678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,201400,4753665850,23300,23300,23300,23300,0
|
|
20240628,201300,4753665850,23300,23300,23300,23300,0
|
|
20240628,201200,4753665850,23300,23300,23300,23300,0
|
|
20240628,201100,4753665850,23300,23300,23300,23300,0
|
|
20240628,201000,4753665850,23300,23300,23300,23300,0
|
|
20240628,200900,4753665850,23300,23300,23300,23300,0
|
|
20240628,200800,4753665850,23300,23300,23300,23300,0
|
|
20240628,200700,4753665850,23300,23300,23300,23300,0
|
|
20240628,200600,4753665850,23300,23300,23300,23300,0
|
|
20240628,200500,4753665850,23300,23300,23300,23300,0
|
|
20240628,200400,4753665850,23300,23300,23300,23300,0
|
|
20240628,200300,4753665850,23300,23300,23300,23300,0
|
|
20240628,200200,4753665850,23300,23300,23300,23300,0
|
|
20240628,200100,4753665850,23300,23300,23300,23300,0
|
|
20240628,200000,4753665850,23300,23300,23300,23300,0
|
|
20240628,195900,4753665850,23300,23300,23300,23300,0
|
|
20240628,195800,4753665850,23300,23300,23300,23300,0
|
|
20240628,195700,4753665850,23300,23300,23300,23300,0
|
|
20240628,195600,4753665850,23300,23300,23300,23300,0
|
|
20240628,195500,4753665850,23300,23300,23300,23300,0
|
|
20240628,195400,4753665850,23300,23300,23300,23300,0
|
|
20240628,195300,4753665850,23300,23300,23300,23300,0
|
|
20240628,195200,4753665850,23300,23300,23300,23300,0
|
|
20240628,195100,4753665850,23300,23300,23300,23300,0
|
|
20240628,195000,4753665850,23300,23300,23300,23300,0
|
|
20240628,194900,4753665850,23300,23300,23300,23300,0
|
|
20240628,194800,4753665850,23300,23300,23300,23300,0
|
|
20240628,194700,4753665850,23300,23300,23300,23300,0
|
|
20240628,194600,4753665850,23300,23300,23300,23300,0
|
|
20240628,194500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,194400,4753665850,23300,23300,23300,23300,0
|
|
20240628,194300,4753665850,23300,23300,23300,23300,0
|
|
20240628,194200,4753665850,23300,23300,23300,23300,0
|
|
20240628,194100,4753665850,23300,23300,23300,23300,0
|
|
20240628,194000,4753665850,23300,23300,23300,23300,0
|
|
20240628,193900,4753665850,23300,23300,23300,23300,0
|
|
20240628,193800,4753665850,23300,23300,23300,23300,0
|
|
20240628,193700,4753665850,23300,23300,23300,23300,0
|
|
20240628,193600,4753665850,23300,23300,23300,23300,0
|
|
20240628,193500,4753665850,23300,23300,23300,23300,0
|
|
20240628,193400,4753665850,23300,23300,23300,23300,0
|
|
20240628,193300,4753665850,23300,23300,23300,23300,0
|
|
20240628,193200,4753665850,23300,23300,23300,23300,0
|
|
20240628,193100,4753665850,23300,23300,23300,23300,0
|
|
20240628,193000,4753665850,23300,23300,23300,23300,0
|
|
20240628,192900,4753665850,23300,23300,23300,23300,0
|
|
20240628,192800,4753665850,23300,23300,23300,23300,0
|
|
20240628,192700,4753665850,23300,23300,23300,23300,0
|
|
20240628,192600,4753665850,23300,23300,23300,23300,0
|
|
20240628,192500,4753665850,23300,23300,23300,23300,0
|
|
20240628,192400,4753665850,23300,23300,23300,23300,0
|
|
20240628,192300,4753665850,23300,23300,23300,23300,0
|
|
20240628,192200,4753665850,23300,23300,23300,23300,0
|
|
20240628,192100,4753665850,23300,23300,23300,23300,0
|
|
20240628,192000,4753665850,23300,23300,23300,23300,0
|
|
20240628,191900,4753665850,23300,23300,23300,23300,0
|
|
20240628,191800,4753665850,23300,23300,23300,23300,0
|
|
20240628,191700,4753665850,23300,23300,23300,23300,0
|
|
20240628,191600,4753665850,23300,23300,23300,23300,0
|
|
20240628,191500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,191400,4753665850,23300,23300,23300,23300,0
|
|
20240628,191300,4753665850,23300,23300,23300,23300,0
|
|
20240628,191200,4753665850,23300,23300,23300,23300,0
|
|
20240628,191100,4753665850,23300,23300,23300,23300,0
|
|
20240628,191000,4753665850,23300,23300,23300,23300,0
|
|
20240628,190900,4753665850,23300,23300,23300,23300,0
|
|
20240628,190800,4753665850,23300,23300,23300,23300,0
|
|
20240628,190700,4753665850,23300,23300,23300,23300,0
|
|
20240628,190600,4753665850,23300,23300,23300,23300,0
|
|
20240628,190500,4753665850,23300,23300,23300,23300,0
|
|
20240628,190400,4753665850,23300,23300,23300,23300,0
|
|
20240628,190300,4753665850,23300,23300,23300,23300,0
|
|
20240628,190200,4753665850,23300,23300,23300,23300,0
|
|
20240628,190100,4753665850,23300,23300,23300,23300,0
|
|
20240628,190000,4753665850,23300,23300,23300,23300,0
|
|
20240628,185900,4753665850,23300,23300,23300,23300,0
|
|
20240628,185800,4753665850,23300,23300,23300,23300,0
|
|
20240628,185700,4753665850,23300,23300,23300,23300,0
|
|
20240628,185600,4753665850,23300,23300,23300,23300,0
|
|
20240628,185500,4753665850,23300,23300,23300,23300,0
|
|
20240628,185400,4753665850,23300,23300,23300,23300,0
|
|
20240628,185300,4753665850,23300,23300,23300,23300,0
|
|
20240628,185200,4753665850,23300,23300,23300,23300,0
|
|
20240628,185100,4753665850,23300,23300,23300,23300,0
|
|
20240628,185000,4753665850,23300,23300,23300,23300,0
|
|
20240628,184900,4753665850,23300,23300,23300,23300,0
|
|
20240628,184800,4753665850,23300,23300,23300,23300,0
|
|
20240628,184700,4753665850,23300,23300,23300,23300,0
|
|
20240628,184600,4753665850,23300,23300,23300,23300,0
|
|
20240628,184500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,184400,4753665850,23300,23300,23300,23300,0
|
|
20240628,184300,4753665850,23300,23300,23300,23300,0
|
|
20240628,184200,4753665850,23300,23300,23300,23300,0
|
|
20240628,184100,4753665850,23300,23300,23300,23300,0
|
|
20240628,184000,4753665850,23300,23300,23300,23300,0
|
|
20240628,183900,4753665850,23300,23300,23300,23300,0
|
|
20240628,183800,4753665850,23300,23300,23300,23300,0
|
|
20240628,183700,4753665850,23300,23300,23300,23300,0
|
|
20240628,183600,4753665850,23300,23300,23300,23300,0
|
|
20240628,183500,4753665850,23300,23300,23300,23300,0
|
|
20240628,183400,4753665850,23300,23300,23300,23300,0
|
|
20240628,183300,4753665850,23300,23300,23300,23300,0
|
|
20240628,183200,4753665850,23300,23300,23300,23300,0
|
|
20240628,183100,4753665850,23300,23300,23300,23300,0
|
|
20240628,183000,4753665850,23300,23300,23300,23300,0
|
|
20240628,182900,4753665850,23300,23300,23300,23300,0
|
|
20240628,182800,4753665850,23300,23300,23300,23300,0
|
|
20240628,182700,4753665850,23300,23300,23300,23300,0
|
|
20240628,182600,4753665850,23300,23300,23300,23300,0
|
|
20240628,182500,4753665850,23300,23300,23300,23300,0
|
|
20240628,182400,4753665850,23300,23300,23300,23300,0
|
|
20240628,182300,4753665850,23300,23300,23300,23300,0
|
|
20240628,182200,4753665850,23300,23300,23300,23300,0
|
|
20240628,182100,4753665850,23300,23300,23300,23300,0
|
|
20240628,182000,4753665850,23300,23300,23300,23300,0
|
|
20240628,181900,4753665850,23300,23300,23300,23300,0
|
|
20240628,181800,4753665850,23300,23300,23300,23300,0
|
|
20240628,181700,4753665850,23300,23300,23300,23300,0
|
|
20240628,181600,4753665850,23300,23300,23300,23300,0
|
|
20240628,181500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,181400,4753665850,23300,23300,23300,23300,0
|
|
20240628,181300,4753665850,23300,23300,23300,23300,0
|
|
20240628,181200,4753665850,23300,23300,23300,23300,0
|
|
20240628,181100,4753665850,23300,23300,23300,23300,0
|
|
20240628,181000,4753665850,23300,23300,23300,23300,0
|
|
20240628,180900,4753665850,23300,23300,23300,23300,0
|
|
20240628,180800,4753665850,23300,23300,23300,23300,0
|
|
20240628,180700,4753665850,23300,23300,23300,23300,0
|
|
20240628,180600,4753665850,23300,23300,23300,23300,0
|
|
20240628,180500,4753665850,23300,23300,23300,23300,0
|
|
20240628,180400,4753665850,23300,23300,23300,23300,0
|
|
20240628,180300,4753665850,23300,23300,23300,23300,0
|
|
20240628,180200,4753665850,23300,23300,23300,23300,0
|
|
20240628,180100,4753665850,23300,23300,23300,23300,0
|
|
20240628,180000,4753665850,23300,23300,23300,23300,0
|
|
20240628,175900,4753665850,23300,23300,23300,23300,0
|
|
20240628,175800,4753665850,23300,23300,23300,23300,0
|
|
20240628,175700,4753665850,23300,23300,23300,23300,0
|
|
20240628,175600,4753665850,23300,23300,23300,23300,0
|
|
20240628,175500,4753665850,23300,23300,23300,23300,0
|
|
20240628,175400,4753665850,23300,23300,23300,23300,0
|
|
20240628,175300,4753665850,23300,23300,23300,23300,0
|
|
20240628,175200,4753665850,23300,23300,23300,23300,0
|
|
20240628,175100,4753665850,23300,23300,23300,23300,0
|
|
20240628,175000,4753665850,23300,23300,23300,23300,0
|
|
20240628,174900,4753665850,23300,23300,23300,23300,0
|
|
20240628,174800,4753665850,23300,23300,23300,23300,0
|
|
20240628,174700,4753665850,23300,23300,23300,23300,0
|
|
20240628,174600,4753665850,23300,23300,23300,23300,0
|
|
20240628,174500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,174400,4753665850,23300,23300,23300,23300,0
|
|
20240628,174300,4753665850,23300,23300,23300,23300,0
|
|
20240628,174200,4753665850,23300,23300,23300,23300,0
|
|
20240628,174100,4753665850,23300,23300,23300,23300,0
|
|
20240628,174000,4753665850,23300,23300,23300,23300,0
|
|
20240628,173900,4753665850,23300,23300,23300,23300,0
|
|
20240628,173800,4753665850,23300,23300,23300,23300,0
|
|
20240628,173700,4753665850,23300,23300,23300,23300,0
|
|
20240628,173600,4753665850,23300,23300,23300,23300,0
|
|
20240628,173500,4753665850,23300,23300,23300,23300,0
|
|
20240628,173400,4753665850,23300,23300,23300,23300,0
|
|
20240628,173300,4753665850,23300,23300,23300,23300,0
|
|
20240628,173200,4753665850,23300,23300,23300,23300,0
|
|
20240628,173100,4753665850,23300,23300,23300,23300,0
|
|
20240628,173000,4753665850,23300,23300,23300,23300,0
|
|
20240628,172900,4753665850,23300,23300,23300,23300,0
|
|
20240628,172800,4753665850,23300,23300,23300,23300,0
|
|
20240628,172700,4753665850,23300,23300,23300,23300,0
|
|
20240628,172600,4753665850,23300,23300,23300,23300,0
|
|
20240628,172500,4753665850,23300,23300,23300,23300,0
|
|
20240628,172400,4753665850,23300,23300,23300,23300,0
|
|
20240628,172300,4753665850,23300,23300,23300,23300,0
|
|
20240628,172200,4753665850,23300,23300,23300,23300,0
|
|
20240628,172100,4753665850,23300,23300,23300,23300,0
|
|
20240628,172000,4753665850,23300,23300,23300,23300,0
|
|
20240628,171900,4753665850,23300,23300,23300,23300,0
|
|
20240628,171800,4753665850,23300,23300,23300,23300,0
|
|
20240628,171700,4753665850,23300,23300,23300,23300,0
|
|
20240628,171600,4753665850,23300,23300,23300,23300,0
|
|
20240628,171500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,171400,4753665850,23300,23300,23300,23300,0
|
|
20240628,171300,4753665850,23300,23300,23300,23300,0
|
|
20240628,171200,4753665850,23300,23300,23300,23300,0
|
|
20240628,171100,4753665850,23300,23300,23300,23300,0
|
|
20240628,171000,4753665850,23300,23300,23300,23300,0
|
|
20240628,170900,4753665850,23300,23300,23300,23300,0
|
|
20240628,170800,4753665850,23300,23300,23300,23300,0
|
|
20240628,170700,4753665850,23300,23300,23300,23300,0
|
|
20240628,170600,4753665850,23300,23300,23300,23300,0
|
|
20240628,170500,4753665850,23300,23300,23300,23300,0
|
|
20240628,170400,4753665850,23300,23300,23300,23300,0
|
|
20240628,170300,4753665850,23300,23300,23300,23300,0
|
|
20240628,170200,4753665850,23300,23300,23300,23300,0
|
|
20240628,170100,4753665850,23300,23300,23300,23300,0
|
|
20240628,170000,4753665850,23300,23300,23300,23300,0
|
|
20240628,165900,4753665850,23300,23300,23300,23300,0
|
|
20240628,165800,4753665850,23300,23300,23300,23300,0
|
|
20240628,165700,4753665850,23300,23300,23300,23300,0
|
|
20240628,165600,4753665850,23300,23300,23300,23300,0
|
|
20240628,165500,4753665850,23300,23300,23300,23300,0
|
|
20240628,165400,4753665850,23300,23300,23300,23300,0
|
|
20240628,165300,4753665850,23300,23300,23300,23300,0
|
|
20240628,165200,4753665850,23300,23300,23300,23300,0
|
|
20240628,165100,4753665850,23300,23300,23300,23300,0
|
|
20240628,165000,4753665850,23300,23300,23300,23300,0
|
|
20240628,164900,4753665850,23300,23300,23300,23300,0
|
|
20240628,164800,4753665850,23300,23300,23300,23300,0
|
|
20240628,164700,4753665850,23300,23300,23300,23300,0
|
|
20240628,164600,4753665850,23300,23300,23300,23300,0
|
|
20240628,164500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,164400,4753665850,23300,23300,23300,23300,0
|
|
20240628,164300,4753665850,23300,23300,23300,23300,0
|
|
20240628,164200,4753665850,23300,23300,23300,23300,0
|
|
20240628,164100,4753665850,23300,23300,23300,23300,0
|
|
20240628,164000,4753665850,23300,23300,23300,23300,0
|
|
20240628,163900,4753665850,23300,23300,23300,23300,0
|
|
20240628,163800,4753665850,23300,23300,23300,23300,0
|
|
20240628,163700,4753665850,23300,23300,23300,23300,0
|
|
20240628,163600,4753665850,23300,23300,23300,23300,0
|
|
20240628,163500,4753665850,23300,23300,23300,23300,0
|
|
20240628,163400,4753665850,23300,23300,23300,23300,0
|
|
20240628,163300,4753665850,23300,23300,23300,23300,0
|
|
20240628,163200,4753665850,23300,23300,23300,23300,0
|
|
20240628,163100,4753665850,23300,23300,23300,23300,0
|
|
20240628,163000,4753665850,23300,23300,23300,23300,0
|
|
20240628,162900,4753665850,23300,23300,23300,23300,0
|
|
20240628,162800,4753665850,23300,23300,23300,23300,0
|
|
20240628,162700,4753665850,23300,23300,23300,23300,0
|
|
20240628,162600,4753665850,23300,23300,23300,23300,0
|
|
20240628,162500,4753665850,23300,23300,23300,23300,0
|
|
20240628,162400,4753665850,23300,23300,23300,23300,0
|
|
20240628,162300,4753665850,23300,23300,23300,23300,0
|
|
20240628,162200,4753665850,23300,23300,23300,23300,0
|
|
20240628,162100,4753665850,23300,23300,23300,23300,0
|
|
20240628,162000,4753665850,23300,23300,23300,23300,0
|
|
20240628,161900,4753665850,23300,23300,23300,23300,0
|
|
20240628,161800,4753665850,23300,23300,23300,23300,0
|
|
20240628,161700,4753665850,23300,23300,23300,23300,0
|
|
20240628,161600,4753665850,23300,23300,23300,23300,0
|
|
20240628,161500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,161400,4753665850,23300,23300,23300,23300,0
|
|
20240628,161300,4753665850,23300,23300,23300,23300,0
|
|
20240628,161200,4753665850,23300,23300,23300,23300,0
|
|
20240628,161100,4753665850,23300,23300,23300,23300,0
|
|
20240628,161000,4753665850,23300,23300,23300,23300,0
|
|
20240628,160900,4753665850,23300,23300,23300,23300,0
|
|
20240628,160800,4753665850,23300,23300,23300,23300,0
|
|
20240628,160700,4753665850,23300,23300,23300,23300,0
|
|
20240628,160600,4753665850,23300,23300,23300,23300,0
|
|
20240628,160500,4753665850,23300,23300,23300,23300,0
|
|
20240628,160400,4753665850,23300,23300,23300,23300,0
|
|
20240628,160300,4753665850,23300,23300,23300,23300,0
|
|
20240628,160200,4753665850,23300,23300,23300,23300,0
|
|
20240628,160100,4753665850,23300,23300,23300,23300,0
|
|
20240628,160000,4753665850,23300,23300,23300,23300,0
|
|
20240628,155900,4753665850,23300,23300,23300,23300,0
|
|
20240628,155800,4753665850,23300,23300,23300,23300,0
|
|
20240628,155700,4753665850,23300,23300,23300,23300,0
|
|
20240628,155600,4753665850,23300,23300,23300,23300,0
|
|
20240628,155500,4753665850,23300,23300,23300,23300,0
|
|
20240628,155400,4753665850,23300,23300,23300,23300,0
|
|
20240628,155300,4753665850,23300,23300,23300,23300,0
|
|
20240628,155200,4753665850,23300,23300,23300,23300,0
|
|
20240628,155100,4753665850,23300,23300,23300,23300,0
|
|
20240628,155000,4753665850,23300,23300,23300,23300,0
|
|
20240628,154900,4753665850,23300,23300,23300,23300,0
|
|
20240628,154800,4753665850,23300,23300,23300,23300,0
|
|
20240628,154700,4753665850,23300,23300,23300,23300,0
|
|
20240628,154600,4753665850,23300,23300,23300,23300,0
|
|
20240628,154500,4753665850,23300,23300,23300,23300,3778
|
|
20240628,154400,4753665850,23300,23300,23300,23300,0
|
|
20240628,154300,4753665850,23300,23300,23300,23300,0
|
|
20240628,154200,4753665850,23300,23300,23300,23300,0
|
|
20240628,154100,4753665850,23300,23300,23300,23300,0
|
|
20240628,154000,4753665850,23300,23300,23300,23300,0
|
|
20240628,153900,4753665850,23300,23300,23300,23300,0
|
|
20240628,153800,4753665850,23300,23300,23300,23300,0
|
|
20240628,153700,4753665850,23300,23300,23300,23300,0
|
|
20240628,153600,4753665850,23300,23300,23300,23300,0
|
|
20240628,153500,4753665850,23300,23300,23300,23300,0
|
|
20240628,153400,4753665850,23300,23300,23300,23300,0
|
|
20240628,153300,4753665850,23300,23300,23300,23300,0
|
|
20240628,153200,4753665850,23300,23300,23300,23300,0
|
|
20240628,153100,4753665850,23300,23300,23300,23300,0
|
|
20240628,153000,4753665850,23300,23300,23300,23300,3778
|
|
20240628,152900,4665638450,23300,23300,23300,23300,0
|
|
20240628,152800,4665638450,23300,23300,23300,23300,0
|
|
20240628,152700,4665638450,23300,23300,23300,23300,0
|
|
20240628,152600,4665638450,23300,23300,23300,23300,0
|
|
20240628,152500,4665638450,23300,23300,23300,23300,0
|
|
20240628,152400,4665638450,23300,23300,23300,23300,0
|
|
20240628,152300,4665638450,23300,23300,23300,23300,0
|
|
20240628,152200,4665638450,23300,23300,23300,23300,0
|
|
20240628,152100,4665638450,23300,23300,23300,23300,0
|
|
20240628,152000,4665638450,23300,23300,23300,23300,0
|
|
20240628,151900,4665638450,23300,23150,23300,23000,407
|
|
20240628,151800,4656208050,23150,22950,23150,22950,321
|
|
20240628,151700,4648811550,23150,23000,23200,22950,974
|
|
20240628,151600,4626378900,23000,23200,23250,23000,3603
|
|
20240628,151500,4543426200,23050,23300,23300,23050,1195
|
|
20240628,151400,4515771700,23300,23300,23300,23100,351
|
|
20240628,151300,4507622950,23350,23350,23350,23250,630
|
|
20240628,151200,4492941150,23350,23250,23400,23250,1131
|
|
20240628,151100,4466521450,23200,23300,23300,23200,160
|
|
20240628,151000,4462798750,23300,23300,23350,23250,736
|
|
20240628,150900,4445659050,23350,23200,23400,23150,669
|
|
20240628,150800,4430093050,23350,23200,23350,23200,633
|
|
20240628,150700,4415370450,23300,23200,23300,23150,454
|
|
20240628,150600,4404839050,23200,23200,23200,23200,157
|
|
20240628,150500,4401196650,23200,23200,23350,23150,682
|
|
20240628,150400,4385372250,23050,23050,23200,23050,1447
|
|
20240628,150300,4351949450,23100,23200,23200,23100,382
|
|
20240628,150200,4343101550,23200,23200,23200,23100,2481
|
|
20240628,150100,4285711350,23200,23200,23350,23200,230
|
|
20240628,150000,4280368000,23250,23350,23350,23250,628
|
|
20240628,145900,4265750950,23300,23300,23350,23250,310
|
|
20240628,145800,4258538700,23350,23350,23350,23300,134
|
|
20240628,145700,4255414600,23250,23300,23350,23250,105
|
|
20240628,145600,4252966800,23300,23350,23350,23250,156
|
|
20240628,145500,4249327300,23250,23300,23300,23250,126
|
|
20240628,145400,4246392800,23300,23400,23400,23300,1195
|
|
20240628,145300,4218440900,23300,23300,23400,23250,545
|
|
20240628,145200,4205711800,23250,23300,23300,23250,130
|
|
20240628,145100,4202688900,23350,23350,23350,23350,24
|
|
20240628,145000,4202128500,23350,23350,23350,23250,299
|
|
20240628,144900,4195147050,23400,23350,23400,23100,1286
|
|
20240628,144800,4165344150,23350,23300,23350,23300,257
|
|
20240628,144700,4159349750,23300,23200,23300,23200,274
|
|
20240628,144600,4152988000,23200,23200,23350,23100,1133
|
|
20240628,144500,4126744550,23150,23350,23350,23150,1814
|
|
20240628,144400,4084608700,23400,23400,23400,23350,492
|
|
20240628,144300,4073096950,23350,23400,23550,23350,103
|
|
20240628,144200,4070679400,23300,23300,23400,23300,474
|
|
20240628,144100,4059615400,23300,23500,23500,23300,372
|
|
20240628,144000,4050930950,23300,23400,23500,23300,353
|
|
20240628,143900,4042682800,23400,23550,23550,23400,522
|
|
20240628,143800,4030448400,23550,23600,23600,23550,55
|
|
20240628,143700,4029151050,23600,23650,23650,23550,179
|
|
20240628,143600,4024927250,23650,23700,23950,23650,338
|
|
20240628,143500,4016875100,23650,23650,23650,23650,14
|
|
20240628,143400,4016544000,23550,23600,23600,23550,5
|
|
20240628,143300,4016426200,23600,23600,23750,23550,303
|
|
20240628,143200,4009273350,23600,23350,23600,23200,794
|
|
20240628,143100,3990709450,23350,23450,23450,23200,1944
|
|
20240628,143000,3945380600,23450,23500,23550,23450,1016
|
|
20240628,142900,3921539150,23500,23700,23750,23500,3901
|
|
20240628,142800,3829455450,23700,23900,23900,23700,10
|
|
20240628,142700,3829218250,23700,23750,23750,23700,179
|
|
20240628,142600,3824973950,23900,23850,23950,23750,475
|
|
20240628,142500,3813690350,23950,23850,23950,23800,135
|
|
20240628,142400,3810470650,24000,24000,24000,23850,179
|
|
20240628,142300,3806183050,24000,23850,24000,23850,503
|
|
20240628,142200,3794154100,23850,23750,23900,23700,331
|
|
20240628,142100,3786289150,23750,23900,23900,23750,315
|
|
20240628,142000,3778766650,23900,23850,23900,23850,314
|
|
20240628,141900,3771267900,23700,23750,23800,23700,1366
|
|
20240628,141800,3738788050,23800,23800,23800,23800,4
|
|
20240628,141700,3738692850,23800,23800,23800,23800,53
|
|
20240628,141600,3737431450,23700,23800,23800,23700,108
|
|
20240628,141500,3734867600,23750,23750,23750,23750,0
|
|
20240628,141400,3734867600,23750,23750,23750,23700,39
|
|
20240628,141300,3733941800,23750,23750,23750,23750,101
|
|
20240628,141200,3731543050,23700,23700,23700,23700,131
|
|
20240628,141100,3728438350,23700,23700,23750,23700,32
|
|
20240628,141000,3727679900,23650,23750,23750,23650,259
|
|
20240628,140900,3721528850,23650,23650,23650,23650,56
|
|
20240628,140800,3720204450,23650,23650,23650,23600,43
|
|
20240628,140700,3719188900,23650,23600,23650,23600,173
|
|
20240628,140600,3715097550,23650,23650,23650,23650,50
|
|
20240628,140500,3713915050,23650,23650,23650,23650,42
|
|
20240628,140400,3712921750,23600,23650,23650,23600,120
|
|
20240628,140300,3710089600,23600,23650,23650,23600,325
|
|
20240628,140200,3702419000,23600,23800,23800,23600,2000
|
|
20240628,140100,3655124900,23800,23800,23800,23800,0
|
|
20240628,140000,3655124900,23800,23850,23850,23800,46
|
|
20240628,135900,3654028500,23850,23850,23850,23850,1
|
|
20240628,135800,3654004650,23900,23750,23900,23750,460
|
|
20240628,135700,3643033350,23700,23700,23700,23700,92
|
|
20240628,135600,3640852950,23700,23700,23750,23700,108
|
|
20240628,135500,3638293300,23700,23700,23700,23700,124
|
|
20240628,135400,3635354500,23700,23700,23700,23700,30
|
|
20240628,135300,3634643500,23700,23700,23700,23700,11
|
|
20240628,135200,3634382800,23700,23800,23800,23700,267
|
|
20240628,135100,3628045700,23900,23850,23900,23850,181
|
|
20240628,135000,3623726200,23800,23700,23800,23700,38
|
|
20240628,134900,3622824300,23700,23800,23900,23700,485
|
|
20240628,134800,3611250200,23850,23850,23850,23850,238
|
|
20240628,134700,3605573900,23900,24000,24000,23900,128
|
|
20240628,134600,3602508700,23900,23900,24000,23900,739
|
|
20240628,134500,3584816250,23850,23650,23850,23650,90
|
|
20240628,134400,3582687550,23650,23800,23800,23650,390
|
|
20240628,134300,3573448200,23900,23750,23900,23750,3
|
|
20240628,134200,3573376650,23750,23750,23750,23750,41
|
|
20240628,134100,3572402900,23750,23900,23900,23700,455
|
|
20240628,134000,3561600450,23950,23950,23950,23950,195
|
|
20240628,133900,3556930200,23900,23900,23900,23900,0
|
|
20240628,133800,3556930200,23900,23900,23950,23900,71
|
|
20240628,133700,3555232900,23800,23800,23850,23800,46
|
|
20240628,133600,3554137650,23750,23950,23950,23750,790
|
|
20240628,133500,3535315750,23900,23900,23900,23900,0
|
|
20240628,133400,3535315750,23900,23950,24000,23900,155
|
|
20240628,133300,3531603450,23900,23950,23950,23900,336
|
|
20240628,133200,3523559600,23950,23950,23950,23950,0
|
|
20240628,133100,3523559600,23950,23950,23950,23950,2
|
|
20240628,133000,3523511700,24000,24000,24000,24000,3
|
|
20240628,132900,3523439700,23950,23950,23950,23950,0
|
|
20240628,132800,3523439700,23950,23950,23950,23950,0
|
|
20240628,132700,3523439700,23950,23950,23950,23950,0
|
|
20240628,132600,3523439700,23950,23950,23950,23900,179
|
|
20240628,132500,3519160800,23950,23950,23950,23950,9
|
|
20240628,132400,3518945250,24000,23950,24000,23950,63
|
|
20240628,132300,3517436350,24000,24000,24000,24000,0
|
|
20240628,132200,3517436350,24000,24000,24000,24000,200
|
|
20240628,132100,3512636350,24000,24000,24000,24000,56
|
|
20240628,132000,3511292350,24000,24000,24000,24000,0
|
|
20240628,131900,3511292350,24000,24050,24050,24000,407
|
|
20240628,131800,3501521550,24150,24150,24150,24150,100
|
|
20240628,131700,3499106550,24150,24200,24200,24150,308
|
|
20240628,131600,3491666200,24200,24150,24300,24100,923
|
|
20240628,131500,3469346100,24100,24000,24150,24000,1325
|
|
20240628,131400,3437485900,24000,24000,24000,23950,171
|
|
20240628,131300,3433382100,24000,24000,24000,24000,12
|
|
20240628,131200,3433094100,24000,24000,24000,23950,305
|
|
20240628,131100,3425774200,23950,23950,23950,23950,0
|
|
20240628,131000,3425774200,23950,23950,23950,23950,2
|
|
20240628,130900,3425726300,23950,24000,24000,23950,316
|
|
20240628,130800,3418143300,23950,23950,23950,23950,94
|
|
20240628,130700,3415892000,23950,23950,23950,23950,38
|
|
20240628,130600,3414981900,23950,23950,23950,23950,116
|
|
20240628,130500,3412203700,23900,23950,23950,23900,4
|
|
20240628,130400,3412108000,23950,23850,24000,23800,1410
|
|
20240628,130300,3378339700,23850,23850,23850,23850,51
|
|
20240628,130200,3377123350,23850,23850,23850,23850,55
|
|
20240628,130100,3375811600,23850,23850,23850,23850,80
|
|
20240628,130000,3373903600,23800,23850,23850,23800,111
|
|
20240628,125900,3371256500,23750,23850,23850,23750,1486
|
|
20240628,125800,3335840000,23850,24000,24000,23850,511
|
|
20240628,125700,3323619850,24000,24000,24000,24000,104
|
|
20240628,125600,3321123850,24000,24000,24000,24000,62
|
|
20240628,125500,3319635850,24000,24000,24000,24000,45
|
|
20240628,125400,3318555850,24050,24000,24050,24000,20
|
|
20240628,125300,3318075800,24050,24050,24050,24050,3
|
|
20240628,125200,3318003650,24000,24000,24050,24000,110
|
|
20240628,125100,3315363600,24050,24050,24050,24050,1
|
|
20240628,125000,3315339550,23950,23950,23950,23950,17
|
|
20240628,124900,3314932400,23950,23950,24050,23950,214
|
|
20240628,124800,3309796300,23950,24000,24050,23950,72
|
|
20240628,124700,3308066500,24000,23900,24000,23900,422
|
|
20240628,124600,3297942300,23950,23950,23950,23950,10
|
|
20240628,124500,3297702800,23950,23950,23950,23950,147
|
|
20240628,124400,3294182150,23950,23950,23950,23950,60
|
|
20240628,124300,3292745150,23950,23950,23950,23950,32
|
|
20240628,124200,3291978750,23900,23900,23900,23900,15
|
|
20240628,124100,3291620250,23900,23950,24050,23900,258
|
|
20240628,124000,3285437650,23900,23800,23900,23800,409
|
|
20240628,123900,3275681650,23850,23750,23850,23750,151
|
|
20240628,123800,3272095300,23800,23800,23800,23800,13
|
|
20240628,123700,3271785900,23800,23850,23850,23800,36
|
|
20240628,123600,3270929050,23850,23850,23850,23850,0
|
|
20240628,123500,3270929050,23850,23850,23850,23850,42
|
|
20240628,123400,3269927350,23850,23800,23850,23800,6
|
|
20240628,123300,3269784300,23800,23800,23800,23800,20
|
|
20240628,123200,3269308300,23800,23800,23800,23800,101
|
|
20240628,123100,3266904500,23800,23800,23800,23800,1
|
|
20240628,123000,3266880700,23950,23950,23950,23950,3
|
|
20240628,122900,3266808850,24000,23900,24000,23900,82
|
|
20240628,122800,3264848550,23750,23750,23750,23750,915
|
|
20240628,122700,3243117300,23800,23900,23900,23800,106
|
|
20240628,122600,3240589400,23900,23800,23900,23800,75
|
|
20240628,122500,3238802500,23850,23800,23850,23800,306
|
|
20240628,122400,3231515700,23800,23750,23800,23750,51
|
|
20240628,122300,3230304400,23800,23800,23800,23800,1
|
|
20240628,122200,3230280600,23800,23650,23800,23600,179
|
|
20240628,122100,3226040000,23550,23600,23600,23550,100
|
|
20240628,122000,3223680300,23750,23650,23750,23600,518
|
|
20240628,121900,3211450400,23700,23700,23750,23650,195
|
|
20240628,121800,3206837350,23650,23700,23700,23650,284
|
|
20240628,121700,3200118750,23600,23700,23700,23600,26
|
|
20240628,121600,3199504150,23650,23650,23650,23650,130
|
|
20240628,121500,3196429650,23700,23700,23700,23700,27
|
|
20240628,121400,3195789750,23600,23600,23600,23600,30
|
|
20240628,121300,3195081750,23750,23700,23750,23650,163
|
|
20240628,121200,3191221650,23700,23650,23700,23650,244
|
|
20240628,121100,3185443550,23600,23650,23650,23600,78
|
|
20240628,121000,3183602550,23600,23650,23800,23600,33
|
|
20240628,120900,3182822250,23650,23700,23800,23650,1110
|
|
20240628,120800,3156544850,23750,23750,23750,23750,203
|
|
20240628,120700,3151723600,23800,23800,23800,23800,20
|
|
20240628,120600,3151247600,23750,23850,23850,23750,51
|
|
20240628,120500,3150036250,23850,23850,23850,23850,90
|
|
20240628,120400,3147889750,23850,23750,23850,23750,901
|
|
20240628,120300,3126467100,23750,23750,23750,23750,232
|
|
20240628,120200,3120957100,23750,23750,23750,23750,138
|
|
20240628,120100,3117679600,23850,23850,23850,23850,0
|
|
20240628,120000,3117679600,23850,23700,23850,23700,142
|
|
20240628,115900,3114293800,23700,23800,23800,23700,381
|
|
20240628,115800,3105244200,23850,23850,23850,23850,15
|
|
20240628,115700,3104886450,23900,23900,23900,23900,72
|
|
20240628,115600,3103165650,23800,23850,23850,23800,162
|
|
20240628,115500,3099306200,23850,23850,23850,23850,99
|
|
20240628,115400,3096945050,23850,23750,23850,23750,219
|
|
20240628,115300,3091733600,23750,23800,23800,23750,144
|
|
20240628,115200,3088309600,23700,23650,23700,23650,44
|
|
20240628,115100,3087268850,23600,23600,23600,23600,35
|
|
20240628,115000,3086442850,23600,23600,23800,23550,359
|
|
20240628,114900,3077968450,23650,23700,23700,23650,1028
|
|
20240628,114800,3053645250,23700,23750,23750,23700,164
|
|
20240628,114700,3049755900,23700,23800,23800,23700,124
|
|
20240628,114600,3046815550,23800,23700,23850,23700,886
|
|
20240628,114500,3025783600,23650,23700,23700,23650,87
|
|
20240628,114400,3023724950,23700,23700,23750,23700,58
|
|
20240628,114300,3022348150,23750,23750,23750,23750,3
|
|
20240628,114200,3022276900,23650,23650,23650,23650,140
|
|
20240628,114100,3018965900,23700,23800,23800,23700,258
|
|
20240628,114000,3012843000,23750,23750,23750,23750,158
|
|
20240628,113900,3009090500,23850,23800,23850,23700,213
|
|
20240628,113800,3004030300,23750,23800,23800,23750,165
|
|
20240628,113700,3000107250,23750,23900,23900,23750,353
|
|
20240628,113600,2991696000,23900,24050,24050,23750,2250
|
|
20240628,113500,2937922550,24050,24050,24050,24050,168
|
|
20240628,113400,2933882150,24150,24000,24150,24000,68
|
|
20240628,113300,2932250000,23950,24100,24100,23950,795
|
|
20240628,113200,2913164350,24100,24250,24250,24100,1434
|
|
20240628,113100,2878576450,24250,24250,24250,24250,1
|
|
20240628,113000,2878552200,24250,24250,24250,24250,0
|
|
20240628,112900,2878552200,24250,24300,24300,24250,582
|
|
20240628,112800,2864430900,24300,24350,24350,24300,111
|
|
20240628,112700,2861728150,24350,24400,24400,24350,108
|
|
20240628,112600,2859096900,24550,24550,24550,24550,6
|
|
20240628,112500,2858949600,24450,24450,24450,24450,311
|
|
20240628,112400,2851345650,24600,24600,24600,24600,455
|
|
20240628,112300,2840152650,24500,24500,24500,24500,244
|
|
20240628,112200,2834174650,24600,24600,24600,24600,0
|
|
20240628,112100,2834174650,24600,24600,24600,24600,1
|
|
20240628,112000,2834150050,24500,24500,24500,24500,31
|
|
20240628,111900,2833390550,24450,24450,24450,24450,0
|
|
20240628,111800,2833390550,24450,24500,24500,24400,114
|
|
20240628,111700,2830602900,24450,24500,24500,24450,400
|
|
20240628,111600,2820821900,24500,24600,24600,24500,89
|
|
20240628,111500,2818636100,24600,24600,24600,24600,4
|
|
20240628,111400,2818537700,24500,24600,24600,24500,7
|
|
20240628,111300,2818365600,24450,24450,24450,24450,0
|
|
20240628,111200,2818365600,24450,24550,24600,24450,57
|
|
20240628,111100,2816966050,24600,24600,24600,24600,18
|
|
20240628,111000,2816523250,24400,24550,24550,24400,206
|
|
20240628,110900,2811473450,24550,24550,24550,24550,1
|
|
20240628,110800,2811448900,24500,24450,24500,24300,423
|
|
20240628,110700,2801135650,24450,24450,24450,24450,26
|
|
20240628,110600,2800499950,24450,24350,24450,24350,74
|
|
20240628,110500,2798695650,24450,24350,24450,24250,156
|
|
20240628,110400,2794896850,24400,24400,24400,24400,99
|
|
20240628,110300,2792481250,24400,24400,24500,24400,124
|
|
20240628,110200,2789455550,24400,24400,24400,24400,58
|
|
20240628,110100,2788040350,24400,24500,24500,24400,117
|
|
20240628,110000,2785183700,24500,24500,24500,24500,1
|
|
20240628,105900,2785159200,24500,24550,24550,24500,112
|
|
20240628,105800,2782409650,24550,24650,24650,24550,8
|
|
20240628,105700,2782212550,24650,24800,24800,24650,871
|
|
20240628,105600,2760740250,24800,24550,24800,24550,782
|
|
20240628,105500,2741473600,24550,24550,24550,24550,129
|
|
20240628,105400,2738306650,24400,24400,24400,24400,6
|
|
20240628,105300,2738160250,24400,24500,24500,24400,216
|
|
20240628,105200,2732868950,24500,24500,24500,24500,71
|
|
20240628,105100,2731129450,24500,24500,24500,24500,59
|
|
20240628,105000,2729683950,24500,24350,24500,24250,192
|
|
20240628,104900,2725005600,24350,24350,24350,24350,3
|
|
20240628,104800,2724932550,24350,24350,24350,24350,1
|
|
20240628,104700,2724908200,24300,24300,24300,24300,0
|
|
20240628,104600,2724908200,24300,24300,24300,24300,82
|
|
20240628,104500,2722915600,24350,24350,24350,24350,94
|
|
20240628,104400,2720626700,24300,24300,24300,24300,142
|
|
20240628,104300,2717176100,24300,24050,24300,24050,251
|
|
20240628,104200,2711109800,24100,24000,24100,24000,244
|
|
20240628,104100,2705245050,24000,24100,24100,23950,693
|
|
20240628,104000,2688592450,24100,24100,24100,24100,15
|
|
20240628,103900,2688230950,24100,24100,24150,24100,343
|
|
20240628,103800,2679964600,24150,24100,24150,24100,820
|
|
20240628,103700,2660202550,24150,24150,24150,24150,210
|
|
20240628,103600,2655131050,24150,24150,24150,24150,112
|
|
20240628,103500,2652426250,24150,24200,24300,24150,609
|
|
20240628,103400,2637704550,24200,24200,24200,24200,64
|
|
20240628,103300,2636155750,24200,24150,24200,24100,403
|
|
20240628,103200,2626441100,24150,24150,24150,24100,348
|
|
20240628,103100,2618040000,24150,24100,24150,24100,308
|
|
20240628,103000,2610606650,24100,24100,24100,24050,112
|
|
20240628,102900,2607912050,24100,24150,24150,24100,81
|
|
20240628,102800,2605958200,24200,24200,24200,24150,103
|
|
20240628,102700,2603465700,24200,24200,24600,24150,649
|
|
20240628,102600,2587642550,24200,24250,24250,24200,131
|
|
20240628,102500,2584467200,24250,24250,24250,24050,669
|
|
20240628,102400,2568345150,24250,24200,24250,24100,726
|
|
20240628,102300,2550795500,24250,24350,24350,24250,645
|
|
20240628,102200,2535146650,24400,24500,24500,24400,190
|
|
20240628,102100,2530506650,24500,24550,24550,24300,655
|
|
20240628,102000,2514534650,24550,24600,24650,24550,523
|
|
20240628,101900,2501690500,24550,24550,24550,24550,42
|
|
20240628,101800,2500659400,24500,24600,24600,24500,110
|
|
20240628,101700,2497963300,24550,24500,24550,24500,276
|
|
20240628,101600,2491188300,24450,24500,24500,24450,60
|
|
20240628,101500,2489718350,24500,24400,24500,24400,4
|
|
20240628,101400,2489620450,24400,24500,24500,24400,52
|
|
20240628,101300,2488351450,24350,24350,24350,24350,118
|
|
20240628,101200,2485478150,24350,24400,24400,24350,2417
|
|
20240628,101100,2426580450,24400,24400,24400,24400,329
|
|
20240628,101000,2418552850,24400,24550,24550,24400,79
|
|
20240628,100900,2416624050,24400,24500,24550,24400,300
|
|
20240628,100800,2409291900,24500,24550,24550,24500,208
|
|
20240628,100700,2404190000,24550,24550,24550,24550,30
|
|
20240628,100600,2403453500,24500,24400,24500,24400,147
|
|
20240628,100500,2399866200,24550,24500,24550,24450,303
|
|
20240628,100400,2392451900,24450,24600,24700,24450,624
|
|
20240628,100300,2377128200,24800,24700,24800,24600,608
|
|
20240628,100200,2362143700,24700,24800,24800,24700,99
|
|
20240628,100100,2359691500,24850,24850,24850,24800,84
|
|
20240628,100000,2357604750,25050,24950,25050,24850,873
|
|
20240628,095900,2335852450,25000,25150,25150,25000,290
|
|
20240628,095800,2328594100,25100,25100,25100,25050,851
|
|
20240628,095700,2307235950,25100,25000,25100,25000,346
|
|
20240628,095600,2298577900,25050,24850,25050,24850,188
|
|
20240628,095500,2293893250,25050,25000,25050,24850,120
|
|
20240628,095400,2290893800,25000,25050,25050,25000,241
|
|
20240628,095300,2284860500,25000,24950,25000,24950,408
|
|
20240628,095200,2274665650,24900,24700,24900,24700,206
|
|
20240628,095100,2269541850,24900,24850,24900,24850,83
|
|
20240628,095000,2267477650,24800,24750,24800,24750,61
|
|
20240628,094900,2265965600,24650,24700,24750,24650,377
|
|
20240628,094800,2256656600,24700,24600,24850,24550,737
|
|
20240628,094700,2238512550,24850,24650,24850,24600,201
|
|
20240628,094600,2233565700,24650,24950,24950,24650,332
|
|
20240628,094500,2225322700,25000,24650,25000,24650,128
|
|
20240628,094400,2222151950,24550,24900,25000,24500,1268
|
|
20240628,094300,2190867100,25050,25150,25150,24900,196
|
|
20240628,094200,2185969900,25000,25100,25150,25000,850
|
|
20240628,094100,2164679800,25000,25000,25150,24900,148
|
|
20240628,094000,2160983550,25000,24850,25000,24850,36
|
|
20240628,093900,2160086400,24750,24350,24800,24350,1682
|
|
20240628,093800,2118841350,24350,24950,24950,24300,853
|
|
20240628,093700,2097847450,24950,24700,24950,24700,100
|
|
20240628,093600,2095369000,24700,25150,25150,24700,737
|
|
20240628,093500,2077026300,25150,25300,25400,25150,1540
|
|
20240628,093400,2038058900,25300,25300,25300,25200,229
|
|
20240628,093300,2032279350,25300,25100,25300,25000,472
|
|
20240628,093200,2020396150,25100,25250,25250,24950,331
|
|
20240628,093100,2012101750,25250,25000,25250,25000,508
|
|
20240628,093000,1999312650,25050,25050,25100,24950,840
|
|
20240628,092900,1978314750,25100,25100,25150,25050,1153
|
|
20240628,092800,1949369850,25050,25000,25050,24850,1215
|
|
20240628,092700,1919014350,24900,24850,24900,24850,467
|
|
20240628,092600,1907395350,24650,24750,24900,24650,634
|
|
20240628,092500,1891667950,24750,24650,24800,24550,607
|
|
20240628,092400,1876686950,24600,24650,24650,24450,95
|
|
20240628,092300,1874355500,24450,24650,24750,24400,133
|
|
20240628,092200,1871088150,24650,24800,24800,24650,85
|
|
20240628,092100,1868990950,24800,24500,24800,24500,407
|
|
20240628,092000,1858944850,24600,24450,24600,24300,538
|
|
20240628,091900,1845766250,24300,24500,24500,24200,435
|
|
20240628,091800,1835180350,24500,24300,24500,24200,590
|
|
20240628,091700,1820820500,24300,24400,24450,24100,1716
|
|
20240628,091600,1779157900,24400,24600,24650,24400,1630
|
|
20240628,091500,1739162300,24600,24800,24800,24600,666
|
|
20240628,091400,1722711900,24800,24800,24900,24700,1122
|
|
20240628,091300,1694913450,24750,24750,24750,24700,108
|
|
20240628,091200,1692240600,24700,24650,24700,24600,473
|
|
20240628,091100,1680575850,24650,24550,24700,24500,851
|
|
20240628,091000,1659631100,24550,24800,24850,24400,1629
|
|
20240628,090900,1619455650,24900,25000,25000,24800,1563
|
|
20240628,090800,1580480000,25000,24250,25100,24250,10160
|
|
20240628,090700,1329588650,24250,24100,24400,24100,4062
|
|
20240628,090600,1231059500,24100,23900,24150,23900,4750
|
|
20240628,090500,1116984050,23950,23650,24200,23650,7004
|
|
20240628,090400,949141450,23750,23850,23900,23650,1486
|
|
20240628,090300,913737450,23900,23450,24100,23300,8158
|
|
20240628,090200,719733500,23300,23750,23900,23100,7698
|
|
20240628,090100,539436250,23800,24100,24100,23550,8953
|
|
20240628,090000,327282800,24050,23650,24200,23600,13739
|