
|
20240705,123500,1443813350,25600,25600,25600,25600,2
|
|
20240705,123400,1443762150,25600,25600,25600,25600,0
|
|
20240705,123300,1443762150,25600,25550,25600,25550,12
|
|
20240705,123200,1443455050,25550,25550,25550,25550,152
|
|
20240705,123100,1439571450,25550,25500,25600,25500,110
|
|
20240705,123000,1436765800,25600,25600,25600,25600,5
|
|
20240705,122900,1436637800,25550,25500,25550,25500,312
|
|
20240705,122800,1428681550,25450,25450,25450,25450,60
|
|
20240705,122700,1427154550,25500,25500,25500,25500,0
|
|
20240705,122600,1427154550,25500,25500,25500,25500,0
|
|
20240705,122500,1427154550,25500,25500,25500,25500,0
|
|
20240705,122400,1427154550,25500,25500,25500,25500,0
|
|
20240705,122300,1427154550,25500,25500,25500,25500,0
|
|
20240705,122200,1427154550,25500,25500,25500,25500,0
|
|
20240705,122100,1427154550,25500,25550,25550,25500,1546
|
|
20240705,122000,1387731500,25550,25550,25550,25550,21
|
|
20240705,121900,1387194950,25550,25550,25550,25500,83
|
|
20240705,121800,1385076900,25550,25550,25550,25550,108
|
|
20240705,121700,1382317500,25550,25500,25550,25500,8
|
|
20240705,121600,1382113400,25500,25500,25500,25500,301
|
|
20240705,121500,1374437900,25500,25550,25550,25500,16
|
|
20240705,121400,1374029150,25550,25550,25550,25550,2
|
|
20240705,121300,1373978050,25600,25600,25600,25600,0
|
|
20240705,121200,1373978050,25600,25550,25600,25550,380
|
|
20240705,121100,1364268450,25600,25600,25600,25600,0
|
|
20240705,121000,1364268450,25600,25600,25600,25600,0
|
|
20240705,120900,1364268450,25600,25600,25600,25600,0
|
|
20240705,120800,1364268450,25600,25600,25600,25600,10
|
|
20240705,120700,1364012450,25550,25550,25550,25550,0
|
|
20240705,120600,1364012450,25550,25550,25550,25550,0
|
|
20240705,120500,1364012450,25550,25550,25550,25550,45
|
|
20240705,120400,1362862700,25600,25600,25600,25600,0
|
|
20240705,120300,1362862700,25600,25600,25600,25600,0
|
|
20240705,120200,1362862700,25600,25600,25600,25600,5
|
|
20240705,120100,1362734700,25600,25600,25600,25600,1
|
|
20240705,120000,1362709100,25600,25600,25600,25600,0
|
|
20240705,115900,1362709100,25600,25600,25600,25600,0
|
|
20240705,115800,1362709100,25600,25600,25600,25600,1
|
|
20240705,115700,1362683500,25600,25600,25600,25600,2
|
|
20240705,115600,1362632300,25600,25600,25600,25600,0
|
|
20240705,115500,1362632300,25600,25550,25600,25550,213
|
|
20240705,115400,1357179600,25600,25600,25600,25600,10
|
|
20240705,115300,1356923600,25600,25600,25600,25600,0
|
|
20240705,115200,1356923600,25600,25600,25600,25600,25
|
|
20240705,115100,1356283600,25600,25600,25600,25600,5
|
|
20240705,115000,1356155600,25600,25600,25600,25600,662
|
|
20240705,114900,1339208400,25600,25600,25600,25600,18
|
|
20240705,114800,1338747600,25600,25600,25600,25600,100
|
|
20240705,114700,1336187600,25600,25600,25600,25600,362
|
|
20240705,114600,1326920400,25600,25600,25600,25600,1
|
|
20240705,114500,1326894800,25650,25700,25700,25650,619
|
|
20240705,114400,1311017300,25700,25750,25750,25700,289
|
|
20240705,114300,1303589950,25700,25700,25700,25700,219
|
|
20240705,114200,1297961650,25700,25700,25700,25700,0
|
|
20240705,114100,1297961650,25700,25700,25700,25700,0
|
|
20240705,114000,1297961650,25700,25700,25700,25700,0
|
|
20240705,113900,1297961650,25700,25700,25700,25700,0
|
|
20240705,113800,1297961650,25700,25700,25700,25700,0
|
|
20240705,113700,1297961650,25700,25700,25700,25700,2
|
|
20240705,113600,1297910250,25650,25650,25650,25650,0
|
|
20240705,113500,1297910250,25650,25650,25650,25650,3
|
|
20240705,113400,1297833300,25650,25650,25650,25650,0
|
|
20240705,113300,1297833300,25650,25650,25650,25650,10
|
|
20240705,113200,1297576800,25700,25700,25700,25600,1141
|
|
20240705,113100,1268359600,25700,25700,25700,25700,31
|
|
20240705,113000,1267562900,25700,25700,25700,25700,15
|
|
20240705,112900,1267177400,25700,25700,25700,25700,62
|
|
20240705,112800,1265584000,25700,25700,25700,25700,60
|
|
20240705,112700,1264042000,25750,25750,25750,25750,29
|
|
20240705,112600,1263295250,25750,25750,25750,25750,0
|
|
20240705,112500,1263295250,25750,25750,25750,25750,0
|
|
20240705,112400,1263295250,25750,25750,25750,25750,184
|
|
20240705,112300,1258557250,25800,25800,25800,25800,0
|
|
20240705,112200,1258557250,25800,25800,25800,25800,169
|
|
20240705,112100,1254197050,25900,25900,25900,25900,0
|
|
20240705,112000,1254197050,25900,25900,25900,25900,0
|
|
20240705,111900,1254197050,25900,25900,25900,25900,0
|
|
20240705,111800,1254197050,25900,25900,25900,25900,0
|
|
20240705,111700,1254197050,25900,25850,25900,25850,32
|
|
20240705,111600,1253369800,25850,25900,25900,25850,302
|
|
20240705,111500,1245558050,25900,25950,25950,25900,391
|
|
20240705,111400,1235429750,25950,25950,25950,25950,0
|
|
20240705,111300,1235429750,25950,25950,25950,25950,64
|
|
20240705,111200,1233768950,25950,25950,25950,25950,0
|
|
20240705,111100,1233768950,25950,25950,25950,25950,114
|
|
20240705,111000,1230810650,25900,25900,25900,25900,236
|
|
20240705,110900,1224698250,25900,25900,25900,25900,100
|
|
20240705,110800,1222108250,25850,25850,25850,25850,231
|
|
20240705,110700,1216136900,25850,25750,25900,25750,909
|
|
20240705,110600,1192714200,25700,25700,25700,25700,72
|
|
20240705,110500,1190863800,25700,25700,25700,25700,1
|
|
20240705,110400,1190838100,25700,25650,25700,25650,194
|
|
20240705,110300,1185861800,25600,25600,25600,25600,0
|
|
20240705,110200,1185861800,25600,25600,25600,25600,0
|
|
20240705,110100,1185861800,25600,25600,25600,25600,0
|
|
20240705,110000,1185861800,25600,25600,25600,25600,0
|
|
20240705,105900,1185861800,25600,25600,25600,25600,10
|
|
20240705,105800,1185605800,25600,25600,25600,25600,181
|
|
20240705,105700,1180972200,25600,25650,25650,25600,744
|
|
20240705,105600,1161924300,25650,25700,25700,25650,1812
|
|
20240705,105500,1115414800,25700,25700,25700,25700,0
|
|
20240705,105400,1115414800,25700,25600,25700,25600,1393
|
|
20240705,105300,1079654000,25550,25600,25600,25550,37
|
|
20240705,105200,1078707400,25600,25600,25600,25600,1
|
|
20240705,105100,1078681800,25550,25550,25550,25550,2
|
|
20240705,105000,1078630700,25550,25550,25550,25550,83
|
|
20240705,104900,1076510050,25550,25550,25550,25550,0
|
|
20240705,104800,1076510050,25550,25550,25550,25550,1
|
|
20240705,104700,1076484500,25550,25550,25550,25550,43
|
|
20240705,104600,1075385850,25600,25600,25600,25600,0
|
|
20240705,104500,1075385850,25600,25600,25600,25600,11
|
|
20240705,104400,1075104250,25600,25550,25600,25550,42
|
|
20240705,104300,1074031100,25500,25500,25500,25500,22
|
|
20240705,104200,1073470100,25500,25450,25500,25450,3
|
|
20240705,104100,1073393700,25400,25450,25450,25400,121
|
|
20240705,104000,1070320000,25450,25500,25500,25450,464
|
|
20240705,103900,1058489050,25500,25500,25500,25500,0
|
|
20240705,103800,1058489050,25500,25550,25550,25500,4
|
|
20240705,103700,1058386950,25550,25550,25550,25550,19
|
|
20240705,103600,1057901500,25550,25550,25550,25550,0
|
|
20240705,103500,1057901500,25550,25550,25550,25550,0
|
|
20240705,103400,1057901500,25550,25550,25550,25550,2
|
|
20240705,103300,1057850400,25550,25550,25550,25550,0
|
|
20240705,103200,1057850400,25550,25550,25550,25550,0
|
|
20240705,103100,1057850400,25550,25550,25550,25550,50
|
|
20240705,103000,1056572900,25550,25550,25550,25550,7
|
|
20240705,102900,1056394050,25550,25500,25550,25500,278
|
|
20240705,102800,1049298900,25550,25550,25550,25550,30
|
|
20240705,102700,1048532400,25550,25550,25550,25550,17
|
|
20240705,102600,1048098050,25550,25550,25550,25550,51
|
|
20240705,102500,1046795000,25550,25550,25550,25550,3
|
|
20240705,102400,1046718350,25550,25550,25550,25550,533
|
|
20240705,102300,1033100200,25550,25500,25550,25500,4
|
|
20240705,102200,1032998150,25500,25500,25500,25500,0
|
|
20240705,102100,1032998150,25500,25500,25500,25500,0
|
|
20240705,102000,1032998150,25500,25450,25500,25450,758
|
|
20240705,101900,1013676050,25500,25450,25500,25450,685
|
|
20240705,101800,996242600,25500,25500,25500,25500,20
|
|
20240705,101700,995732600,25500,25500,25500,25500,72
|
|
20240705,101600,993896600,25500,25500,25500,25500,1
|
|
20240705,101500,993871100,25500,25500,25500,25500,100
|
|
20240705,101400,991321100,25500,25450,25500,25450,637
|
|
20240705,101300,975099900,25450,25400,25450,25400,239
|
|
20240705,101200,969021200,25450,25450,25450,25450,71
|
|
20240705,101100,967214250,25450,25450,25450,25450,13
|
|
20240705,101000,966883400,25450,25450,25450,25450,34
|
|
20240705,100900,966018100,25450,25450,25450,25450,78
|
|
20240705,100800,964033000,25400,25400,25400,25400,0
|
|
20240705,100700,964033000,25400,25450,25450,25400,9
|
|
20240705,100600,963804150,25450,25450,25450,25450,23
|
|
20240705,100500,963218800,25450,25500,25500,25450,10
|
|
20240705,100400,962964250,25500,25500,25500,25500,11
|
|
20240705,100300,962683750,25500,25500,25500,25500,1
|
|
20240705,100200,962658250,25550,25550,25550,25550,1
|
|
20240705,100100,962632700,25450,25500,25500,25450,2219
|
|
20240705,100000,906053150,25450,25450,25500,25450,1322
|
|
20240705,095900,872352150,25450,25450,25450,25450,4
|
|
20240705,095800,872250350,25400,25400,25400,25400,431
|
|
20240705,095700,861302950,25400,25350,25400,25350,35
|
|
20240705,095600,860414050,25350,25300,25350,25300,104
|
|
20240705,095500,857782250,25350,25350,25350,25350,183
|
|
20240705,095400,853143200,25400,25400,25400,25400,5
|
|
20240705,095300,853016200,25400,25400,25400,25300,372
|
|
20240705,095200,843584150,25400,25400,25400,25400,0
|
|
20240705,095100,843584150,25400,25350,25400,25350,41
|
|
20240705,095000,842544700,25350,25300,25350,25300,64
|
|
20240705,094900,840923150,25300,25300,25300,25300,20
|
|
20240705,094800,840417150,25300,25350,25350,25300,42
|
|
20240705,094700,839353500,25300,25350,25350,25300,580
|
|
20240705,094600,824678850,25350,25450,25450,25300,640
|
|
20240705,094500,808474750,25400,25450,25450,25400,99
|
|
20240705,094400,805958700,25450,25450,25450,25450,2
|
|
20240705,094300,805907800,25450,25450,25450,25450,0
|
|
20240705,094200,805907800,25450,25400,25450,25400,144
|
|
20240705,094100,802249900,25400,25400,25400,25400,3
|
|
20240705,094000,802173700,25400,25400,25400,25400,13
|
|
20240705,093900,801843500,25350,25300,25350,25300,118
|
|
20240705,093800,798853700,25350,25350,25350,25300,128
|
|
20240705,093700,795609400,25350,25350,25350,25350,17
|
|
20240705,093600,795178450,25350,25350,25350,25350,0
|
|
20240705,093500,795178450,25350,25350,25350,25300,142
|
|
20240705,093400,791580400,25300,25300,25300,25300,719
|
|
20240705,093300,773389700,25300,25300,25300,25300,16
|
|
20240705,093200,772984900,25300,25250,25300,25250,12
|
|
20240705,093100,772681800,25300,25300,25300,25300,0
|
|
20240705,093000,772681800,25300,25400,25400,25300,1446
|
|
20240705,092900,736084650,25350,25350,25350,25350,10
|
|
20240705,092800,735831150,25450,25450,25450,25450,21
|
|
20240705,092700,735296700,25450,25400,25450,25350,168
|
|
20240705,092600,731031050,25400,25400,25400,25400,92
|
|
20240705,092500,728694250,25350,25400,25400,25350,6
|
|
20240705,092400,728541900,25400,25450,25450,25350,285
|
|
20240705,092300,721306800,25400,25400,25400,25400,121
|
|
20240705,092200,718233400,25400,25400,25400,25400,0
|
|
20240705,092100,718233400,25400,25400,25400,25400,10
|
|
20240705,092000,717979400,25400,25450,25450,25400,325
|
|
20240705,091900,709724250,25450,25450,25450,25450,0
|
|
20240705,091800,709724250,25450,25400,25450,25400,345
|
|
20240705,091700,700955100,25350,25350,25400,25300,733
|
|
20240705,091600,682350300,25350,25350,25350,25350,52
|
|
20240705,091500,681032100,25300,25250,25350,25250,907
|
|
20240705,091400,658061350,25250,25250,25250,25200,783
|
|
20240705,091300,638317000,25250,25200,25300,25200,1642
|
|
20240705,091200,596934050,25200,25200,25200,25150,226
|
|
20240705,091100,591239350,25200,25150,25200,25150,5641
|
|
20240705,091000,449208250,25150,25300,25300,25150,930
|
|
20240705,090900,425738300,25350,25300,25450,25300,3121
|
|
20240705,090800,346748950,25300,25550,25550,25250,1802
|
|
20240705,090700,301036350,25650,25550,25650,25450,5560
|
|
20240705,090600,159480500,25500,25350,25500,25350,3526
|
|
20240705,090500,69914000,25400,25500,25500,25400,638
|
|
20240705,090400,53703600,25500,25650,25650,25500,442
|
|
20240705,090300,42398300,25650,25800,25800,25650,401
|
|
20240705,090200,32092200,25800,25900,25900,25800,167
|
|
20240705,090100,27782100,25900,26000,26000,25850,766
|
|
20240705,090000,7917500,25950,26050,26100,25950,304
|