578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,183400,3891645500,28850,28850,28850,28850,0
|
|
20240702,183300,3891645500,28850,28850,28850,28850,0
|
|
20240702,183200,3891645500,28850,28850,28850,28850,0
|
|
20240702,183100,3891645500,28850,28850,28850,28850,0
|
|
20240702,183000,3891645500,28850,28850,28850,28850,0
|
|
20240702,182900,3891645500,28850,28850,28850,28850,0
|
|
20240702,182800,3891645500,28850,28850,28850,28850,0
|
|
20240702,182700,3891645500,28850,28850,28850,28850,0
|
|
20240702,182600,3891645500,28850,28850,28850,28850,0
|
|
20240702,182500,3891645500,28850,28850,28850,28850,0
|
|
20240702,182400,3891645500,28850,28850,28850,28850,0
|
|
20240702,182300,3891645500,28850,28850,28850,28850,0
|
|
20240702,182200,3891645500,28850,28850,28850,28850,0
|
|
20240702,182100,3891645500,28850,28850,28850,28850,0
|
|
20240702,182000,3891645500,28850,28850,28850,28850,0
|
|
20240702,181900,3891645500,28850,28850,28850,28850,0
|
|
20240702,181800,3891645500,28850,28850,28850,28850,0
|
|
20240702,181700,3891645500,28850,28850,28850,28850,0
|
|
20240702,181600,3891645500,28850,28850,28850,28850,0
|
|
20240702,181500,3891645500,28850,28850,28850,28850,0
|
|
20240702,181400,3891645500,28850,28850,28850,28850,0
|
|
20240702,181300,3891645500,28850,28850,28850,28850,0
|
|
20240702,181200,3891645500,28850,28850,28850,28850,0
|
|
20240702,181100,3891645500,28850,28850,28850,28850,0
|
|
20240702,181000,3891645500,28850,28850,28850,28850,0
|
|
20240702,180900,3891645500,28850,28850,28850,28850,0
|
|
20240702,180800,3891645500,28850,28850,28850,28850,0
|
|
20240702,180700,3891645500,28850,28850,28850,28850,0
|
|
20240702,180600,3891645500,28850,28850,28850,28850,0
|
|
20240702,180500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,180400,3891645500,28850,28850,28850,28850,0
|
|
20240702,180300,3891645500,28850,28850,28850,28850,0
|
|
20240702,180200,3891645500,28850,28850,28850,28850,0
|
|
20240702,180100,3891645500,28850,28850,28850,28850,0
|
|
20240702,180000,3891645500,28850,28850,28850,28850,0
|
|
20240702,175900,3891645500,28850,28850,28850,28850,0
|
|
20240702,175800,3891645500,28850,28850,28850,28850,0
|
|
20240702,175700,3891645500,28850,28850,28850,28850,0
|
|
20240702,175600,3891645500,28850,28850,28850,28850,0
|
|
20240702,175500,3891645500,28850,28850,28850,28850,0
|
|
20240702,175400,3891645500,28850,28850,28850,28850,0
|
|
20240702,175300,3891645500,28850,28850,28850,28850,0
|
|
20240702,175200,3891645500,28850,28850,28850,28850,0
|
|
20240702,175100,3891645500,28850,28850,28850,28850,0
|
|
20240702,175000,3891645500,28850,28850,28850,28850,0
|
|
20240702,174900,3891645500,28850,28850,28850,28850,0
|
|
20240702,174800,3891645500,28850,28850,28850,28850,0
|
|
20240702,174700,3891645500,28850,28850,28850,28850,0
|
|
20240702,174600,3891645500,28850,28850,28850,28850,0
|
|
20240702,174500,3891645500,28850,28850,28850,28850,0
|
|
20240702,174400,3891645500,28850,28850,28850,28850,0
|
|
20240702,174300,3891645500,28850,28850,28850,28850,0
|
|
20240702,174200,3891645500,28850,28850,28850,28850,0
|
|
20240702,174100,3891645500,28850,28850,28850,28850,0
|
|
20240702,174000,3891645500,28850,28850,28850,28850,0
|
|
20240702,173900,3891645500,28850,28850,28850,28850,0
|
|
20240702,173800,3891645500,28850,28850,28850,28850,0
|
|
20240702,173700,3891645500,28850,28850,28850,28850,0
|
|
20240702,173600,3891645500,28850,28850,28850,28850,0
|
|
20240702,173500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,173400,3891645500,28850,28850,28850,28850,0
|
|
20240702,173300,3891645500,28850,28850,28850,28850,0
|
|
20240702,173200,3891645500,28850,28850,28850,28850,0
|
|
20240702,173100,3891645500,28850,28850,28850,28850,0
|
|
20240702,173000,3891645500,28850,28850,28850,28850,0
|
|
20240702,172900,3891645500,28850,28850,28850,28850,0
|
|
20240702,172800,3891645500,28850,28850,28850,28850,0
|
|
20240702,172700,3891645500,28850,28850,28850,28850,0
|
|
20240702,172600,3891645500,28850,28850,28850,28850,0
|
|
20240702,172500,3891645500,28850,28850,28850,28850,0
|
|
20240702,172400,3891645500,28850,28850,28850,28850,0
|
|
20240702,172300,3891645500,28850,28850,28850,28850,0
|
|
20240702,172200,3891645500,28850,28850,28850,28850,0
|
|
20240702,172100,3891645500,28850,28850,28850,28850,0
|
|
20240702,172000,3891645500,28850,28850,28850,28850,0
|
|
20240702,171900,3891645500,28850,28850,28850,28850,0
|
|
20240702,171800,3891645500,28850,28850,28850,28850,0
|
|
20240702,171700,3891645500,28850,28850,28850,28850,0
|
|
20240702,171600,3891645500,28850,28850,28850,28850,0
|
|
20240702,171500,3891645500,28850,28850,28850,28850,0
|
|
20240702,171400,3891645500,28850,28850,28850,28850,0
|
|
20240702,171300,3891645500,28850,28850,28850,28850,0
|
|
20240702,171200,3891645500,28850,28850,28850,28850,0
|
|
20240702,171100,3891645500,28850,28850,28850,28850,0
|
|
20240702,171000,3891645500,28850,28850,28850,28850,0
|
|
20240702,170900,3891645500,28850,28850,28850,28850,0
|
|
20240702,170800,3891645500,28850,28850,28850,28850,0
|
|
20240702,170700,3891645500,28850,28850,28850,28850,0
|
|
20240702,170600,3891645500,28850,28850,28850,28850,0
|
|
20240702,170500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,170400,3891645500,28850,28850,28850,28850,0
|
|
20240702,170300,3891645500,28850,28850,28850,28850,0
|
|
20240702,170200,3891645500,28850,28850,28850,28850,0
|
|
20240702,170100,3891645500,28850,28850,28850,28850,0
|
|
20240702,170000,3891645500,28850,28850,28850,28850,0
|
|
20240702,165900,3891645500,28850,28850,28850,28850,0
|
|
20240702,165800,3891645500,28850,28850,28850,28850,0
|
|
20240702,165700,3891645500,28850,28850,28850,28850,0
|
|
20240702,165600,3891645500,28850,28850,28850,28850,0
|
|
20240702,165500,3891645500,28850,28850,28850,28850,0
|
|
20240702,165400,3891645500,28850,28850,28850,28850,0
|
|
20240702,165300,3891645500,28850,28850,28850,28850,0
|
|
20240702,165200,3891645500,28850,28850,28850,28850,0
|
|
20240702,165100,3891645500,28850,28850,28850,28850,0
|
|
20240702,165000,3891645500,28850,28850,28850,28850,0
|
|
20240702,164900,3891645500,28850,28850,28850,28850,0
|
|
20240702,164800,3891645500,28850,28850,28850,28850,0
|
|
20240702,164700,3891645500,28850,28850,28850,28850,0
|
|
20240702,164600,3891645500,28850,28850,28850,28850,0
|
|
20240702,164500,3891645500,28850,28850,28850,28850,0
|
|
20240702,164400,3891645500,28850,28850,28850,28850,0
|
|
20240702,164300,3891645500,28850,28850,28850,28850,0
|
|
20240702,164200,3891645500,28850,28850,28850,28850,0
|
|
20240702,164100,3891645500,28850,28850,28850,28850,0
|
|
20240702,164000,3891645500,28850,28850,28850,28850,0
|
|
20240702,163900,3891645500,28850,28850,28850,28850,0
|
|
20240702,163800,3891645500,28850,28850,28850,28850,0
|
|
20240702,163700,3891645500,28850,28850,28850,28850,0
|
|
20240702,163600,3891645500,28850,28850,28850,28850,0
|
|
20240702,163500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,163400,3891645500,28850,28850,28850,28850,0
|
|
20240702,163300,3891645500,28850,28850,28850,28850,0
|
|
20240702,163200,3891645500,28850,28850,28850,28850,0
|
|
20240702,163100,3891645500,28850,28850,28850,28850,0
|
|
20240702,163000,3891645500,28850,28850,28850,28850,0
|
|
20240702,162900,3891645500,28850,28850,28850,28850,0
|
|
20240702,162800,3891645500,28850,28850,28850,28850,0
|
|
20240702,162700,3891645500,28850,28850,28850,28850,0
|
|
20240702,162600,3891645500,28850,28850,28850,28850,0
|
|
20240702,162500,3891645500,28850,28850,28850,28850,0
|
|
20240702,162400,3891645500,28850,28850,28850,28850,0
|
|
20240702,162300,3891645500,28850,28850,28850,28850,0
|
|
20240702,162200,3891645500,28850,28850,28850,28850,0
|
|
20240702,162100,3891645500,28850,28850,28850,28850,0
|
|
20240702,162000,3891645500,28850,28850,28850,28850,0
|
|
20240702,161900,3891645500,28850,28850,28850,28850,0
|
|
20240702,161800,3891645500,28850,28850,28850,28850,0
|
|
20240702,161700,3891645500,28850,28850,28850,28850,0
|
|
20240702,161600,3891645500,28850,28850,28850,28850,0
|
|
20240702,161500,3891645500,28850,28850,28850,28850,0
|
|
20240702,161400,3891645500,28850,28850,28850,28850,0
|
|
20240702,161300,3891645500,28850,28850,28850,28850,0
|
|
20240702,161200,3891645500,28850,28850,28850,28850,0
|
|
20240702,161100,3891645500,28850,28850,28850,28850,0
|
|
20240702,161000,3891645500,28850,28850,28850,28850,0
|
|
20240702,160900,3891645500,28850,28850,28850,28850,0
|
|
20240702,160800,3891645500,28850,28850,28850,28850,0
|
|
20240702,160700,3891645500,28850,28850,28850,28850,0
|
|
20240702,160600,3891645500,28850,28850,28850,28850,0
|
|
20240702,160500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,160400,3891645500,28850,28850,28850,28850,0
|
|
20240702,160300,3891645500,28850,28850,28850,28850,0
|
|
20240702,160200,3891645500,28850,28850,28850,28850,0
|
|
20240702,160100,3891645500,28850,28850,28850,28850,0
|
|
20240702,160000,3891645500,28850,28850,28850,28850,0
|
|
20240702,155900,3891645500,28850,28850,28850,28850,0
|
|
20240702,155800,3891645500,28850,28850,28850,28850,0
|
|
20240702,155700,3891645500,28850,28850,28850,28850,0
|
|
20240702,155600,3891645500,28850,28850,28850,28850,0
|
|
20240702,155500,3891645500,28850,28850,28850,28850,0
|
|
20240702,155400,3891645500,28850,28850,28850,28850,0
|
|
20240702,155300,3891645500,28850,28850,28850,28850,0
|
|
20240702,155200,3891645500,28850,28850,28850,28850,0
|
|
20240702,155100,3891645500,28850,28850,28850,28850,0
|
|
20240702,155000,3891645500,28850,28850,28850,28850,0
|
|
20240702,154900,3891645500,28850,28850,28850,28850,0
|
|
20240702,154800,3891645500,28850,28850,28850,28850,0
|
|
20240702,154700,3891645500,28850,28850,28850,28850,0
|
|
20240702,154600,3891645500,28850,28850,28850,28850,0
|
|
20240702,154500,3891645500,28850,28850,28850,28850,0
|
|
20240702,154400,3891645500,28850,28850,28850,28850,0
|
|
20240702,154300,3891645500,28850,28850,28850,28850,0
|
|
20240702,154200,3891645500,28850,28850,28850,28850,0
|
|
20240702,154100,3891645500,28850,28850,28850,28850,0
|
|
20240702,154000,3891645500,28850,28850,28850,28850,0
|
|
20240702,153900,3891645500,28850,28850,28850,28850,0
|
|
20240702,153800,3891645500,28850,28850,28850,28850,0
|
|
20240702,153700,3891645500,28850,28850,28850,28850,0
|
|
20240702,153600,3891645500,28850,28850,28850,28850,0
|
|
20240702,153500,3891645500,28850,28850,28850,28850,3757
|
|
20240702,153400,3891645500,28850,28850,28850,28850,0
|
|
20240702,153300,3891645500,28850,28850,28850,28850,0
|
|
20240702,153200,3891645500,28850,28850,28850,28850,0
|
|
20240702,153100,3891645500,28850,28850,28850,28850,0
|
|
20240702,153000,3891645500,28850,28850,28850,28850,3757
|
|
20240702,152900,3783256050,28850,28850,28850,28850,0
|
|
20240702,152800,3783256050,28850,28850,28850,28850,0
|
|
20240702,152700,3783256050,28850,28850,28850,28850,0
|
|
20240702,152600,3783256050,28850,28850,28850,28850,0
|
|
20240702,152500,3783256050,28850,28850,28850,28850,0
|
|
20240702,152400,3783256050,28850,28850,28850,28850,0
|
|
20240702,152300,3783256050,28850,28850,28850,28850,0
|
|
20240702,152200,3783256050,28850,28850,28850,28850,0
|
|
20240702,152100,3783256050,28850,28850,28850,28850,0
|
|
20240702,152000,3783256050,28850,28850,28850,28850,0
|
|
20240702,151900,3783256050,28850,28750,28850,28750,132
|
|
20240702,151800,3779455750,28750,28750,28800,28750,292
|
|
20240702,151700,3771059800,28750,28800,28800,28750,326
|
|
20240702,151600,3761685150,28750,28800,28850,28750,886
|
|
20240702,151500,3736158000,28800,28800,28850,28800,60
|
|
20240702,151400,3734427350,28850,28800,28850,28800,29
|
|
20240702,151300,3733591050,28800,28850,28850,28800,14
|
|
20240702,151200,3733187500,28850,28850,28850,28850,5
|
|
20240702,151100,3733043250,28850,28850,28850,28850,29
|
|
20240702,151000,3732206600,28850,28750,28850,28750,98
|
|
20240702,150900,3729384850,28850,28800,28850,28800,620
|
|
20240702,150800,3711527750,28850,28750,28850,28750,211
|
|
20240702,150700,3705460400,28850,28850,28850,28850,45
|
|
20240702,150600,3704162150,28850,28850,28850,28850,3
|
|
20240702,150500,3704075600,28850,28850,28850,28850,0
|
|
20240702,150400,3704075600,28850,28850,28850,28850,0
|
|
20240702,150300,3704075600,28850,28850,28850,28850,47
|
|
20240702,150200,3702719650,28850,28800,28850,28800,1000
|
|
20240702,150100,3673884250,28800,28800,28800,28800,25
|
|
20240702,150000,3673164250,28750,28800,28800,28750,679
|
|
20240702,145900,3653609200,28800,28800,28800,28800,464
|
|
20240702,145800,3640246000,28800,28800,28800,28800,147
|
|
20240702,145700,3636012400,28800,28800,28800,28750,85
|
|
20240702,145600,3633564550,28800,28800,28800,28800,128
|
|
20240702,145500,3629878150,28800,28750,28800,28750,217
|
|
20240702,145400,3623636050,28800,28800,28800,28800,50
|
|
20240702,145300,3622196050,28800,28800,28800,28750,154
|
|
20240702,145200,3617765200,28800,28800,28800,28800,56
|
|
20240702,145100,3616152400,28800,28800,28800,28750,302
|
|
20240702,145000,3607464800,28800,28800,28800,28800,75
|
|
20240702,144900,3605304800,28800,28800,28800,28750,79
|
|
20240702,144800,3603029650,28800,28800,28800,28800,42
|
|
20240702,144700,3601820050,28800,28800,28800,28750,126
|
|
20240702,144600,3598191850,28800,28800,28800,28800,36
|
|
20240702,144500,3597155050,28800,28800,28800,28800,78
|
|
20240702,144400,3594908650,28800,28800,28800,28800,42
|
|
20240702,144300,3593699050,28800,28800,28800,28800,76
|
|
20240702,144200,3591510250,28750,28800,28800,28750,2030
|
|
20240702,144100,3533146250,28800,28800,28800,28800,106
|
|
20240702,144000,3530093450,28800,28800,28800,28800,279
|
|
20240702,143900,3522058250,28800,28850,28850,28800,754
|
|
20240702,143800,3500341350,28850,28800,28850,28800,207
|
|
20240702,143700,3494377750,28800,28800,28850,28800,94
|
|
20240702,143600,3491670250,28850,28800,28850,28800,421
|
|
20240702,143500,3479545300,28800,28800,28800,28800,218
|
|
20240702,143400,3473266900,28800,28800,28800,28800,13
|
|
20240702,143300,3472892500,28750,28800,28800,28750,490
|
|
20240702,143200,3458781100,28800,28800,28800,28800,217
|
|
20240702,143100,3452531500,28800,28850,28850,28800,202
|
|
20240702,143000,3446713300,28800,28850,28850,28800,277
|
|
20240702,142900,3438732350,28850,28850,28850,28850,11
|
|
20240702,142800,3438415000,28800,28750,28800,28750,780
|
|
20240702,142700,3415953000,28800,28800,28800,28800,6
|
|
20240702,142600,3415780200,28800,28800,28800,28800,200
|
|
20240702,142500,3410020200,28800,28800,28800,28800,29
|
|
20240702,142400,3409185000,28800,28800,28800,28800,0
|
|
20240702,142300,3409185000,28800,28800,28800,28800,11
|
|
20240702,142200,3408868200,28800,28800,28800,28800,52
|
|
20240702,142100,3407370600,28750,28750,28750,28750,817
|
|
20240702,142000,3383881850,28800,28800,28800,28800,0
|
|
20240702,141900,3383881850,28800,28800,28800,28800,9
|
|
20240702,141800,3383622650,28800,28800,28800,28750,111
|
|
20240702,141700,3380428050,28800,28750,28800,28750,2048
|
|
20240702,141600,3321545650,28800,28800,28800,28800,52
|
|
20240702,141500,3320048050,28800,28750,28800,28750,567
|
|
20240702,141400,3303723450,28800,28800,28800,28800,48
|
|
20240702,141300,3302341050,28800,28800,28800,28700,2028
|
|
20240702,141200,3244036150,28800,28750,28800,28750,265
|
|
20240702,141100,3236412550,28800,28800,28800,28800,29
|
|
20240702,141000,3235577350,28800,28750,28800,28750,1058
|
|
20240702,140900,3205157000,28800,28750,28800,28750,553
|
|
20240702,140800,3189253800,28750,28750,28800,28750,1565
|
|
20240702,140700,3144259400,28750,28750,28750,28750,53
|
|
20240702,140600,3142735650,28750,28750,28750,28750,43
|
|
20240702,140500,3141499400,28750,28750,28750,28750,30
|
|
20240702,140400,3140636900,28750,28750,28750,28750,24
|
|
20240702,140300,3139946900,28700,28750,28750,28700,15
|
|
20240702,140200,3139515700,28750,28750,28750,28700,282
|
|
20240702,140100,3131420700,28750,28750,28750,28750,64
|
|
20240702,140000,3129580700,28750,28750,28750,28750,527
|
|
20240702,135900,3114429450,28750,28750,28750,28750,1015
|
|
20240702,135800,3085248200,28750,28750,28750,28750,29
|
|
20240702,135700,3084414450,28750,28700,28750,28700,223
|
|
20240702,135600,3078013150,28750,28750,28750,28700,1075
|
|
20240702,135500,3047156900,28750,28750,28750,28700,72
|
|
20240702,135400,3045087050,28750,28700,28750,28700,613
|
|
20240702,135300,3027492650,28700,28700,28750,28700,556
|
|
20240702,135200,3011534900,28750,28700,28750,28700,2285
|
|
20240702,135100,2945953050,28700,28700,28700,28700,817
|
|
20240702,135000,2922505150,28700,28700,28700,28700,7
|
|
20240702,134900,2922304250,28700,28700,28700,28700,325
|
|
20240702,134800,2912976750,28750,28750,28750,28750,0
|
|
20240702,134700,2912976750,28750,28750,28750,28750,17
|
|
20240702,134600,2912488000,28750,28750,28750,28750,0
|
|
20240702,134500,2912488000,28750,28750,28750,28750,0
|
|
20240702,134400,2912488000,28750,28750,28750,28750,53
|
|
20240702,134300,2910964250,28700,28750,28750,28700,63
|
|
20240702,134200,2909155600,28700,28700,28700,28700,105
|
|
20240702,134100,2906142100,28700,28700,28700,28700,297
|
|
20240702,134000,2897618200,28650,28650,28650,28650,50
|
|
20240702,133900,2896185700,28700,28700,28700,28700,0
|
|
20240702,133800,2896185700,28700,28700,28700,28700,0
|
|
20240702,133700,2896185700,28700,28700,28700,28700,170
|
|
20240702,133600,2891306700,28750,28750,28750,28750,18
|
|
20240702,133500,2890789200,28650,28650,28650,28650,4
|
|
20240702,133400,2890674600,28750,28750,28750,28750,8
|
|
20240702,133300,2890444600,28750,28750,28750,28750,12
|
|
20240702,133200,2890099600,28750,28750,28750,28750,7
|
|
20240702,133100,2889898350,28750,28750,28750,28750,2
|
|
20240702,133000,2889840850,28750,28700,28750,28700,312
|
|
20240702,132900,2880883000,28650,28750,28750,28650,138
|
|
20240702,132800,2876919300,28600,28600,28600,28600,0
|
|
20240702,132700,2876919300,28600,28600,28600,28600,3
|
|
20240702,132600,2876833500,28600,28600,28600,28600,1
|
|
20240702,132500,2876804900,28600,28600,28600,28600,10
|
|
20240702,132400,2876518900,28600,28600,28600,28600,0
|
|
20240702,132300,2876518900,28600,28650,28650,28600,2470
|
|
20240702,132200,2805824550,28700,28700,28700,28700,134
|
|
20240702,132100,2801978750,28700,28700,28700,28700,0
|
|
20240702,132000,2801978750,28700,28700,28750,28700,623
|
|
20240702,131900,2784085800,28750,28750,28750,28700,162
|
|
20240702,131800,2779434100,28700,28700,28700,28700,47
|
|
20240702,131700,2778085200,28750,28750,28750,28750,0
|
|
20240702,131600,2778085200,28750,28750,28750,28750,0
|
|
20240702,131500,2778085200,28750,28750,28750,28750,17
|
|
20240702,131400,2777596450,28700,28700,28700,28700,3
|
|
20240702,131300,2777510350,28750,28700,28750,28700,46
|
|
20240702,131200,2776189600,28750,28750,28750,28750,0
|
|
20240702,131100,2776189600,28750,28750,28750,28750,11
|
|
20240702,131000,2775873350,28650,28650,28650,28650,968
|
|
20240702,130900,2748140150,28750,28750,28750,28750,0
|
|
20240702,130800,2748140150,28750,28750,28750,28750,0
|
|
20240702,130700,2748140150,28750,28750,28750,28750,0
|
|
20240702,130600,2748140150,28750,28750,28750,28750,0
|
|
20240702,130500,2748140150,28750,28750,28750,28750,0
|
|
20240702,130400,2748140150,28750,28750,28750,28750,5
|
|
20240702,130300,2747996400,28750,28700,28750,28700,464
|
|
20240702,130200,2734675300,28700,28700,28700,28700,50
|
|
20240702,130100,2733240300,28700,28700,28700,28700,50
|
|
20240702,130000,2731805300,28750,28750,28750,28750,132
|
|
20240702,125900,2728010300,28800,28750,28800,28750,756
|
|
20240702,125800,2706242500,28800,28600,28800,28600,4006
|
|
20240702,125700,2591199700,28500,28450,28500,28450,1911
|
|
20240702,125600,2536736950,28450,28450,28450,28450,0
|
|
20240702,125500,2536736950,28450,28450,28450,28450,0
|
|
20240702,125400,2536736950,28450,28450,28450,28450,2
|
|
20240702,125300,2536680050,28450,28450,28450,28450,0
|
|
20240702,125200,2536680050,28450,28450,28450,28450,0
|
|
20240702,125100,2536680050,28450,28450,28450,28450,2681
|
|
20240702,125000,2460405600,28450,28450,28450,28450,696
|
|
20240702,124900,2440604400,28450,28450,28450,28450,300
|
|
20240702,124800,2432069400,28450,28450,28450,28450,25
|
|
20240702,124700,2431358150,28450,28450,28450,28450,0
|
|
20240702,124600,2431358150,28450,28450,28450,28450,0
|
|
20240702,124500,2431358150,28450,28450,28450,28450,100
|
|
20240702,124400,2428513150,28450,28450,28450,28450,3
|
|
20240702,124300,2428427800,28450,28450,28450,28450,225
|
|
20240702,124200,2422026550,28450,28450,28450,28450,0
|
|
20240702,124100,2422026550,28450,28450,28450,28450,12
|
|
20240702,124000,2421685150,28450,28450,28450,28450,137
|
|
20240702,123900,2417787500,28450,28450,28450,28450,0
|
|
20240702,123800,2417787500,28450,28500,28500,28450,41
|
|
20240702,123700,2416619750,28500,28500,28500,28500,0
|
|
20240702,123600,2416619750,28500,28500,28500,28500,0
|
|
20240702,123500,2416619750,28500,28500,28500,28500,0
|
|
20240702,123400,2416619750,28500,28500,28500,28500,20
|
|
20240702,123300,2416049750,28500,28500,28500,28500,17
|
|
20240702,123200,2415565250,28500,28500,28500,28500,109
|
|
20240702,123100,2412458750,28500,28500,28500,28500,0
|
|
20240702,123000,2412458750,28500,28500,28500,28450,135
|
|
20240702,122900,2408612100,28500,28500,28500,28500,9
|
|
20240702,122800,2408355600,28450,28450,28450,28450,31
|
|
20240702,122700,2407473650,28500,28500,28500,28500,782
|
|
20240702,122600,2385186650,28500,28500,28500,28500,100
|
|
20240702,122500,2382336650,28450,28450,28450,28450,0
|
|
20240702,122400,2382336650,28450,28450,28450,28450,762
|
|
20240702,122300,2360657750,28450,28450,28450,28450,0
|
|
20240702,122200,2360657750,28450,28450,28450,28450,0
|
|
20240702,122100,2360657750,28450,28450,28450,28450,0
|
|
20240702,122000,2360657750,28450,28450,28450,28450,4
|
|
20240702,121900,2360543950,28500,28500,28500,28500,0
|
|
20240702,121800,2360543950,28500,28500,28500,28500,30
|
|
20240702,121700,2359688950,28500,28500,28500,28500,826
|
|
20240702,121600,2336147950,28550,28500,28550,28500,2635
|
|
20240702,121500,2261043750,28500,28550,28550,28500,3414
|
|
20240702,121400,2163624050,28550,28550,28550,28550,0
|
|
20240702,121300,2163624050,28550,28550,28550,28550,201
|
|
20240702,121200,2157885500,28550,28550,28550,28550,0
|
|
20240702,121100,2157885500,28550,28550,28550,28550,0
|
|
20240702,121000,2157885500,28550,28550,28550,28550,6
|
|
20240702,120900,2157714200,28550,28550,28550,28550,1
|
|
20240702,120800,2157685650,28550,28550,28550,28550,0
|
|
20240702,120700,2157685650,28550,28550,28550,28550,22
|
|
20240702,120600,2157057550,28600,28600,28600,28600,40
|
|
20240702,120500,2155913550,28600,28600,28600,28600,10
|
|
20240702,120400,2155627550,28600,28600,28600,28600,0
|
|
20240702,120300,2155627550,28600,28600,28600,28600,162
|
|
20240702,120200,2150994350,28600,28600,28600,28600,296
|
|
20240702,120100,2142528750,28600,28600,28600,28600,0
|
|
20240702,120000,2142528750,28600,28600,28600,28600,43
|
|
20240702,115900,2141298950,28600,28600,28600,28600,96
|
|
20240702,115800,2138553350,28600,28600,28600,28600,0
|
|
20240702,115700,2138553350,28600,28600,28600,28600,0
|
|
20240702,115600,2138553350,28600,28600,28600,28600,0
|
|
20240702,115500,2138553350,28600,28600,28600,28600,151
|
|
20240702,115400,2134234750,28650,28650,28650,28650,4
|
|
20240702,115300,2134120150,28650,28600,28650,28600,439
|
|
20240702,115200,2121562800,28600,28650,28650,28600,695
|
|
20240702,115100,2101682300,28600,28650,28650,28600,178
|
|
20240702,115000,2096584900,28600,28650,28650,28600,210
|
|
20240702,114900,2090578400,28650,28650,28650,28650,80
|
|
20240702,114800,2088286400,28650,28650,28650,28650,0
|
|
20240702,114700,2088286400,28650,28650,28650,28650,0
|
|
20240702,114600,2088286400,28650,28650,28650,28650,7
|
|
20240702,114500,2088085850,28650,28650,28650,28650,0
|
|
20240702,114400,2088085850,28650,28650,28650,28650,0
|
|
20240702,114300,2088085850,28650,28650,28650,28650,519
|
|
20240702,114200,2073216500,28650,28650,28650,28650,1550
|
|
20240702,114100,2028809000,28650,28650,28650,28650,0
|
|
20240702,114000,2028809000,28650,28650,28650,28650,0
|
|
20240702,113900,2028809000,28650,28700,28700,28650,502
|
|
20240702,113800,2014426600,28700,28700,28700,28700,6
|
|
20240702,113700,2014254400,28650,28700,28700,28650,550
|
|
20240702,113600,1998473550,28700,28700,28700,28700,160
|
|
20240702,113500,1993881550,28700,28700,28700,28700,70
|
|
20240702,113400,1991872550,28700,28700,28700,28700,16
|
|
20240702,113300,1991413350,28700,28700,28700,28700,161
|
|
20240702,113200,1986792650,28700,28700,28700,28700,250
|
|
20240702,113100,1979617650,28700,28700,28700,28700,87
|
|
20240702,113000,1977120750,28700,28700,28700,28700,0
|
|
20240702,112900,1977120750,28700,28750,28750,28700,37
|
|
20240702,112800,1976058550,28750,28750,28750,28750,44
|
|
20240702,112700,1974793550,28750,28750,28750,28750,0
|
|
20240702,112600,1974793550,28750,28750,28750,28750,346
|
|
20240702,112500,1964846050,28750,28750,28750,28750,5
|
|
20240702,112400,1964702300,28750,28750,28750,28750,0
|
|
20240702,112300,1964702300,28750,28750,28750,28750,0
|
|
20240702,112200,1964702300,28750,28750,28750,28750,100
|
|
20240702,112100,1961827300,28750,28750,28750,28750,100
|
|
20240702,112000,1958952300,28750,28750,28750,28750,800
|
|
20240702,111900,1935952300,28800,28800,28800,28800,0
|
|
20240702,111800,1935952300,28800,28800,28800,28800,93
|
|
20240702,111700,1933273900,28800,28800,28800,28800,260
|
|
20240702,111600,1925785900,28850,28850,28850,28850,50
|
|
20240702,111500,1924343400,28850,28850,28850,28850,47
|
|
20240702,111400,1922987450,28800,28800,28800,28800,0
|
|
20240702,111300,1922987450,28800,28800,28800,28800,610
|
|
20240702,111200,1905419450,28850,28850,28850,28850,200
|
|
20240702,111100,1899649450,28850,28850,28850,28850,50
|
|
20240702,111000,1898206950,28800,28800,28800,28800,0
|
|
20240702,110900,1898206950,28800,28800,28800,28800,26
|
|
20240702,110800,1897458150,28800,28800,28800,28800,250
|
|
20240702,110700,1890258150,28800,28800,28800,28800,0
|
|
20240702,110600,1890258150,28800,28800,28800,28800,0
|
|
20240702,110500,1890258150,28800,28800,28800,28800,0
|
|
20240702,110400,1890258150,28800,28800,28800,28800,0
|
|
20240702,110300,1890258150,28800,28800,28800,28800,0
|
|
20240702,110200,1890258150,28800,28800,28800,28800,0
|
|
20240702,110100,1890258150,28800,28800,28800,28800,37
|
|
20240702,110000,1889192550,28800,28800,28800,28800,67
|
|
20240702,105900,1887262950,28850,28850,28850,28850,0
|
|
20240702,105800,1887262950,28850,28850,28850,28850,0
|
|
20240702,105700,1887262950,28850,28850,28850,28850,78
|
|
20240702,105600,1885012650,28800,28800,28800,28800,0
|
|
20240702,105500,1885012650,28800,28800,28800,28800,21
|
|
20240702,105400,1884407850,28850,28850,28850,28850,0
|
|
20240702,105300,1884407850,28850,28850,28850,28850,0
|
|
20240702,105200,1884407850,28850,28850,28850,28850,2
|
|
20240702,105100,1884350150,28850,28800,28850,28800,125
|
|
20240702,105000,1880745400,28800,28800,28800,28800,28
|
|
20240702,104900,1879939000,28800,28800,28800,28800,45
|
|
20240702,104800,1878643000,28850,28850,28850,28850,103
|
|
20240702,104700,1875671450,28850,28850,28850,28850,0
|
|
20240702,104600,1875671450,28850,28900,28900,28850,282
|
|
20240702,104500,1867535250,28900,28850,28900,28850,102
|
|
20240702,104400,1864588750,28850,28850,28850,28850,10
|
|
20240702,104300,1864300250,28900,28900,28900,28900,300
|
|
20240702,104200,1855630250,28900,28900,28900,28900,0
|
|
20240702,104100,1855630250,28900,28850,28900,28850,333
|
|
20240702,104000,1846022650,28900,28900,28900,28900,0
|
|
20240702,103900,1846022650,28900,28900,28900,28900,0
|
|
20240702,103800,1846022650,28900,28900,28900,28900,0
|
|
20240702,103700,1846022650,28900,28900,28900,28900,307
|
|
20240702,103600,1837150350,28850,28850,28850,28850,0
|
|
20240702,103500,1837150350,28850,28850,28850,28850,8
|
|
20240702,103400,1836919550,28850,28850,28850,28850,0
|
|
20240702,103300,1836919550,28850,28850,28850,28850,99
|
|
20240702,103200,1834063400,28850,28850,28850,28850,52
|
|
20240702,103100,1832563200,28850,28850,28850,28850,5
|
|
20240702,103000,1832418950,28900,28900,28900,28900,113
|
|
20240702,102900,1829153250,28900,28850,28900,28850,1087
|
|
20240702,102800,1797789200,28850,28850,28850,28850,0
|
|
20240702,102700,1797789200,28850,28850,28850,28850,186
|
|
20240702,102600,1792423100,28850,28850,28850,28850,0
|
|
20240702,102500,1792423100,28850,28850,28850,28850,0
|
|
20240702,102400,1792423100,28850,28850,28850,28850,0
|
|
20240702,102300,1792423100,28850,28850,28850,28850,100
|
|
20240702,102200,1789538100,28900,28900,28900,28900,0
|
|
20240702,102100,1789538100,28900,28900,28900,28900,0
|
|
20240702,102000,1789538100,28900,28950,28950,28900,15
|
|
20240702,101900,1789104200,28850,29000,29000,28850,4
|
|
20240702,101800,1788988350,28950,28950,28950,28950,192
|
|
20240702,101700,1783429950,28950,28850,28950,28850,105
|
|
20240702,101600,1780400200,28850,28900,28900,28850,1372
|
|
20240702,101500,1740755800,28900,28900,28900,28900,91
|
|
20240702,101400,1738125900,28900,28900,28900,28900,93
|
|
20240702,101300,1735438200,28900,28900,28900,28900,126
|
|
20240702,101200,1731796800,28950,28950,28950,28950,158
|
|
20240702,101100,1727222700,28950,28950,28950,28950,261
|
|
20240702,101000,1719666750,28950,28950,28950,28950,282
|
|
20240702,100900,1711502850,28950,28900,29000,28900,456
|
|
20240702,100800,1698284000,28900,28900,28950,28900,205
|
|
20240702,100700,1692354800,29000,28950,29000,28900,566
|
|
20240702,100600,1675970500,28950,28950,28950,28950,552
|
|
20240702,100500,1659990100,29000,29000,29000,29000,12
|
|
20240702,100400,1659642100,29000,28900,29000,28900,131
|
|
20240702,100300,1655846500,28900,28900,28950,28900,1397
|
|
20240702,100200,1615426850,28900,28900,28900,28900,0
|
|
20240702,100100,1615426850,28900,28850,28900,28850,17
|
|
20240702,100000,1614936300,28850,28850,28950,28850,144
|
|
20240702,095900,1610781300,28900,28900,28900,28900,247
|
|
20240702,095800,1603643000,28900,28900,28900,28900,143
|
|
20240702,095700,1599510300,28900,28850,28900,28850,90
|
|
20240702,095600,1596909600,28750,28750,28750,28750,2
|
|
20240702,095500,1596852100,28850,28850,28850,28800,289
|
|
20240702,095400,1588521950,28800,28800,28800,28800,10
|
|
20240702,095300,1588233950,28800,28800,28800,28800,0
|
|
20240702,095200,1588233950,28800,28800,28800,28800,301
|
|
20240702,095100,1579565150,28850,28900,28900,28850,69
|
|
20240702,095000,1577573550,28950,28850,28950,28850,1529
|
|
20240702,094900,1533393250,28950,28950,28950,28950,0
|
|
20240702,094800,1533393250,28950,28800,28950,28800,303
|
|
20240702,094700,1524648550,28700,28700,28700,28700,3169
|
|
20240702,094600,1433698250,28700,28800,28800,28700,447
|
|
20240702,094500,1420833000,28800,28750,28800,28750,789
|
|
20240702,094400,1398147600,28750,28800,28800,28750,63
|
|
20240702,094300,1396333250,28800,28800,28800,28800,10
|
|
20240702,094200,1396045250,28850,28750,28850,28750,115
|
|
20240702,094100,1392733800,28800,28800,28800,28800,91
|
|
20240702,094000,1390113000,28850,28800,28850,28800,60
|
|
20240702,093900,1388384450,28800,28800,28800,28800,279
|
|
20240702,093800,1380349250,28800,28800,28800,28800,505
|
|
20240702,093700,1365805250,28850,28850,28850,28850,9
|
|
20240702,093600,1365545600,28850,28850,28850,28850,2
|
|
20240702,093500,1365487900,28850,28950,28950,28800,494
|
|
20240702,093400,1351224950,28950,28750,28950,28750,2223
|
|
20240702,093300,1287089700,28750,28800,28800,28750,1282
|
|
20240702,093200,1250179400,28800,28850,28850,28800,24
|
|
20240702,093100,1249487250,29000,28900,29000,28850,673
|
|
20240702,093000,1230043150,29000,29000,29000,29000,1292
|
|
20240702,092900,1192575150,28900,29000,29000,28900,2414
|
|
20240702,092800,1122657150,29000,28950,29000,28950,873
|
|
20240702,092700,1097383250,28950,28950,28950,28950,300
|
|
20240702,092600,1088698250,29000,28950,29000,28900,1719
|
|
20240702,092500,1038961950,28850,28900,29000,28850,3110
|
|
20240702,092400,948967550,28950,28850,28950,28850,2071
|
|
20240702,092300,889066650,28950,28950,28950,28900,1131
|
|
20240702,092200,856357250,28950,28950,28950,28900,1322
|
|
20240702,092100,818095350,28950,28850,28950,28850,1445
|
|
20240702,092000,776319400,28800,28800,28800,28800,385
|
|
20240702,091900,765231400,28800,28800,28800,28800,450
|
|
20240702,091800,752271400,28900,28900,28900,28900,16
|
|
20240702,091700,751809000,28850,28850,28850,28850,118
|
|
20240702,091600,748404700,28850,29000,29000,28850,150
|
|
20240702,091500,744070500,29000,28950,29000,28900,120
|
|
20240702,091400,740595450,28950,28800,28950,28800,1464
|
|
20240702,091300,698251550,28850,28850,28850,28850,221
|
|
20240702,091200,691875700,28900,29000,29000,28900,730
|
|
20240702,091100,670755900,29000,29050,29100,29000,1601
|
|
20240702,091000,624245550,29050,29000,29100,29000,2437
|
|
20240702,090900,553480750,29000,28950,29000,28900,1238
|
|
20240702,090800,517595850,29000,29000,29050,29000,2665
|
|
20240702,090700,440206450,29000,28900,29050,28900,3416
|
|
20240702,090600,341123550,29000,29000,29000,28900,3737
|
|
20240702,090500,232916950,29000,28850,29000,28850,4568
|
|
20240702,090400,100591450,28850,28900,29000,28850,2149
|
|
20240702,090300,38463250,28800,28800,28800,28800,15
|
|
20240702,090200,38031250,28800,28800,28900,28800,23
|
|
20240702,090100,37367650,29000,28950,29000,28800,336
|
|
20240702,090000,27638850,28900,28800,28900,28800,959
|