678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,201400,1699241150,22200,22200,22200,22200,0
|
|
20240704,201300,1699241150,22200,22200,22200,22200,0
|
|
20240704,201200,1699241150,22200,22200,22200,22200,0
|
|
20240704,201100,1699241150,22200,22200,22200,22200,0
|
|
20240704,201000,1699241150,22200,22200,22200,22200,0
|
|
20240704,200900,1699241150,22200,22200,22200,22200,0
|
|
20240704,200800,1699241150,22200,22200,22200,22200,0
|
|
20240704,200700,1699241150,22200,22200,22200,22200,0
|
|
20240704,200600,1699241150,22200,22200,22200,22200,0
|
|
20240704,200500,1699241150,22200,22200,22200,22200,0
|
|
20240704,200400,1699241150,22200,22200,22200,22200,0
|
|
20240704,200300,1699241150,22200,22200,22200,22200,0
|
|
20240704,200200,1699241150,22200,22200,22200,22200,0
|
|
20240704,200100,1699241150,22200,22200,22200,22200,0
|
|
20240704,200000,1699241150,22200,22200,22200,22200,0
|
|
20240704,195900,1699241150,22200,22200,22200,22200,0
|
|
20240704,195800,1699241150,22200,22200,22200,22200,0
|
|
20240704,195700,1699241150,22200,22200,22200,22200,0
|
|
20240704,195600,1699241150,22200,22200,22200,22200,0
|
|
20240704,195500,1699241150,22200,22200,22200,22200,0
|
|
20240704,195400,1699241150,22200,22200,22200,22200,0
|
|
20240704,195300,1699241150,22200,22200,22200,22200,0
|
|
20240704,195200,1699241150,22200,22200,22200,22200,0
|
|
20240704,195100,1699241150,22200,22200,22200,22200,0
|
|
20240704,195000,1699241150,22200,22200,22200,22200,0
|
|
20240704,194900,1699241150,22200,22200,22200,22200,0
|
|
20240704,194800,1699241150,22200,22200,22200,22200,0
|
|
20240704,194700,1699241150,22200,22200,22200,22200,0
|
|
20240704,194600,1699241150,22200,22200,22200,22200,0
|
|
20240704,194500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,194400,1699241150,22200,22200,22200,22200,0
|
|
20240704,194300,1699241150,22200,22200,22200,22200,0
|
|
20240704,194200,1699241150,22200,22200,22200,22200,0
|
|
20240704,194100,1699241150,22200,22200,22200,22200,0
|
|
20240704,194000,1699241150,22200,22200,22200,22200,0
|
|
20240704,193900,1699241150,22200,22200,22200,22200,0
|
|
20240704,193800,1699241150,22200,22200,22200,22200,0
|
|
20240704,193700,1699241150,22200,22200,22200,22200,0
|
|
20240704,193600,1699241150,22200,22200,22200,22200,0
|
|
20240704,193500,1699241150,22200,22200,22200,22200,0
|
|
20240704,193400,1699241150,22200,22200,22200,22200,0
|
|
20240704,193300,1699241150,22200,22200,22200,22200,0
|
|
20240704,193200,1699241150,22200,22200,22200,22200,0
|
|
20240704,193100,1699241150,22200,22200,22200,22200,0
|
|
20240704,193000,1699241150,22200,22200,22200,22200,0
|
|
20240704,192900,1699241150,22200,22200,22200,22200,0
|
|
20240704,192800,1699241150,22200,22200,22200,22200,0
|
|
20240704,192700,1699241150,22200,22200,22200,22200,0
|
|
20240704,192600,1699241150,22200,22200,22200,22200,0
|
|
20240704,192500,1699241150,22200,22200,22200,22200,0
|
|
20240704,192400,1699241150,22200,22200,22200,22200,0
|
|
20240704,192300,1699241150,22200,22200,22200,22200,0
|
|
20240704,192200,1699241150,22200,22200,22200,22200,0
|
|
20240704,192100,1699241150,22200,22200,22200,22200,0
|
|
20240704,192000,1699241150,22200,22200,22200,22200,0
|
|
20240704,191900,1699241150,22200,22200,22200,22200,0
|
|
20240704,191800,1699241150,22200,22200,22200,22200,0
|
|
20240704,191700,1699241150,22200,22200,22200,22200,0
|
|
20240704,191600,1699241150,22200,22200,22200,22200,0
|
|
20240704,191500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,191400,1699241150,22200,22200,22200,22200,0
|
|
20240704,191300,1699241150,22200,22200,22200,22200,0
|
|
20240704,191200,1699241150,22200,22200,22200,22200,0
|
|
20240704,191100,1699241150,22200,22200,22200,22200,0
|
|
20240704,191000,1699241150,22200,22200,22200,22200,0
|
|
20240704,190900,1699241150,22200,22200,22200,22200,0
|
|
20240704,190800,1699241150,22200,22200,22200,22200,0
|
|
20240704,190700,1699241150,22200,22200,22200,22200,0
|
|
20240704,190600,1699241150,22200,22200,22200,22200,0
|
|
20240704,190500,1699241150,22200,22200,22200,22200,0
|
|
20240704,190400,1699241150,22200,22200,22200,22200,0
|
|
20240704,190300,1699241150,22200,22200,22200,22200,0
|
|
20240704,190200,1699241150,22200,22200,22200,22200,0
|
|
20240704,190100,1699241150,22200,22200,22200,22200,0
|
|
20240704,190000,1699241150,22200,22200,22200,22200,0
|
|
20240704,185900,1699241150,22200,22200,22200,22200,0
|
|
20240704,185800,1699241150,22200,22200,22200,22200,0
|
|
20240704,185700,1699241150,22200,22200,22200,22200,0
|
|
20240704,185600,1699241150,22200,22200,22200,22200,0
|
|
20240704,185500,1699241150,22200,22200,22200,22200,0
|
|
20240704,185400,1699241150,22200,22200,22200,22200,0
|
|
20240704,185300,1699241150,22200,22200,22200,22200,0
|
|
20240704,185200,1699241150,22200,22200,22200,22200,0
|
|
20240704,185100,1699241150,22200,22200,22200,22200,0
|
|
20240704,185000,1699241150,22200,22200,22200,22200,0
|
|
20240704,184900,1699241150,22200,22200,22200,22200,0
|
|
20240704,184800,1699241150,22200,22200,22200,22200,0
|
|
20240704,184700,1699241150,22200,22200,22200,22200,0
|
|
20240704,184600,1699241150,22200,22200,22200,22200,0
|
|
20240704,184500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,184400,1699241150,22200,22200,22200,22200,0
|
|
20240704,184300,1699241150,22200,22200,22200,22200,0
|
|
20240704,184200,1699241150,22200,22200,22200,22200,0
|
|
20240704,184100,1699241150,22200,22200,22200,22200,0
|
|
20240704,184000,1699241150,22200,22200,22200,22200,0
|
|
20240704,183900,1699241150,22200,22200,22200,22200,0
|
|
20240704,183800,1699241150,22200,22200,22200,22200,0
|
|
20240704,183700,1699241150,22200,22200,22200,22200,0
|
|
20240704,183600,1699241150,22200,22200,22200,22200,0
|
|
20240704,183500,1699241150,22200,22200,22200,22200,0
|
|
20240704,183400,1699241150,22200,22200,22200,22200,0
|
|
20240704,183300,1699241150,22200,22200,22200,22200,0
|
|
20240704,183200,1699241150,22200,22200,22200,22200,0
|
|
20240704,183100,1699241150,22200,22200,22200,22200,0
|
|
20240704,183000,1699241150,22200,22200,22200,22200,0
|
|
20240704,182900,1699241150,22200,22200,22200,22200,0
|
|
20240704,182800,1699241150,22200,22200,22200,22200,0
|
|
20240704,182700,1699241150,22200,22200,22200,22200,0
|
|
20240704,182600,1699241150,22200,22200,22200,22200,0
|
|
20240704,182500,1699241150,22200,22200,22200,22200,0
|
|
20240704,182400,1699241150,22200,22200,22200,22200,0
|
|
20240704,182300,1699241150,22200,22200,22200,22200,0
|
|
20240704,182200,1699241150,22200,22200,22200,22200,0
|
|
20240704,182100,1699241150,22200,22200,22200,22200,0
|
|
20240704,182000,1699241150,22200,22200,22200,22200,0
|
|
20240704,181900,1699241150,22200,22200,22200,22200,0
|
|
20240704,181800,1699241150,22200,22200,22200,22200,0
|
|
20240704,181700,1699241150,22200,22200,22200,22200,0
|
|
20240704,181600,1699241150,22200,22200,22200,22200,0
|
|
20240704,181500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,181400,1699241150,22200,22200,22200,22200,0
|
|
20240704,181300,1699241150,22200,22200,22200,22200,0
|
|
20240704,181200,1699241150,22200,22200,22200,22200,0
|
|
20240704,181100,1699241150,22200,22200,22200,22200,0
|
|
20240704,181000,1699241150,22200,22200,22200,22200,0
|
|
20240704,180900,1699241150,22200,22200,22200,22200,0
|
|
20240704,180800,1699241150,22200,22200,22200,22200,0
|
|
20240704,180700,1699241150,22200,22200,22200,22200,0
|
|
20240704,180600,1699241150,22200,22200,22200,22200,0
|
|
20240704,180500,1699241150,22200,22200,22200,22200,0
|
|
20240704,180400,1699241150,22200,22200,22200,22200,0
|
|
20240704,180300,1699241150,22200,22200,22200,22200,0
|
|
20240704,180200,1699241150,22200,22200,22200,22200,0
|
|
20240704,180100,1699241150,22200,22200,22200,22200,0
|
|
20240704,180000,1699241150,22200,22200,22200,22200,0
|
|
20240704,175900,1699241150,22200,22200,22200,22200,0
|
|
20240704,175800,1699241150,22200,22200,22200,22200,0
|
|
20240704,175700,1699241150,22200,22200,22200,22200,0
|
|
20240704,175600,1699241150,22200,22200,22200,22200,0
|
|
20240704,175500,1699241150,22200,22200,22200,22200,0
|
|
20240704,175400,1699241150,22200,22200,22200,22200,0
|
|
20240704,175300,1699241150,22200,22200,22200,22200,0
|
|
20240704,175200,1699241150,22200,22200,22200,22200,0
|
|
20240704,175100,1699241150,22200,22200,22200,22200,0
|
|
20240704,175000,1699241150,22200,22200,22200,22200,0
|
|
20240704,174900,1699241150,22200,22200,22200,22200,0
|
|
20240704,174800,1699241150,22200,22200,22200,22200,0
|
|
20240704,174700,1699241150,22200,22200,22200,22200,0
|
|
20240704,174600,1699241150,22200,22200,22200,22200,0
|
|
20240704,174500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,174400,1699241150,22200,22200,22200,22200,0
|
|
20240704,174300,1699241150,22200,22200,22200,22200,0
|
|
20240704,174200,1699241150,22200,22200,22200,22200,0
|
|
20240704,174100,1699241150,22200,22200,22200,22200,0
|
|
20240704,174000,1699241150,22200,22200,22200,22200,0
|
|
20240704,173900,1699241150,22200,22200,22200,22200,0
|
|
20240704,173800,1699241150,22200,22200,22200,22200,0
|
|
20240704,173700,1699241150,22200,22200,22200,22200,0
|
|
20240704,173600,1699241150,22200,22200,22200,22200,0
|
|
20240704,173500,1699241150,22200,22200,22200,22200,0
|
|
20240704,173400,1699241150,22200,22200,22200,22200,0
|
|
20240704,173300,1699241150,22200,22200,22200,22200,0
|
|
20240704,173200,1699241150,22200,22200,22200,22200,0
|
|
20240704,173100,1699241150,22200,22200,22200,22200,0
|
|
20240704,173000,1699241150,22200,22200,22200,22200,0
|
|
20240704,172900,1699241150,22200,22200,22200,22200,0
|
|
20240704,172800,1699241150,22200,22200,22200,22200,0
|
|
20240704,172700,1699241150,22200,22200,22200,22200,0
|
|
20240704,172600,1699241150,22200,22200,22200,22200,0
|
|
20240704,172500,1699241150,22200,22200,22200,22200,0
|
|
20240704,172400,1699241150,22200,22200,22200,22200,0
|
|
20240704,172300,1699241150,22200,22200,22200,22200,0
|
|
20240704,172200,1699241150,22200,22200,22200,22200,0
|
|
20240704,172100,1699241150,22200,22200,22200,22200,0
|
|
20240704,172000,1699241150,22200,22200,22200,22200,0
|
|
20240704,171900,1699241150,22200,22200,22200,22200,0
|
|
20240704,171800,1699241150,22200,22200,22200,22200,0
|
|
20240704,171700,1699241150,22200,22200,22200,22200,0
|
|
20240704,171600,1699241150,22200,22200,22200,22200,0
|
|
20240704,171500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,171400,1699241150,22200,22200,22200,22200,0
|
|
20240704,171300,1699241150,22200,22200,22200,22200,0
|
|
20240704,171200,1699241150,22200,22200,22200,22200,0
|
|
20240704,171100,1699241150,22200,22200,22200,22200,0
|
|
20240704,171000,1699241150,22200,22200,22200,22200,0
|
|
20240704,170900,1699241150,22200,22200,22200,22200,0
|
|
20240704,170800,1699241150,22200,22200,22200,22200,0
|
|
20240704,170700,1699241150,22200,22200,22200,22200,0
|
|
20240704,170600,1699241150,22200,22200,22200,22200,0
|
|
20240704,170500,1699241150,22200,22200,22200,22200,0
|
|
20240704,170400,1699241150,22200,22200,22200,22200,0
|
|
20240704,170300,1699241150,22200,22200,22200,22200,0
|
|
20240704,170200,1699241150,22200,22200,22200,22200,0
|
|
20240704,170100,1699241150,22200,22200,22200,22200,0
|
|
20240704,170000,1699241150,22200,22200,22200,22200,0
|
|
20240704,165900,1699241150,22200,22200,22200,22200,0
|
|
20240704,165800,1699241150,22200,22200,22200,22200,0
|
|
20240704,165700,1699241150,22200,22200,22200,22200,0
|
|
20240704,165600,1699241150,22200,22200,22200,22200,0
|
|
20240704,165500,1699241150,22200,22200,22200,22200,0
|
|
20240704,165400,1699241150,22200,22200,22200,22200,0
|
|
20240704,165300,1699241150,22200,22200,22200,22200,0
|
|
20240704,165200,1699241150,22200,22200,22200,22200,0
|
|
20240704,165100,1699241150,22200,22200,22200,22200,0
|
|
20240704,165000,1699241150,22200,22200,22200,22200,0
|
|
20240704,164900,1699241150,22200,22200,22200,22200,0
|
|
20240704,164800,1699241150,22200,22200,22200,22200,0
|
|
20240704,164700,1699241150,22200,22200,22200,22200,0
|
|
20240704,164600,1699241150,22200,22200,22200,22200,0
|
|
20240704,164500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,164400,1699241150,22200,22200,22200,22200,0
|
|
20240704,164300,1699241150,22200,22200,22200,22200,0
|
|
20240704,164200,1699241150,22200,22200,22200,22200,0
|
|
20240704,164100,1699241150,22200,22200,22200,22200,0
|
|
20240704,164000,1699241150,22200,22200,22200,22200,0
|
|
20240704,163900,1699241150,22200,22200,22200,22200,0
|
|
20240704,163800,1699241150,22200,22200,22200,22200,0
|
|
20240704,163700,1699241150,22200,22200,22200,22200,0
|
|
20240704,163600,1699241150,22200,22200,22200,22200,0
|
|
20240704,163500,1699241150,22200,22200,22200,22200,0
|
|
20240704,163400,1699241150,22200,22200,22200,22200,0
|
|
20240704,163300,1699241150,22200,22200,22200,22200,0
|
|
20240704,163200,1699241150,22200,22200,22200,22200,0
|
|
20240704,163100,1699241150,22200,22200,22200,22200,0
|
|
20240704,163000,1699241150,22200,22200,22200,22200,0
|
|
20240704,162900,1699241150,22200,22200,22200,22200,0
|
|
20240704,162800,1699241150,22200,22200,22200,22200,0
|
|
20240704,162700,1699241150,22200,22200,22200,22200,0
|
|
20240704,162600,1699241150,22200,22200,22200,22200,0
|
|
20240704,162500,1699241150,22200,22200,22200,22200,0
|
|
20240704,162400,1699241150,22200,22200,22200,22200,0
|
|
20240704,162300,1699241150,22200,22200,22200,22200,0
|
|
20240704,162200,1699241150,22200,22200,22200,22200,0
|
|
20240704,162100,1699241150,22200,22200,22200,22200,0
|
|
20240704,162000,1699241150,22200,22200,22200,22200,0
|
|
20240704,161900,1699241150,22200,22200,22200,22200,0
|
|
20240704,161800,1699241150,22200,22200,22200,22200,0
|
|
20240704,161700,1699241150,22200,22200,22200,22200,0
|
|
20240704,161600,1699241150,22200,22200,22200,22200,0
|
|
20240704,161500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,161400,1699241150,22200,22200,22200,22200,0
|
|
20240704,161300,1699241150,22200,22200,22200,22200,0
|
|
20240704,161200,1699241150,22200,22200,22200,22200,0
|
|
20240704,161100,1699241150,22200,22200,22200,22200,0
|
|
20240704,161000,1699241150,22200,22200,22200,22200,0
|
|
20240704,160900,1699241150,22200,22200,22200,22200,0
|
|
20240704,160800,1699241150,22200,22200,22200,22200,0
|
|
20240704,160700,1699241150,22200,22200,22200,22200,0
|
|
20240704,160600,1699241150,22200,22200,22200,22200,0
|
|
20240704,160500,1699241150,22200,22200,22200,22200,0
|
|
20240704,160400,1699241150,22200,22200,22200,22200,0
|
|
20240704,160300,1699241150,22200,22200,22200,22200,0
|
|
20240704,160200,1699241150,22200,22200,22200,22200,0
|
|
20240704,160100,1699241150,22200,22200,22200,22200,0
|
|
20240704,160000,1699241150,22200,22200,22200,22200,0
|
|
20240704,155900,1699241150,22200,22200,22200,22200,0
|
|
20240704,155800,1699241150,22200,22200,22200,22200,0
|
|
20240704,155700,1699241150,22200,22200,22200,22200,0
|
|
20240704,155600,1699241150,22200,22200,22200,22200,0
|
|
20240704,155500,1699241150,22200,22200,22200,22200,0
|
|
20240704,155400,1699241150,22200,22200,22200,22200,0
|
|
20240704,155300,1699241150,22200,22200,22200,22200,0
|
|
20240704,155200,1699241150,22200,22200,22200,22200,0
|
|
20240704,155100,1699241150,22200,22200,22200,22200,0
|
|
20240704,155000,1699241150,22200,22200,22200,22200,0
|
|
20240704,154900,1699241150,22200,22200,22200,22200,0
|
|
20240704,154800,1699241150,22200,22200,22200,22200,0
|
|
20240704,154700,1699241150,22200,22200,22200,22200,0
|
|
20240704,154600,1699241150,22200,22200,22200,22200,0
|
|
20240704,154500,1699241150,22200,22200,22200,22200,1506
|
|
20240704,154400,1699241150,22200,22200,22200,22200,0
|
|
20240704,154300,1699241150,22200,22200,22200,22200,0
|
|
20240704,154200,1699241150,22200,22200,22200,22200,0
|
|
20240704,154100,1699241150,22200,22200,22200,22200,0
|
|
20240704,154000,1699241150,22200,22200,22200,22200,0
|
|
20240704,153900,1699241150,22200,22200,22200,22200,0
|
|
20240704,153800,1699241150,22200,22200,22200,22200,0
|
|
20240704,153700,1699241150,22200,22200,22200,22200,0
|
|
20240704,153600,1699241150,22200,22200,22200,22200,0
|
|
20240704,153500,1699241150,22200,22200,22200,22200,0
|
|
20240704,153400,1699241150,22200,22200,22200,22200,0
|
|
20240704,153300,1699241150,22200,22200,22200,22200,0
|
|
20240704,153200,1699241150,22200,22200,22200,22200,0
|
|
20240704,153100,1699241150,22200,22200,22200,22200,0
|
|
20240704,153000,1699241150,22200,22200,22200,22200,1506
|
|
20240704,152900,1665807950,22250,22250,22250,22250,0
|
|
20240704,152800,1665807950,22250,22250,22250,22250,0
|
|
20240704,152700,1665807950,22250,22250,22250,22250,0
|
|
20240704,152600,1665807950,22250,22250,22250,22250,0
|
|
20240704,152500,1665807950,22250,22250,22250,22250,0
|
|
20240704,152400,1665807950,22250,22250,22250,22250,0
|
|
20240704,152300,1665807950,22250,22250,22250,22250,0
|
|
20240704,152200,1665807950,22250,22250,22250,22250,0
|
|
20240704,152100,1665807950,22250,22250,22250,22250,0
|
|
20240704,152000,1665807950,22250,22250,22250,22250,0
|
|
20240704,151900,1665807950,22250,21800,22250,21800,1156
|
|
20240704,151800,1640246350,21800,22000,22100,21800,2155
|
|
20240704,151700,1593059950,22000,22000,22100,22000,31
|
|
20240704,151600,1592376850,22000,22050,22050,22000,425
|
|
20240704,151500,1583026800,22000,22000,22000,22000,166
|
|
20240704,151400,1579374800,22000,22000,22000,22000,0
|
|
20240704,151300,1579374800,22000,22050,22050,22000,73
|
|
20240704,151200,1577768700,22000,22000,22050,22000,23
|
|
20240704,151100,1577262500,22000,22050,22050,22000,137
|
|
20240704,151000,1574241700,22050,22050,22050,22050,21
|
|
20240704,150900,1573778650,22050,22050,22050,22050,161
|
|
20240704,150800,1570228600,22050,22050,22050,22050,2
|
|
20240704,150700,1570184500,22050,22050,22050,22050,65
|
|
20240704,150600,1568751250,22050,22050,22050,22050,0
|
|
20240704,150500,1568751250,22050,22100,22100,22050,147
|
|
20240704,150400,1565507550,22100,22100,22100,22050,69
|
|
20240704,150300,1563982900,22100,22100,22100,22100,23
|
|
20240704,150200,1563474600,22200,22150,22200,22050,1042
|
|
20240704,150100,1540444400,22200,22200,22200,22200,13
|
|
20240704,150000,1540155800,22200,22200,22200,22200,25
|
|
20240704,145900,1539600800,22100,22100,22100,22100,0
|
|
20240704,145800,1539600800,22100,22100,22100,22100,5
|
|
20240704,145700,1539490300,22100,22100,22100,22100,74
|
|
20240704,145600,1537854900,22200,22200,22200,22200,67
|
|
20240704,145500,1536367500,22150,22150,22200,22150,6
|
|
20240704,145400,1536234400,22150,22150,22150,22150,30
|
|
20240704,145300,1535569900,22150,22150,22150,22150,0
|
|
20240704,145200,1535569900,22150,22150,22150,22150,1
|
|
20240704,145100,1535547750,22150,22150,22150,22150,11
|
|
20240704,145000,1535304100,22150,22100,22150,22100,73
|
|
20240704,144900,1533688400,22100,22100,22100,22100,3
|
|
20240704,144800,1533622100,22100,22150,22150,22100,50
|
|
20240704,144700,1532516700,22100,22100,22100,22100,40
|
|
20240704,144600,1531632700,22100,22100,22100,22100,6
|
|
20240704,144500,1531500100,22200,22150,22200,22150,24
|
|
20240704,144400,1530968450,22150,22150,22150,22150,1000
|
|
20240704,144300,1508818450,22250,22250,22250,22250,50
|
|
20240704,144200,1507705950,22250,22250,22250,22200,235
|
|
20240704,144100,1502479600,22200,22200,22200,22200,21
|
|
20240704,144000,1502013400,22200,22200,22200,22200,83
|
|
20240704,143900,1500170800,22200,22200,22200,22200,70
|
|
20240704,143800,1498616800,22200,22200,22200,22200,0
|
|
20240704,143700,1498616800,22200,22200,22200,22200,0
|
|
20240704,143600,1498616800,22200,22300,22300,22200,158
|
|
20240704,143500,1495109100,22200,22200,22200,22200,0
|
|
20240704,143400,1495109100,22200,22200,22300,22200,79
|
|
20240704,143300,1493354700,22250,22250,22300,22250,122
|
|
20240704,143200,1490635200,22250,22150,22250,22150,179
|
|
20240704,143100,1486653300,22150,22050,22150,22050,209
|
|
20240704,143000,1482036050,22050,22000,22050,22000,105
|
|
20240704,142900,1479722900,22000,21850,22000,21850,1804
|
|
20240704,142800,1440082250,21850,21900,21900,21850,75
|
|
20240704,142700,1438440000,21900,21900,21900,21900,1
|
|
20240704,142600,1438418100,21850,21850,21850,21850,1
|
|
20240704,142500,1438396250,21850,21850,21850,21850,10
|
|
20240704,142400,1438177750,21850,21850,21850,21850,115
|
|
20240704,142300,1435665000,21800,21850,21850,21800,304
|
|
20240704,142200,1429028850,21850,21850,21850,21850,6
|
|
20240704,142100,1428897750,21850,21850,21850,21850,0
|
|
20240704,142000,1428897750,21850,21850,21850,21850,11
|
|
20240704,141900,1428657400,21900,21900,21900,21900,0
|
|
20240704,141800,1428657400,21900,21900,21900,21900,1
|
|
20240704,141700,1428635500,21900,21900,21900,21900,15
|
|
20240704,141600,1428307000,21950,21950,21950,21950,0
|
|
20240704,141500,1428307000,21950,21900,21950,21900,42
|
|
20240704,141400,1427385600,21950,21850,21950,21850,69
|
|
20240704,141300,1425877850,21850,21950,21950,21850,58
|
|
20240704,141200,1424610450,21900,21900,21900,21900,17
|
|
20240704,141100,1424238150,21900,21900,21950,21900,29
|
|
20240704,141000,1423602950,21900,21900,21900,21900,60
|
|
20240704,140900,1422288950,21900,21900,21900,21900,2
|
|
20240704,140800,1422245150,21900,21900,21900,21900,42
|
|
20240704,140700,1421325350,21900,21900,21900,21900,0
|
|
20240704,140600,1421325350,21900,21950,21950,21900,225
|
|
20240704,140500,1416396600,22000,22000,22000,21900,299
|
|
20240704,140400,1409834250,21950,21900,21950,21900,60
|
|
20240704,140300,1408519750,21900,21900,21900,21900,250
|
|
20240704,140200,1403044750,21900,22000,22000,21900,43
|
|
20240704,140100,1402102650,22000,22000,22000,22000,14
|
|
20240704,140000,1401794650,22000,22000,22000,22000,42
|
|
20240704,135900,1400870650,22050,21900,22050,21900,7
|
|
20240704,135800,1400717200,21900,21900,21900,21900,2
|
|
20240704,135700,1400673400,21900,21900,21900,21900,14
|
|
20240704,135600,1400366800,21900,21950,21950,21900,11
|
|
20240704,135500,1400125850,21950,22000,22000,21950,2
|
|
20240704,135400,1400081900,22000,22000,22000,22000,54
|
|
20240704,135300,1398893900,21900,21900,21900,21900,15
|
|
20240704,135200,1398565400,21900,21950,21950,21900,515
|
|
20240704,135100,1387261700,21950,21950,22000,21950,45
|
|
20240704,135000,1386273450,21950,21950,22000,21950,203
|
|
20240704,134900,1381816950,21950,21950,21950,21950,61
|
|
20240704,134800,1380478000,22050,22050,22050,22050,1
|
|
20240704,134700,1380455950,22000,21950,22000,21950,203
|
|
20240704,134600,1375999950,21950,22000,22000,21950,310
|
|
20240704,134500,1369180200,22000,22050,22050,22000,319
|
|
20240704,134400,1362161700,22050,22050,22050,22050,107
|
|
20240704,134300,1359802350,22050,22050,22050,22050,1
|
|
20240704,134200,1359780300,22100,22150,22150,22100,752
|
|
20240704,134100,1343160850,22150,22150,22150,22150,0
|
|
20240704,134000,1343160850,22150,22150,22150,22150,45
|
|
20240704,133900,1342164100,22150,22300,22300,22150,116
|
|
20240704,133800,1339593550,22300,22300,22300,22300,9
|
|
20240704,133700,1339392850,22300,22300,22300,22300,17
|
|
20240704,133600,1339013750,22300,22200,22300,22200,6
|
|
20240704,133500,1338880050,22200,22200,22200,22200,6
|
|
20240704,133400,1338746850,22300,22300,22300,22300,0
|
|
20240704,133300,1338746850,22300,22300,22300,22300,2
|
|
20240704,133200,1338702250,22300,22300,22300,22300,1
|
|
20240704,133100,1338679950,22350,22350,22350,22350,0
|
|
20240704,133000,1338679950,22350,22300,22350,22300,46
|
|
20240704,132900,1337652600,22150,22350,22350,22150,23
|
|
20240704,132800,1337142750,22350,22150,22350,22150,22
|
|
20240704,132700,1336655250,22200,22200,22200,22200,386
|
|
20240704,132600,1328086050,22200,22200,22200,22200,21
|
|
20240704,132500,1327619850,22200,22200,22200,22200,30
|
|
20240704,132400,1326953850,22300,22200,22300,22200,23
|
|
20240704,132300,1326443150,22200,22200,22200,22200,41
|
|
20240704,132200,1325532950,22200,22200,22200,22200,0
|
|
20240704,132100,1325532950,22200,22300,22350,22200,134
|
|
20240704,132000,1322547700,22250,22250,22250,22250,26
|
|
20240704,131900,1321969200,22250,22300,22300,22250,55
|
|
20240704,131800,1320745350,22250,22250,22250,22250,125
|
|
20240704,131700,1317964100,22250,22250,22250,22250,22
|
|
20240704,131600,1317474600,22150,22150,22150,22150,20
|
|
20240704,131500,1317031600,22300,22250,22300,22250,2
|
|
20240704,131400,1316987050,22150,22150,22150,22150,0
|
|
20240704,131300,1316987050,22150,22150,22150,22150,20
|
|
20240704,131200,1316544050,22300,22250,22300,22250,99
|
|
20240704,131100,1314340350,22300,22300,22300,22300,0
|
|
20240704,131000,1314340350,22300,22300,22300,22300,11
|
|
20240704,130900,1314095050,22300,22300,22300,22300,0
|
|
20240704,130800,1314095050,22300,22250,22300,22250,310
|
|
20240704,130700,1307182550,22250,22250,22250,22250,89
|
|
20240704,130600,1305202300,22250,22250,22250,22250,65
|
|
20240704,130500,1303756050,22250,22250,22250,22250,100
|
|
20240704,130400,1301531050,22250,22150,22250,22150,19
|
|
20240704,130300,1301110100,22200,22250,22250,22150,72
|
|
20240704,130200,1299508350,22250,22200,22250,22200,32
|
|
20240704,130100,1298796500,22200,22200,22200,22200,106
|
|
20240704,130000,1296443300,22200,22200,22200,22200,47
|
|
20240704,125900,1295399900,22150,22150,22150,22100,119
|
|
20240704,125800,1292764300,22150,22150,22150,22150,24
|
|
20240704,125700,1292232700,22100,22100,22100,22100,61
|
|
20240704,125600,1290884600,22100,22100,22100,22100,0
|
|
20240704,125500,1290884600,22100,22100,22100,22100,1
|
|
20240704,125400,1290862500,22100,22100,22100,22100,24
|
|
20240704,125300,1290332100,22100,22100,22100,22100,1
|
|
20240704,125200,1290310000,22100,22100,22100,22100,49
|
|
20240704,125100,1289227100,22100,22050,22100,22050,26
|
|
20240704,125000,1288652550,22050,22050,22050,22050,5
|
|
20240704,124900,1288542300,22050,22000,22050,22000,19
|
|
20240704,124800,1288124250,22000,22000,22000,22000,67
|
|
20240704,124700,1286650250,22100,22000,22100,22000,4
|
|
20240704,124600,1286561950,22000,22000,22000,22000,100
|
|
20240704,124500,1284361950,22050,22050,22050,22050,1
|
|
20240704,124400,1284339900,22000,22000,22000,22000,0
|
|
20240704,124300,1284339900,22000,22000,22000,22000,0
|
|
20240704,124200,1284339900,22000,22000,22000,22000,0
|
|
20240704,124100,1284339900,22000,22000,22000,22000,207
|
|
20240704,124000,1279785900,22100,22050,22100,22000,332
|
|
20240704,123900,1272474350,22100,22100,22100,22100,0
|
|
20240704,123800,1272474350,22100,22100,22100,22100,0
|
|
20240704,123700,1272474350,22100,22100,22100,22100,27
|
|
20240704,123600,1271877650,22050,22100,22100,22050,146
|
|
20240704,123500,1268653400,22100,22200,22200,22100,930
|
|
20240704,123400,1248087400,22150,22150,22150,22150,1
|
|
20240704,123300,1248065250,22200,22200,22200,22200,99
|
|
20240704,123200,1245867450,22200,22200,22200,22200,0
|
|
20240704,123100,1245867450,22200,22200,22200,22200,4
|
|
20240704,123000,1245778650,22250,22250,22250,22250,50
|
|
20240704,122900,1244666150,22250,22250,22250,22250,71
|
|
20240704,122800,1243086400,22300,22300,22300,22300,55
|
|
20240704,122700,1241859900,22300,22300,22300,22300,5
|
|
20240704,122600,1241748400,22300,22300,22300,22300,48
|
|
20240704,122500,1240678000,22300,22300,22350,22300,130
|
|
20240704,122400,1237777850,22350,22350,22350,22350,60
|
|
20240704,122300,1236436850,22450,22450,22450,22450,0
|
|
20240704,122200,1236436850,22450,22450,22450,22450,44
|
|
20240704,122100,1235449050,22500,22500,22500,22500,0
|
|
20240704,122000,1235449050,22500,22450,22500,22450,30
|
|
20240704,121900,1234774200,22500,22500,22500,22450,295
|
|
20240704,121800,1228141400,22400,22450,22450,22400,94
|
|
20240704,121700,1226033600,22450,22350,22450,22350,535
|
|
20240704,121600,1214057200,22300,22250,22300,22250,117
|
|
20240704,121500,1211448250,22250,22250,22300,22250,154
|
|
20240704,121400,1208021250,22150,22150,22150,22150,0
|
|
20240704,121300,1208021250,22150,22150,22150,22150,0
|
|
20240704,121200,1208021250,22150,22150,22150,22150,1
|
|
20240704,121100,1207999100,22200,22150,22200,22100,373
|
|
20240704,121000,1199724300,22100,22150,22150,22100,172
|
|
20240704,120900,1195920650,22100,22000,22100,22000,49
|
|
20240704,120800,1194838300,22000,22000,22000,22000,28
|
|
20240704,120700,1194222300,22000,22000,22000,22000,5
|
|
20240704,120600,1194112300,22000,22000,22000,22000,100
|
|
20240704,120500,1191912300,22000,22000,22000,22000,1
|
|
20240704,120400,1191890300,21950,21950,21950,21950,40
|
|
20240704,120300,1191012300,21900,22100,22150,21650,1006
|
|
20240704,120200,1169179950,22100,22000,22100,22000,9
|
|
20240704,120100,1168981800,21950,21950,21950,21950,7
|
|
20240704,120000,1168828150,22100,21900,22100,21900,6
|
|
20240704,115900,1168696150,22000,22000,22000,22000,597
|
|
20240704,115800,1155562150,21800,21850,21950,21800,712
|
|
20240704,115700,1140039750,21800,21850,22000,21800,152
|
|
20240704,115600,1136713550,21900,22000,22000,21900,684
|
|
20240704,115500,1121699300,22000,22000,22000,22000,300
|
|
20240704,115400,1115099300,22000,22050,22050,22000,101
|
|
20240704,115300,1112877050,22050,22050,22050,22000,311
|
|
20240704,115200,1106030050,22050,22100,22100,22050,18
|
|
20240704,115100,1105632450,22150,22150,22150,22150,1
|
|
20240704,115000,1105610300,22150,22150,22150,22150,0
|
|
20240704,114900,1105610300,22150,22150,22150,22150,0
|
|
20240704,114800,1105610300,22150,22050,22200,22050,13
|
|
20240704,114700,1105323150,22050,22050,22050,22050,0
|
|
20240704,114600,1105323150,22050,22050,22050,22050,2
|
|
20240704,114500,1105279050,22100,22100,22100,22100,1
|
|
20240704,114400,1105256950,22100,22100,22100,22100,320
|
|
20240704,114300,1098184950,22100,22150,22200,22100,236
|
|
20240704,114200,1092964550,22200,22200,22200,22200,3
|
|
20240704,114100,1092897950,22200,22200,22200,22200,0
|
|
20240704,114000,1092897950,22200,22200,22200,22200,84
|
|
20240704,113900,1091033150,22200,22200,22200,22200,42
|
|
20240704,113800,1090100750,22200,22200,22200,22200,115
|
|
20240704,113700,1087547750,22150,22150,22150,22150,29
|
|
20240704,113600,1086905400,22100,22100,22100,22100,3
|
|
20240704,113500,1086839100,22100,22100,22100,22100,0
|
|
20240704,113400,1086839100,22100,22150,22150,22100,400
|
|
20240704,113300,1077997050,22150,22150,22150,22150,260
|
|
20240704,113200,1072238050,22150,22150,22150,22150,8
|
|
20240704,113100,1072060850,22150,22150,22150,22150,34
|
|
20240704,113000,1071307750,22100,22100,22100,22100,0
|
|
20240704,112900,1071307750,22100,22100,22100,22100,8
|
|
20240704,112800,1071130950,22100,22100,22100,22100,0
|
|
20240704,112700,1071130950,22100,22100,22100,22100,5
|
|
20240704,112600,1071020450,22150,22100,22150,22100,5
|
|
20240704,112500,1070909750,22100,22100,22100,22100,0
|
|
20240704,112400,1070909750,22100,22100,22100,22100,34
|
|
20240704,112300,1070158350,22050,22050,22050,22050,0
|
|
20240704,112200,1070158350,22050,22050,22050,22050,35
|
|
20240704,112100,1069386600,22050,22050,22050,22050,6
|
|
20240704,112000,1069254300,22100,22100,22100,22100,97
|
|
20240704,111900,1067110600,22100,22100,22100,22100,0
|
|
20240704,111800,1067110600,22100,22100,22100,22100,0
|
|
20240704,111700,1067110600,22100,22100,22100,22100,0
|
|
20240704,111600,1067110600,22100,22100,22100,22100,74
|
|
20240704,111500,1065475200,22100,22100,22100,22100,0
|
|
20240704,111400,1065475200,22100,22100,22150,22100,110
|
|
20240704,111300,1063039000,22100,22100,22100,22100,0
|
|
20240704,111200,1063039000,22100,22100,22100,22100,8
|
|
20240704,111100,1062862200,22100,22100,22100,22100,2
|
|
20240704,111000,1062818000,22150,22150,22150,22150,2
|
|
20240704,110900,1062773700,22150,22150,22200,22100,305
|
|
20240704,110800,1056013000,22200,22100,22200,22100,98
|
|
20240704,110700,1053839750,22100,22100,22100,22000,151
|
|
20240704,110600,1050507050,22100,22100,22100,22100,147
|
|
20240704,110500,1047258350,22000,21900,22200,21750,998
|
|
20240704,110400,1025273450,21750,21750,21750,21650,335
|
|
20240704,110300,1018000700,21750,21850,22000,21700,1561
|
|
20240704,110200,983950150,21850,22000,22000,21850,232
|
|
20240704,110100,978866000,22000,22000,22000,22000,156
|
|
20240704,110000,975434000,22050,22100,22100,22000,1112
|
|
20240704,105900,950955400,22100,22150,22150,22100,308
|
|
20240704,105800,944143600,22150,22200,22200,22150,768
|
|
20240704,105700,927126550,22200,22250,22250,22200,115
|
|
20240704,105600,924570400,22200,22200,22200,22200,100
|
|
20240704,105500,922350400,22150,22200,22200,22150,173
|
|
20240704,105400,918515950,22150,22250,22250,22150,51
|
|
20240704,105300,917386200,22200,22300,22300,22200,201
|
|
20240704,105200,912904300,22250,22150,22250,22150,255
|
|
20240704,105100,907245550,22150,22150,22150,22150,10
|
|
20240704,105000,907024050,22150,22200,22250,22150,53
|
|
20240704,104900,905848150,22250,22250,22250,22250,50
|
|
20240704,104800,904735650,22150,22150,22150,22150,17
|
|
20240704,104700,904359100,22250,22200,22250,22150,222
|
|
20240704,104600,899420750,22150,22250,22250,22150,46
|
|
20240704,104500,898399500,22250,22250,22250,22250,3
|
|
20240704,104400,898332750,22200,22300,22300,22200,190
|
|
20240704,104300,894105750,22200,22100,22200,22100,204
|
|
20240704,104200,889577050,22200,22150,22200,22150,102
|
|
20240704,104100,887317700,22100,22100,22100,22100,53
|
|
20240704,104000,886146400,22100,22050,22100,22050,31
|
|
20240704,103900,885462700,22300,22000,22300,22000,299
|
|
20240704,103800,878863300,22000,22150,22150,22000,4241
|
|
20240704,103700,785459850,22050,22300,22300,22050,1229
|
|
20240704,103600,758201750,22300,22300,22300,22300,24
|
|
20240704,103500,757666550,22250,22300,22300,22250,70
|
|
20240704,103400,756109000,22300,22300,22300,22300,82
|
|
20240704,103300,754280400,22300,22300,22300,22300,20
|
|
20240704,103200,753834400,22250,22300,22300,22250,51
|
|
20240704,103100,752697850,22300,22350,22350,22300,347
|
|
20240704,103000,744958750,22350,22300,22350,22300,149
|
|
20240704,102900,741635600,22350,22300,22350,22250,336
|
|
20240704,102800,734152550,22250,22400,22400,22050,2267
|
|
20240704,102700,683796800,22400,22400,22400,22400,24
|
|
20240704,102600,683259200,22400,22400,22400,22400,250
|
|
20240704,102500,677659200,22400,22400,22550,22400,270
|
|
20240704,102400,671609100,22400,22500,22550,22400,561
|
|
20240704,102300,659017100,22550,22500,22600,22500,72
|
|
20240704,102200,657396950,22500,22550,22550,22500,570
|
|
20240704,102100,644545600,22550,22650,22650,22550,87
|
|
20240704,102000,642581100,22650,22650,22650,22600,48
|
|
20240704,101900,641493950,22550,22550,22550,22550,10
|
|
20240704,101800,641268450,22550,22650,22650,22550,276
|
|
20240704,101700,635038750,22500,22500,22500,22500,0
|
|
20240704,101600,635038750,22500,22650,22650,22500,102
|
|
20240704,101500,632737300,22600,22600,22600,22550,601
|
|
20240704,101400,619169700,22600,22600,22600,22600,103
|
|
20240704,101300,616841900,22600,22600,22600,22600,208
|
|
20240704,101200,612141100,22650,22750,22750,22600,1520
|
|
20240704,101100,577578450,22800,22800,22800,22800,116
|
|
20240704,101000,574933650,22850,22850,22850,22850,4
|
|
20240704,100900,574842250,22850,22850,22850,22850,10
|
|
20240704,100800,574613750,22850,22850,22850,22850,0
|
|
20240704,100700,574613750,22850,22850,22850,22850,0
|
|
20240704,100600,574613750,22850,22850,22850,22850,10
|
|
20240704,100500,574385250,22850,22800,22850,22700,163
|
|
20240704,100400,570667300,22800,22800,22800,22800,0
|
|
20240704,100300,570667300,22800,22700,22800,22700,8
|
|
20240704,100200,570485600,22700,22700,22700,22700,10
|
|
20240704,100100,570258600,22750,22750,22750,22750,10
|
|
20240704,100000,570031100,22850,22800,22850,22800,22
|
|
20240704,095900,569528550,22850,22850,22850,22850,200
|
|
20240704,095800,564958550,22850,22800,22850,22800,732
|
|
20240704,095700,548257350,22750,22750,22750,22750,221
|
|
20240704,095600,543229600,22700,22700,22700,22700,456
|
|
20240704,095500,532878400,22650,22700,22700,22650,6
|
|
20240704,095400,532742450,22700,22700,22700,22700,62
|
|
20240704,095300,531335050,22650,22650,22700,22650,128
|
|
20240704,095200,528435700,22650,22650,22650,22650,231
|
|
20240704,095100,523203550,22600,22600,22650,22600,25
|
|
20240704,095000,522638200,22600,22550,22600,22550,143
|
|
20240704,094900,519406500,22550,22550,22550,22550,1
|
|
20240704,094800,519383950,22550,22500,22550,22500,120
|
|
20240704,094700,516680450,22500,22500,22500,22500,4
|
|
20240704,094600,516590450,22500,22600,22600,22450,286
|
|
20240704,094500,510154350,22450,22500,22600,22400,1908
|
|
20240704,094400,467253850,22400,22450,22450,22400,158
|
|
20240704,094300,463709900,22450,22650,22650,22450,2441
|
|
20240704,094200,408706050,22600,22650,22750,22600,243
|
|
20240704,094100,403203550,22750,22700,22750,22550,577
|
|
20240704,094000,390146750,22750,22650,22750,22650,301
|
|
20240704,093900,383303400,22700,22700,22800,22700,394
|
|
20240704,093800,374358750,22700,22700,22700,22700,53
|
|
20240704,093700,373155650,22700,22800,22850,22700,1151
|
|
20240704,093600,346947850,22850,22850,22850,22850,26
|
|
20240704,093500,346353750,22850,22850,22900,22850,600
|
|
20240704,093400,332643700,22850,22950,22950,22850,305
|
|
20240704,093300,325660100,22900,23100,23100,22900,557
|
|
20240704,093200,312892350,23100,22950,23100,22950,305
|
|
20240704,093100,305863550,22950,22950,22950,22950,87
|
|
20240704,093000,303866900,23000,23000,23000,23000,19
|
|
20240704,092900,303429900,23050,23050,23050,23050,592
|
|
20240704,092800,289784300,23050,23200,23200,23050,137
|
|
20240704,092700,286626000,23150,23050,23150,23050,104
|
|
20240704,092600,284228500,23050,23050,23050,23050,747
|
|
20240704,092500,267010150,23250,22900,23250,22850,391
|
|
20240704,092400,258043700,22900,22950,22950,22900,270
|
|
20240704,092300,251851900,22900,22950,22950,22900,438
|
|
20240704,092200,241802050,22950,22900,22950,22900,310
|
|
20240704,092100,234695350,22950,22950,22950,22950,10
|
|
20240704,092000,234465850,22950,22900,22950,22900,39
|
|
20240704,091900,233571650,22900,22900,22900,22850,277
|
|
20240704,091800,227241650,22900,22900,22900,22900,222
|
|
20240704,091700,222157850,22900,22950,22950,22900,565
|
|
20240704,091600,209214850,22950,23050,23050,22950,272
|
|
20240704,091500,202953900,23000,22900,23000,22900,502
|
|
20240704,091400,191446900,22900,23050,23050,22900,450
|
|
20240704,091300,181115450,23150,23150,23150,23000,881
|
|
20240704,091200,160831850,23200,23400,23400,23200,315
|
|
20240704,091100,153512150,23400,23300,23400,23200,319
|
|
20240704,091000,146088350,23350,23400,23400,23350,198
|
|
20240704,090900,141464950,23400,23400,23400,23400,9
|
|
20240704,090800,141254350,23400,23400,23400,23400,121
|
|
20240704,090700,138422950,23350,23350,23500,23350,708
|
|
20240704,090600,121852700,23350,23350,23400,23250,335
|
|
20240704,090500,114051250,23400,23600,23600,23350,448
|
|
20240704,090400,103523950,23650,23300,23650,23300,377
|
|
20240704,090300,94627550,23250,23500,23500,23250,656
|
|
20240704,090200,79265100,23450,23050,23500,23050,540
|
|
20240704,090100,66656650,23050,23200,23200,22900,2478
|
|
20240704,090000,9584500,23150,23450,23450,23100,402
|