578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,183400,4067783250,28850,28850,28850,28850,0
|
|
20240701,183300,4067783250,28850,28850,28850,28850,0
|
|
20240701,183200,4067783250,28850,28850,28850,28850,0
|
|
20240701,183100,4067783250,28850,28850,28850,28850,0
|
|
20240701,183000,4067783250,28850,28850,28850,28850,0
|
|
20240701,182900,4067783250,28850,28850,28850,28850,0
|
|
20240701,182800,4067783250,28850,28850,28850,28850,0
|
|
20240701,182700,4067783250,28850,28850,28850,28850,0
|
|
20240701,182600,4067783250,28850,28850,28850,28850,0
|
|
20240701,182500,4067783250,28850,28850,28850,28850,0
|
|
20240701,182400,4067783250,28850,28850,28850,28850,0
|
|
20240701,182300,4067783250,28850,28850,28850,28850,0
|
|
20240701,182200,4067783250,28850,28850,28850,28850,0
|
|
20240701,182100,4067783250,28850,28850,28850,28850,0
|
|
20240701,182000,4067783250,28850,28850,28850,28850,0
|
|
20240701,181900,4067783250,28850,28850,28850,28850,0
|
|
20240701,181800,4067783250,28850,28850,28850,28850,0
|
|
20240701,181700,4067783250,28850,28850,28850,28850,0
|
|
20240701,181600,4067783250,28850,28850,28850,28850,0
|
|
20240701,181500,4067783250,28850,28850,28850,28850,0
|
|
20240701,181400,4067783250,28850,28850,28850,28850,0
|
|
20240701,181300,4067783250,28850,28850,28850,28850,0
|
|
20240701,181200,4067783250,28850,28850,28850,28850,0
|
|
20240701,181100,4067783250,28850,28850,28850,28850,0
|
|
20240701,181000,4067783250,28850,28850,28850,28850,0
|
|
20240701,180900,4067783250,28850,28850,28850,28850,0
|
|
20240701,180800,4067783250,28850,28850,28850,28850,0
|
|
20240701,180700,4067783250,28850,28850,28850,28850,0
|
|
20240701,180600,4067783250,28850,28850,28850,28850,0
|
|
20240701,180500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,180400,4067783250,28850,28850,28850,28850,0
|
|
20240701,180300,4067783250,28850,28850,28850,28850,0
|
|
20240701,180200,4067783250,28850,28850,28850,28850,0
|
|
20240701,180100,4067783250,28850,28850,28850,28850,0
|
|
20240701,180000,4067783250,28850,28850,28850,28850,0
|
|
20240701,175900,4067783250,28850,28850,28850,28850,0
|
|
20240701,175800,4067783250,28850,28850,28850,28850,0
|
|
20240701,175700,4067783250,28850,28850,28850,28850,0
|
|
20240701,175600,4067783250,28850,28850,28850,28850,0
|
|
20240701,175500,4067783250,28850,28850,28850,28850,0
|
|
20240701,175400,4067783250,28850,28850,28850,28850,0
|
|
20240701,175300,4067783250,28850,28850,28850,28850,0
|
|
20240701,175200,4067783250,28850,28850,28850,28850,0
|
|
20240701,175100,4067783250,28850,28850,28850,28850,0
|
|
20240701,175000,4067783250,28850,28850,28850,28850,0
|
|
20240701,174900,4067783250,28850,28850,28850,28850,0
|
|
20240701,174800,4067783250,28850,28850,28850,28850,0
|
|
20240701,174700,4067783250,28850,28850,28850,28850,0
|
|
20240701,174600,4067783250,28850,28850,28850,28850,0
|
|
20240701,174500,4067783250,28850,28850,28850,28850,0
|
|
20240701,174400,4067783250,28850,28850,28850,28850,0
|
|
20240701,174300,4067783250,28850,28850,28850,28850,0
|
|
20240701,174200,4067783250,28850,28850,28850,28850,0
|
|
20240701,174100,4067783250,28850,28850,28850,28850,0
|
|
20240701,174000,4067783250,28850,28850,28850,28850,0
|
|
20240701,173900,4067783250,28850,28850,28850,28850,0
|
|
20240701,173800,4067783250,28850,28850,28850,28850,0
|
|
20240701,173700,4067783250,28850,28850,28850,28850,0
|
|
20240701,173600,4067783250,28850,28850,28850,28850,0
|
|
20240701,173500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,173400,4067783250,28850,28850,28850,28850,0
|
|
20240701,173300,4067783250,28850,28850,28850,28850,0
|
|
20240701,173200,4067783250,28850,28850,28850,28850,0
|
|
20240701,173100,4067783250,28850,28850,28850,28850,0
|
|
20240701,173000,4067783250,28850,28850,28850,28850,0
|
|
20240701,172900,4067783250,28850,28850,28850,28850,0
|
|
20240701,172800,4067783250,28850,28850,28850,28850,0
|
|
20240701,172700,4067783250,28850,28850,28850,28850,0
|
|
20240701,172600,4067783250,28850,28850,28850,28850,0
|
|
20240701,172500,4067783250,28850,28850,28850,28850,0
|
|
20240701,172400,4067783250,28850,28850,28850,28850,0
|
|
20240701,172300,4067783250,28850,28850,28850,28850,0
|
|
20240701,172200,4067783250,28850,28850,28850,28850,0
|
|
20240701,172100,4067783250,28850,28850,28850,28850,0
|
|
20240701,172000,4067783250,28850,28850,28850,28850,0
|
|
20240701,171900,4067783250,28850,28850,28850,28850,0
|
|
20240701,171800,4067783250,28850,28850,28850,28850,0
|
|
20240701,171700,4067783250,28850,28850,28850,28850,0
|
|
20240701,171600,4067783250,28850,28850,28850,28850,0
|
|
20240701,171500,4067783250,28850,28850,28850,28850,0
|
|
20240701,171400,4067783250,28850,28850,28850,28850,0
|
|
20240701,171300,4067783250,28850,28850,28850,28850,0
|
|
20240701,171200,4067783250,28850,28850,28850,28850,0
|
|
20240701,171100,4067783250,28850,28850,28850,28850,0
|
|
20240701,171000,4067783250,28850,28850,28850,28850,0
|
|
20240701,170900,4067783250,28850,28850,28850,28850,0
|
|
20240701,170800,4067783250,28850,28850,28850,28850,0
|
|
20240701,170700,4067783250,28850,28850,28850,28850,0
|
|
20240701,170600,4067783250,28850,28850,28850,28850,0
|
|
20240701,170500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,170400,4067783250,28850,28850,28850,28850,0
|
|
20240701,170300,4067783250,28850,28850,28850,28850,0
|
|
20240701,170200,4067783250,28850,28850,28850,28850,0
|
|
20240701,170100,4067783250,28850,28850,28850,28850,0
|
|
20240701,170000,4067783250,28850,28850,28850,28850,0
|
|
20240701,165900,4067783250,28850,28850,28850,28850,0
|
|
20240701,165800,4067783250,28850,28850,28850,28850,0
|
|
20240701,165700,4067783250,28850,28850,28850,28850,0
|
|
20240701,165600,4067783250,28850,28850,28850,28850,0
|
|
20240701,165500,4067783250,28850,28850,28850,28850,0
|
|
20240701,165400,4067783250,28850,28850,28850,28850,0
|
|
20240701,165300,4067783250,28850,28850,28850,28850,0
|
|
20240701,165200,4067783250,28850,28850,28850,28850,0
|
|
20240701,165100,4067783250,28850,28850,28850,28850,0
|
|
20240701,165000,4067783250,28850,28850,28850,28850,0
|
|
20240701,164900,4067783250,28850,28850,28850,28850,0
|
|
20240701,164800,4067783250,28850,28850,28850,28850,0
|
|
20240701,164700,4067783250,28850,28850,28850,28850,0
|
|
20240701,164600,4067783250,28850,28850,28850,28850,0
|
|
20240701,164500,4067783250,28850,28850,28850,28850,0
|
|
20240701,164400,4067783250,28850,28850,28850,28850,0
|
|
20240701,164300,4067783250,28850,28850,28850,28850,0
|
|
20240701,164200,4067783250,28850,28850,28850,28850,0
|
|
20240701,164100,4067783250,28850,28850,28850,28850,0
|
|
20240701,164000,4067783250,28850,28850,28850,28850,0
|
|
20240701,163900,4067783250,28850,28850,28850,28850,0
|
|
20240701,163800,4067783250,28850,28850,28850,28850,0
|
|
20240701,163700,4067783250,28850,28850,28850,28850,0
|
|
20240701,163600,4067783250,28850,28850,28850,28850,0
|
|
20240701,163500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,163400,4067783250,28850,28850,28850,28850,0
|
|
20240701,163300,4067783250,28850,28850,28850,28850,0
|
|
20240701,163200,4067783250,28850,28850,28850,28850,0
|
|
20240701,163100,4067783250,28850,28850,28850,28850,0
|
|
20240701,163000,4067783250,28850,28850,28850,28850,0
|
|
20240701,162900,4067783250,28850,28850,28850,28850,0
|
|
20240701,162800,4067783250,28850,28850,28850,28850,0
|
|
20240701,162700,4067783250,28850,28850,28850,28850,0
|
|
20240701,162600,4067783250,28850,28850,28850,28850,0
|
|
20240701,162500,4067783250,28850,28850,28850,28850,0
|
|
20240701,162400,4067783250,28850,28850,28850,28850,0
|
|
20240701,162300,4067783250,28850,28850,28850,28850,0
|
|
20240701,162200,4067783250,28850,28850,28850,28850,0
|
|
20240701,162100,4067783250,28850,28850,28850,28850,0
|
|
20240701,162000,4067783250,28850,28850,28850,28850,0
|
|
20240701,161900,4067783250,28850,28850,28850,28850,0
|
|
20240701,161800,4067783250,28850,28850,28850,28850,0
|
|
20240701,161700,4067783250,28850,28850,28850,28850,0
|
|
20240701,161600,4067783250,28850,28850,28850,28850,0
|
|
20240701,161500,4067783250,28850,28850,28850,28850,0
|
|
20240701,161400,4067783250,28850,28850,28850,28850,0
|
|
20240701,161300,4067783250,28850,28850,28850,28850,0
|
|
20240701,161200,4067783250,28850,28850,28850,28850,0
|
|
20240701,161100,4067783250,28850,28850,28850,28850,0
|
|
20240701,161000,4067783250,28850,28850,28850,28850,0
|
|
20240701,160900,4067783250,28850,28850,28850,28850,0
|
|
20240701,160800,4067783250,28850,28850,28850,28850,0
|
|
20240701,160700,4067783250,28850,28850,28850,28850,0
|
|
20240701,160600,4067783250,28850,28850,28850,28850,0
|
|
20240701,160500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,160400,4067783250,28850,28850,28850,28850,0
|
|
20240701,160300,4067783250,28850,28850,28850,28850,0
|
|
20240701,160200,4067783250,28850,28850,28850,28850,0
|
|
20240701,160100,4067783250,28850,28850,28850,28850,0
|
|
20240701,160000,4067783250,28850,28850,28850,28850,0
|
|
20240701,155900,4067783250,28850,28850,28850,28850,0
|
|
20240701,155800,4067783250,28850,28850,28850,28850,0
|
|
20240701,155700,4067783250,28850,28850,28850,28850,0
|
|
20240701,155600,4067783250,28850,28850,28850,28850,0
|
|
20240701,155500,4067783250,28850,28850,28850,28850,0
|
|
20240701,155400,4067783250,28850,28850,28850,28850,0
|
|
20240701,155300,4067783250,28850,28850,28850,28850,0
|
|
20240701,155200,4067783250,28850,28850,28850,28850,0
|
|
20240701,155100,4067783250,28850,28850,28850,28850,0
|
|
20240701,155000,4067783250,28850,28850,28850,28850,0
|
|
20240701,154900,4067783250,28850,28850,28850,28850,0
|
|
20240701,154800,4067783250,28850,28850,28850,28850,0
|
|
20240701,154700,4067783250,28850,28850,28850,28850,0
|
|
20240701,154600,4067783250,28850,28850,28850,28850,0
|
|
20240701,154500,4067783250,28850,28850,28850,28850,0
|
|
20240701,154400,4067783250,28850,28850,28850,28850,0
|
|
20240701,154300,4067783250,28850,28850,28850,28850,0
|
|
20240701,154200,4067783250,28850,28850,28850,28850,0
|
|
20240701,154100,4067783250,28850,28850,28850,28850,0
|
|
20240701,154000,4067783250,28850,28850,28850,28850,0
|
|
20240701,153900,4067783250,28850,28850,28850,28850,0
|
|
20240701,153800,4067783250,28850,28850,28850,28850,0
|
|
20240701,153700,4067783250,28850,28850,28850,28850,0
|
|
20240701,153600,4067783250,28850,28850,28850,28850,0
|
|
20240701,153500,4067783250,28850,28850,28850,28850,1096
|
|
20240701,153400,4067783250,28850,28850,28850,28850,0
|
|
20240701,153300,4067783250,28850,28850,28850,28850,0
|
|
20240701,153200,4067783250,28850,28850,28850,28850,0
|
|
20240701,153100,4067783250,28850,28850,28850,28850,0
|
|
20240701,153000,4067783250,28850,28850,28850,28850,1096
|
|
20240701,152900,4036163650,28800,28800,28800,28800,0
|
|
20240701,152800,4036163650,28800,28800,28800,28800,0
|
|
20240701,152700,4036163650,28800,28800,28800,28800,0
|
|
20240701,152600,4036163650,28800,28800,28800,28800,0
|
|
20240701,152500,4036163650,28800,28800,28800,28800,0
|
|
20240701,152400,4036163650,28800,28800,28800,28800,0
|
|
20240701,152300,4036163650,28800,28800,28800,28800,0
|
|
20240701,152200,4036163650,28800,28800,28800,28800,0
|
|
20240701,152100,4036163650,28800,28800,28800,28800,0
|
|
20240701,152000,4036163650,28800,28800,28800,28800,0
|
|
20240701,151900,4036163650,28800,28800,28850,28750,771
|
|
20240701,151800,4013951250,28850,28800,28850,28800,11
|
|
20240701,151700,4013634400,28850,28850,28850,28850,46
|
|
20240701,151600,4012307300,28850,28850,28850,28850,20
|
|
20240701,151500,4011730300,28900,28900,28900,28900,191
|
|
20240701,151400,4006210400,28900,28900,28900,28800,240
|
|
20240701,151300,3999278450,28900,28900,28900,28850,292
|
|
20240701,151200,3990842400,28850,28900,28900,28850,96
|
|
20240701,151100,3988068500,28900,28850,28900,28850,153
|
|
20240701,151000,3983651400,28850,28900,28900,28850,99
|
|
20240701,150900,3980794050,28900,28900,28900,28850,157
|
|
20240701,150800,3976261600,28900,28850,28900,28850,1069
|
|
20240701,150700,3945370550,28850,28850,28850,28850,173
|
|
20240701,150600,3940379500,28850,28850,28850,28800,350
|
|
20240701,150500,3930294250,28850,28850,28900,28850,153
|
|
20240701,150400,3925877500,28900,28850,28900,28800,145
|
|
20240701,150300,3921693650,28850,28800,28950,28800,227
|
|
20240701,150200,3915141800,28750,28800,28950,28750,875
|
|
20240701,150100,3889855400,28800,28800,28800,28800,76
|
|
20240701,150000,3887666600,28800,28800,28800,28800,129
|
|
20240701,145900,3883951400,28800,28800,28800,28800,34
|
|
20240701,145800,3882972200,28800,28850,28850,28800,94
|
|
20240701,145700,3880264500,28850,28800,29000,28800,1027
|
|
20240701,145600,3850540950,28750,28850,28850,28750,58
|
|
20240701,145500,3848872750,28900,28900,28900,28900,0
|
|
20240701,145400,3848872750,28900,28800,28900,28800,1008
|
|
20240701,145300,3819814450,28800,28750,28800,28750,18
|
|
20240701,145200,3819296400,28750,28750,28750,28750,87
|
|
20240701,145100,3816795150,28800,28800,28800,28800,0
|
|
20240701,145000,3816795150,28800,28750,28800,28750,5
|
|
20240701,144900,3816651300,28800,28750,28800,28700,283
|
|
20240701,144800,3808520550,28750,28700,28850,28700,121
|
|
20240701,144700,3805041500,28850,28750,28850,28750,148
|
|
20240701,144600,3800785400,28700,28600,28950,28600,10929
|
|
20240701,144500,3485941000,28600,28600,28600,28600,897
|
|
20240701,144400,3460286800,28600,28600,28600,28600,479
|
|
20240701,144300,3446587400,28600,28650,28650,28600,1029
|
|
20240701,144200,3417157350,28650,28600,28650,28600,1550
|
|
20240701,144100,3372826600,28600,28600,28600,28600,225
|
|
20240701,144000,3366391600,28600,28600,28600,28600,315
|
|
20240701,143900,3357382600,28600,28550,28600,28550,441
|
|
20240701,143800,3344777050,28600,28550,28600,28550,467
|
|
20240701,143700,3331422350,28600,28600,28650,28550,3828
|
|
20240701,143600,3221940500,28600,28600,28600,28600,629
|
|
20240701,143500,3203951100,28550,28650,28650,28550,334
|
|
20240701,143400,3194398300,28650,28650,28650,28650,10
|
|
20240701,143300,3194111800,28600,28600,28600,28600,7
|
|
20240701,143200,3193911600,28550,28600,28600,28550,750
|
|
20240701,143100,3172462100,28550,28550,28550,28550,547
|
|
20240701,143000,3156845250,28500,28500,28500,28500,30
|
|
20240701,142900,3155990250,28500,28500,28500,28500,0
|
|
20240701,142800,3155990250,28500,28450,28500,28450,1673
|
|
20240701,142700,3108311600,28400,28400,28400,28400,158
|
|
20240701,142600,3103824400,28400,28450,28500,28400,208
|
|
20240701,142500,3097914350,28450,28450,28500,28450,329
|
|
20240701,142400,3088554250,28450,28450,28450,28450,0
|
|
20240701,142300,3088554250,28450,28450,28450,28450,2
|
|
20240701,142200,3088497350,28500,28500,28500,28500,0
|
|
20240701,142100,3088497350,28500,28500,28500,28500,0
|
|
20240701,142000,3088497350,28500,28500,28500,28500,0
|
|
20240701,141900,3088497350,28500,28400,28500,28400,306
|
|
20240701,141800,3079789900,28400,28450,28450,28400,11
|
|
20240701,141700,3079477450,28450,28450,28450,28450,49
|
|
20240701,141600,3078083400,28450,28450,28450,28450,0
|
|
20240701,141500,3078083400,28450,28450,28450,28450,0
|
|
20240701,141400,3078083400,28450,28450,28450,28450,557
|
|
20240701,141300,3062236750,28450,28450,28450,28450,0
|
|
20240701,141200,3062236750,28450,28450,28450,28450,200
|
|
20240701,141100,3056546750,28500,28500,28500,28500,0
|
|
20240701,141000,3056546750,28500,28500,28500,28500,10
|
|
20240701,140900,3056261750,28450,28450,28450,28450,10
|
|
20240701,140800,3055977250,28450,28450,28450,28450,182
|
|
20240701,140700,3050799350,28450,28450,28450,28450,0
|
|
20240701,140600,3050799350,28450,28450,28450,28450,53
|
|
20240701,140500,3049291500,28450,28450,28450,28450,0
|
|
20240701,140400,3049291500,28450,28450,28450,28450,34
|
|
20240701,140300,3048324200,28450,28450,28450,28450,779
|
|
20240701,140200,3026161650,28450,28450,28450,28450,10
|
|
20240701,140100,3025877150,28450,28450,28450,28450,2
|
|
20240701,140000,3025820250,28450,28450,28450,28450,10
|
|
20240701,135900,3025535750,28450,28450,28450,28450,200
|
|
20240701,135800,3019845750,28500,28500,28500,28500,4
|
|
20240701,135700,3019731750,28500,28500,28500,28500,0
|
|
20240701,135600,3019731750,28500,28450,28500,28450,1004
|
|
20240701,135500,2991167800,28500,28500,28500,28500,13
|
|
20240701,135400,2990797300,28500,28500,28500,28500,443
|
|
20240701,135300,2978171800,28500,28550,28550,28500,1516
|
|
20240701,135200,2934965700,28550,28550,28550,28550,729
|
|
20240701,135100,2914152750,28600,28550,28600,28550,4
|
|
20240701,135000,2914038500,28600,28600,28600,28600,185
|
|
20240701,134900,2908747500,28650,28650,28650,28650,0
|
|
20240701,134800,2908747500,28650,28650,28650,28650,1
|
|
20240701,134700,2908718850,28600,28600,28600,28600,0
|
|
20240701,134600,2908718850,28600,28600,28600,28600,1052
|
|
20240701,134500,2878631650,28550,28550,28550,28550,0
|
|
20240701,134400,2878631650,28550,28550,28550,28550,3
|
|
20240701,134300,2878546000,28550,28550,28550,28550,200
|
|
20240701,134200,2872836000,28600,28600,28600,28600,65
|
|
20240701,134100,2870977000,28600,28600,28600,28600,2
|
|
20240701,134000,2870919800,28600,28600,28600,28600,0
|
|
20240701,133900,2870919800,28600,28650,28650,28600,1262
|
|
20240701,133800,2834776400,28600,28600,28600,28600,0
|
|
20240701,133700,2834776400,28600,28600,28600,28600,10
|
|
20240701,133600,2834490400,28600,28600,28600,28600,0
|
|
20240701,133500,2834490400,28600,28600,28600,28600,0
|
|
20240701,133400,2834490400,28600,28600,28600,28600,30
|
|
20240701,133300,2833632400,28600,28600,28600,28600,0
|
|
20240701,133200,2833632400,28600,28600,28600,28600,130
|
|
20240701,133100,2829914400,28600,28600,28600,28600,0
|
|
20240701,133000,2829914400,28600,28600,28600,28600,10
|
|
20240701,132900,2829628400,28600,28600,28600,28600,0
|
|
20240701,132800,2829628400,28600,28600,28600,28600,0
|
|
20240701,132700,2829628400,28600,28600,28600,28600,0
|
|
20240701,132600,2829628400,28600,28600,28600,28600,0
|
|
20240701,132500,2829628400,28600,28600,28600,28600,57
|
|
20240701,132400,2827998200,28600,28600,28600,28600,15
|
|
20240701,132300,2827569200,28600,28600,28600,28600,6
|
|
20240701,132200,2827397600,28600,28600,28600,28600,158
|
|
20240701,132100,2822878800,28600,28600,28600,28600,1411
|
|
20240701,132000,2782524200,28600,28600,28600,28600,22
|
|
20240701,131900,2781895000,28600,28600,28600,28600,0
|
|
20240701,131800,2781895000,28600,28600,28600,28600,50
|
|
20240701,131700,2780465000,28650,28650,28650,28650,0
|
|
20240701,131600,2780465000,28650,28650,28650,28650,257
|
|
20240701,131500,2773101950,28700,28700,28700,28700,0
|
|
20240701,131400,2773101950,28700,28700,28700,28700,0
|
|
20240701,131300,2773101950,28700,28650,28700,28650,39
|
|
20240701,131200,2771984050,28650,28650,28650,28650,178
|
|
20240701,131100,2766884350,28650,28650,28650,28650,0
|
|
20240701,131000,2766884350,28650,28700,28700,28650,43
|
|
20240701,130900,2765651850,28650,28650,28650,28650,142
|
|
20240701,130800,2761583550,28650,28650,28650,28650,0
|
|
20240701,130700,2761583550,28650,28650,28650,28650,14
|
|
20240701,130600,2761182450,28650,28650,28650,28650,208
|
|
20240701,130500,2755223250,28650,28650,28650,28650,0
|
|
20240701,130400,2755223250,28650,28700,28700,28650,9
|
|
20240701,130300,2754965000,28700,28700,28700,28700,7
|
|
20240701,130200,2754764100,28700,28650,28700,28650,36
|
|
20240701,130100,2753732150,28650,28650,28650,28650,23
|
|
20240701,130000,2753073200,28650,28650,28650,28650,2046
|
|
20240701,125900,2694455300,28600,28600,28600,28600,209
|
|
20240701,125800,2688477900,28650,28650,28650,28650,31
|
|
20240701,125700,2687589750,28700,28700,28700,28700,1074
|
|
20240701,125600,2656765950,28700,28700,28700,28700,17
|
|
20240701,125500,2656278050,28700,28700,28700,28700,144
|
|
20240701,125400,2652145250,28700,28700,28700,28700,0
|
|
20240701,125300,2652145250,28700,28700,28700,28700,17
|
|
20240701,125200,2651657350,28700,28700,28700,28700,50
|
|
20240701,125100,2650222350,28700,28700,28700,28700,1
|
|
20240701,125000,2650193650,28750,28750,28750,28700,243
|
|
20240701,124900,2643208400,28700,28700,28700,28700,0
|
|
20240701,124800,2643208400,28700,28700,28700,28700,10
|
|
20240701,124700,2642921400,28750,28750,28750,28750,0
|
|
20240701,124600,2642921400,28750,28750,28750,28750,1
|
|
20240701,124500,2642892650,28750,28750,28750,28750,0
|
|
20240701,124400,2642892650,28750,28750,28750,28750,6
|
|
20240701,124300,2642720150,28750,28750,28750,28750,0
|
|
20240701,124200,2642720150,28750,28750,28750,28750,0
|
|
20240701,124100,2642720150,28750,28750,28750,28750,0
|
|
20240701,124000,2642720150,28750,28750,28750,28750,48
|
|
20240701,123900,2641340150,28750,28750,28750,28750,1
|
|
20240701,123800,2641311400,28700,28700,28700,28700,0
|
|
20240701,123700,2641311400,28700,28700,28700,28700,48
|
|
20240701,123600,2639933800,28750,28750,28750,28750,36
|
|
20240701,123500,2638898800,28750,28750,28750,28750,0
|
|
20240701,123400,2638898800,28750,28750,28750,28750,0
|
|
20240701,123300,2638898800,28750,28750,28750,28750,118
|
|
20240701,123200,2635506300,28750,28750,28750,28750,294
|
|
20240701,123100,2627053800,28750,28750,28750,28750,275
|
|
20240701,123000,2619147550,28750,28700,28750,28700,918
|
|
20240701,122900,2592776600,28700,28700,28700,28700,0
|
|
20240701,122800,2592776600,28700,28700,28700,28700,0
|
|
20240701,122700,2592776600,28700,28700,28700,28700,0
|
|
20240701,122600,2592776600,28700,28700,28700,28700,0
|
|
20240701,122500,2592776600,28700,28700,28700,28700,0
|
|
20240701,122400,2592776600,28700,28700,28700,28700,110
|
|
20240701,122300,2589619600,28750,28750,28750,28750,20
|
|
20240701,122200,2589044600,28700,28650,28700,28650,2627
|
|
20240701,122100,2513673000,28650,28650,28650,28650,1
|
|
20240701,122000,2513644350,28650,28650,28650,28650,0
|
|
20240701,121900,2513644350,28650,28650,28650,28650,10
|
|
20240701,121800,2513357850,28700,28700,28700,28700,0
|
|
20240701,121700,2513357850,28700,28700,28700,28700,44
|
|
20240701,121600,2512095050,28700,28700,28700,28700,21
|
|
20240701,121500,2511492350,28700,28700,28700,28700,11
|
|
20240701,121400,2511176650,28700,28700,28700,28700,455
|
|
20240701,121300,2498118150,28700,28700,28700,28700,0
|
|
20240701,121200,2498118150,28700,28700,28700,28700,0
|
|
20240701,121100,2498118150,28700,28700,28700,28700,51
|
|
20240701,121000,2496654450,28700,28700,28700,28700,0
|
|
20240701,120900,2496654450,28700,28700,28700,28700,10
|
|
20240701,120800,2496367450,28700,28700,28700,28700,1
|
|
20240701,120700,2496338750,28700,28700,28700,28700,1
|
|
20240701,120600,2496310050,28700,28700,28700,28700,10
|
|
20240701,120500,2496023050,28700,28700,28700,28700,5
|
|
20240701,120400,2495879550,28750,28750,28750,28750,855
|
|
20240701,120300,2471298300,28750,28750,28750,28750,745
|
|
20240701,120200,2449879550,28750,28750,28750,28700,462
|
|
20240701,120100,2436597100,28750,28700,28750,28700,2215
|
|
20240701,120000,2372922700,28700,28650,28700,28650,555
|
|
20240701,115900,2357006950,28650,28650,28650,28650,3
|
|
20240701,115800,2356921000,28650,28650,28650,28650,114
|
|
20240701,115700,2353654900,28650,28650,28650,28650,0
|
|
20240701,115600,2353654900,28650,28650,28650,28650,9
|
|
20240701,115500,2353397050,28650,28650,28650,28650,1
|
|
20240701,115400,2353368400,28650,28650,28650,28650,3
|
|
20240701,115300,2353282450,28650,28650,28650,28650,31
|
|
20240701,115200,2352394300,28650,28650,28650,28650,187
|
|
20240701,115100,2347036750,28700,28700,28700,28700,8
|
|
20240701,115000,2346807150,28700,28750,28750,28700,267
|
|
20240701,114900,2339143450,28750,28700,28750,28700,163
|
|
20240701,114800,2334459700,28700,28700,28700,28700,0
|
|
20240701,114700,2334459700,28700,28700,28700,28700,0
|
|
20240701,114600,2334459700,28700,28700,28700,28700,0
|
|
20240701,114500,2334459700,28700,28700,28700,28700,310
|
|
20240701,114400,2325562700,28700,28700,28700,28700,0
|
|
20240701,114300,2325562700,28700,28700,28700,28700,2
|
|
20240701,114200,2325505300,28700,28700,28700,28700,50
|
|
20240701,114100,2324070300,28700,28700,28700,28700,0
|
|
20240701,114000,2324070300,28700,28700,28700,28700,0
|
|
20240701,113900,2324070300,28700,28850,28850,28700,316
|
|
20240701,113800,2314953850,28850,28800,28850,28750,1071
|
|
20240701,113700,2284090000,28850,28800,28850,28750,1644
|
|
20240701,113600,2236731700,28800,28700,28800,28700,1810
|
|
20240701,113500,2184653100,28650,28650,28650,28650,0
|
|
20240701,113400,2184653100,28650,28650,28650,28650,2
|
|
20240701,113300,2184595800,28650,28650,28650,28650,52
|
|
20240701,113200,2183106000,28700,28700,28700,28700,1469
|
|
20240701,113100,2140945700,28700,28700,28700,28700,60
|
|
20240701,113000,2139223700,28700,28750,28750,28700,11
|
|
20240701,112900,2138907950,28700,28700,28700,28700,31
|
|
20240701,112800,2138018250,28700,28650,28850,28650,1110
|
|
20240701,112700,2106026850,28650,28650,28650,28650,0
|
|
20240701,112600,2106026850,28650,28750,28750,28650,34
|
|
20240701,112500,2105052250,28750,28650,28800,28650,1740
|
|
20240701,112400,2055048750,28600,28600,28600,28600,1
|
|
20240701,112300,2055020150,28600,28600,28600,28600,92
|
|
20240701,112200,2052388950,28600,28600,28600,28600,0
|
|
20240701,112100,2052388950,28600,28600,28600,28600,415
|
|
20240701,112000,2040519950,28600,28600,28600,28600,153
|
|
20240701,111900,2036144150,28550,28550,28550,28550,50
|
|
20240701,111800,2034716650,28600,28600,28600,28600,50
|
|
20240701,111700,2033286650,28550,28550,28550,28550,4
|
|
20240701,111600,2033172450,28600,28600,28600,28600,5
|
|
20240701,111500,2033029450,28600,28550,28600,28550,20
|
|
20240701,111400,2032457600,28600,28600,28600,28600,212
|
|
20240701,111300,2026394400,28600,28600,28600,28600,11
|
|
20240701,111200,2026079800,28550,28600,28600,28550,38
|
|
20240701,111100,2024993800,28600,28550,28600,28550,139
|
|
20240701,111000,2021021850,28550,28550,28550,28550,145
|
|
20240701,110900,2016882100,28600,28550,28600,28550,682
|
|
20240701,110800,1997403200,28600,28600,28600,28600,8
|
|
20240701,110700,1997174400,28600,28550,28600,28550,821
|
|
20240701,110600,1973729100,28550,28550,28550,28550,1708
|
|
20240701,110500,1924965700,28550,28500,28550,28500,608
|
|
20240701,110400,1907607800,28550,28550,28600,28500,1072
|
|
20240701,110300,1877006450,28550,28450,28550,28450,3803
|
|
20240701,110200,1768462300,28400,28400,28400,28400,15
|
|
20240701,110100,1768036300,28400,28400,28400,28400,582
|
|
20240701,110000,1751507500,28400,28450,28450,28400,47
|
|
20240701,105900,1750172600,28400,28400,28400,28400,617
|
|
20240701,105800,1732649800,28450,28450,28450,28450,0
|
|
20240701,105700,1732649800,28450,28450,28450,28450,560
|
|
20240701,105600,1716717800,28500,28500,28500,28500,0
|
|
20240701,105500,1716717800,28500,28500,28500,28500,41
|
|
20240701,105400,1715549300,28500,28500,28500,28500,10
|
|
20240701,105300,1715264300,28500,28550,28550,28500,65
|
|
20240701,105200,1713411450,28600,28600,28600,28600,0
|
|
20240701,105100,1713411450,28600,28600,28600,28600,20
|
|
20240701,105000,1712839450,28550,28500,28550,28500,1681
|
|
20240701,104900,1664846950,28500,28500,28500,28500,168
|
|
20240701,104800,1660058950,28500,28500,28500,28500,200
|
|
20240701,104700,1654358950,28500,28500,28500,28500,26
|
|
20240701,104600,1653617950,28500,28500,28500,28500,50
|
|
20240701,104500,1652192950,28500,28500,28500,28500,50
|
|
20240701,104400,1650767950,28500,28500,28500,28500,23
|
|
20240701,104300,1650112450,28500,28500,28500,28500,124
|
|
20240701,104200,1646578450,28550,28550,28550,28550,0
|
|
20240701,104100,1646578450,28550,28500,28550,28500,410
|
|
20240701,104000,1634892650,28550,28450,28550,28450,94
|
|
20240701,103900,1632211600,28500,28500,28500,28500,363
|
|
20240701,103800,1621866100,28500,28500,28500,28500,40
|
|
20240701,103700,1620726100,28500,28450,28500,28450,30
|
|
20240701,103600,1619872100,28450,28450,28450,28450,77
|
|
20240701,103500,1617681450,28400,28400,28400,28400,14
|
|
20240701,103400,1617283850,28450,28450,28450,28450,43
|
|
20240701,103300,1616060500,28450,28450,28450,28450,8
|
|
20240701,103200,1615832900,28450,28450,28450,28450,611
|
|
20240701,103100,1598449950,28400,28400,28400,28400,96
|
|
20240701,103000,1595723550,28400,28400,28400,28400,100
|
|
20240701,102900,1592883550,28400,28400,28400,28400,185
|
|
20240701,102800,1587629550,28350,28350,28350,28350,0
|
|
20240701,102700,1587629550,28350,28350,28350,28350,1
|
|
20240701,102600,1587601200,28350,28350,28350,28350,253
|
|
20240701,102500,1580428650,28350,28300,28350,28300,176
|
|
20240701,102400,1575445350,28300,28300,28300,28300,22
|
|
20240701,102300,1574822750,28300,28300,28300,28300,3
|
|
20240701,102200,1574737850,28300,28300,28300,28300,0
|
|
20240701,102100,1574737850,28300,28300,28300,28300,3
|
|
20240701,102000,1574652950,28300,28300,28300,28300,29
|
|
20240701,101900,1573832250,28300,28300,28300,28300,163
|
|
20240701,101800,1569219350,28350,28350,28350,28350,10
|
|
20240701,101700,1568935850,28350,28350,28350,28350,0
|
|
20240701,101600,1568935850,28350,28300,28350,28300,633
|
|
20240701,101500,1551014400,28300,28300,28300,28300,20
|
|
20240701,101400,1550448400,28300,28350,28350,28300,322
|
|
20240701,101300,1541335300,28350,28350,28350,28350,60
|
|
20240701,101200,1539634300,28300,28350,28350,28300,424
|
|
20240701,101100,1527631900,28350,28450,28450,28350,108
|
|
20240701,101000,1524559450,28450,28500,28500,28450,123
|
|
20240701,100900,1521059750,28500,28500,28500,28500,129
|
|
20240701,100800,1517383250,28500,28500,28500,28500,180
|
|
20240701,100700,1512253250,28500,28500,28500,28500,387
|
|
20240701,100600,1501223750,28500,28500,28500,28500,0
|
|
20240701,100500,1501223750,28500,28500,28500,28500,8
|
|
20240701,100400,1500995750,28500,28500,28500,28500,517
|
|
20240701,100300,1486261250,28500,28500,28500,28500,379
|
|
20240701,100200,1475459750,28500,28500,28550,28500,528
|
|
20240701,100100,1460411250,28550,28550,28550,28550,121
|
|
20240701,100000,1456956700,28600,28600,28600,28600,4
|
|
20240701,095900,1456842300,28600,28600,28600,28600,0
|
|
20240701,095800,1456842300,28600,28550,28600,28550,30
|
|
20240701,095700,1455985700,28600,28600,28600,28600,4
|
|
20240701,095600,1455871300,28600,28600,28600,28550,29
|
|
20240701,095500,1455043200,28600,28550,28600,28550,894
|
|
20240701,095400,1429519300,28550,28500,28550,28500,4
|
|
20240701,095300,1429405150,28600,28500,28600,28500,502
|
|
20240701,095200,1415097950,28600,28550,28600,28550,345
|
|
20240701,095100,1405243050,28550,28500,28550,28500,153
|
|
20240701,095000,1400882400,28550,28600,28600,28550,1125
|
|
20240701,094900,1368751800,28700,28700,28700,28650,14
|
|
20240701,094800,1368350500,28700,28600,28700,28600,85
|
|
20240701,094700,1365919200,28600,28550,28600,28550,13
|
|
20240701,094600,1365547450,28550,28600,28600,28550,58
|
|
20240701,094500,1363889250,28600,28600,28600,28600,3
|
|
20240701,094400,1363803450,28600,28500,28600,28500,1038
|
|
20240701,094300,1334126900,28550,28500,28550,28500,237
|
|
20240701,094200,1327371200,28550,28550,28750,28550,2477
|
|
20240701,094100,1256305650,28550,28500,28550,28500,864
|
|
20240701,094000,1231668600,28500,28450,28500,28450,30
|
|
20240701,093900,1230815000,28450,28400,28450,28300,153
|
|
20240701,093800,1226470750,28500,28500,28500,28500,3
|
|
20240701,093700,1226385250,28500,28400,28500,28400,8
|
|
20240701,093600,1226157850,28400,28500,28500,28400,110
|
|
20240701,093500,1223033350,28500,28400,28500,28400,519
|
|
20240701,093400,1208242950,28400,28250,28400,28250,1413
|
|
20240701,093300,1168266200,28200,28200,28200,28200,445
|
|
20240701,093200,1155717200,28150,28150,28200,28150,157
|
|
20240701,093100,1151297500,28150,28100,28150,28100,40
|
|
20240701,093000,1150173350,28100,28150,28200,28100,142
|
|
20240701,092900,1146176600,28200,28150,28200,28100,164
|
|
20240701,092800,1141563050,28100,28250,28250,28100,11
|
|
20240701,092700,1141252450,28100,28200,28250,28100,3989
|
|
20240701,092600,1028691850,28200,28150,28250,28150,1218
|
|
20240701,092500,994345950,28150,28150,28150,28000,4521
|
|
20240701,092400,867139900,28100,28050,28150,27950,1233
|
|
20240701,092300,832511050,28050,28100,28150,28050,298
|
|
20240701,092200,824143500,28100,28250,28250,28100,636
|
|
20240701,092100,806224350,28250,28300,28300,28200,625
|
|
20240701,092000,788568350,28350,28600,28650,28300,5970
|
|
20240701,091900,618387050,28600,28750,28750,28600,1696
|
|
20240701,091800,569792800,28800,28700,28850,28700,43
|
|
20240701,091700,568558300,28850,28850,28850,28850,5
|
|
20240701,091600,568414050,28800,28800,28800,28700,1020
|
|
20240701,091500,539038150,28650,28850,28850,28650,28
|
|
20240701,091400,538234700,28700,28850,28850,28700,1969
|
|
20240701,091300,481694650,28850,28800,28900,28750,1727
|
|
20240701,091200,431909500,28800,28900,28900,28800,253
|
|
20240701,091100,424608850,28800,28900,28950,28800,848
|
|
20240701,091000,400116250,28900,29000,29000,28900,616
|
|
20240701,090900,382310200,29000,28950,29000,28850,892
|
|
20240701,090800,356493200,28950,28950,29000,28900,4239
|
|
20240701,090700,233786200,28950,28950,29000,28950,2969
|
|
20240701,090600,147832900,28950,28850,28950,28850,423
|
|
20240701,090500,135587150,28950,28900,28950,28850,2122
|
|
20240701,090400,74261700,28900,28950,28950,28900,233
|
|
20240701,090300,67522700,28950,28800,28950,28800,1342
|
|
20240701,090200,28791750,28900,28750,28900,28750,255
|
|
20240701,090100,21447750,28750,28850,28950,28750,449
|
|
20240701,090000,8504350,28750,29000,29000,28750,294
|