578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,183400,3434771750,28350,28350,28350,28350,0
|
|
20240703,183300,3434771750,28350,28350,28350,28350,0
|
|
20240703,183200,3434771750,28350,28350,28350,28350,0
|
|
20240703,183100,3434771750,28350,28350,28350,28350,0
|
|
20240703,183000,3434771750,28350,28350,28350,28350,0
|
|
20240703,182900,3434771750,28350,28350,28350,28350,0
|
|
20240703,182800,3434771750,28350,28350,28350,28350,0
|
|
20240703,182700,3434771750,28350,28350,28350,28350,0
|
|
20240703,182600,3434771750,28350,28350,28350,28350,0
|
|
20240703,182500,3434771750,28350,28350,28350,28350,0
|
|
20240703,182400,3434771750,28350,28350,28350,28350,0
|
|
20240703,182300,3434771750,28350,28350,28350,28350,0
|
|
20240703,182200,3434771750,28350,28350,28350,28350,0
|
|
20240703,182100,3434771750,28350,28350,28350,28350,0
|
|
20240703,182000,3434771750,28350,28350,28350,28350,0
|
|
20240703,181900,3434771750,28350,28350,28350,28350,0
|
|
20240703,181800,3434771750,28350,28350,28350,28350,0
|
|
20240703,181700,3434771750,28350,28350,28350,28350,0
|
|
20240703,181600,3434771750,28350,28350,28350,28350,0
|
|
20240703,181500,3434771750,28350,28350,28350,28350,0
|
|
20240703,181400,3434771750,28350,28350,28350,28350,0
|
|
20240703,181300,3434771750,28350,28350,28350,28350,0
|
|
20240703,181200,3434771750,28350,28350,28350,28350,0
|
|
20240703,181100,3434771750,28350,28350,28350,28350,0
|
|
20240703,181000,3434771750,28350,28350,28350,28350,0
|
|
20240703,180900,3434771750,28350,28350,28350,28350,0
|
|
20240703,180800,3434771750,28350,28350,28350,28350,0
|
|
20240703,180700,3434771750,28350,28350,28350,28350,0
|
|
20240703,180600,3434771750,28350,28350,28350,28350,0
|
|
20240703,180500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,180400,3434771750,28350,28350,28350,28350,0
|
|
20240703,180300,3434771750,28350,28350,28350,28350,0
|
|
20240703,180200,3434771750,28350,28350,28350,28350,0
|
|
20240703,180100,3434771750,28350,28350,28350,28350,0
|
|
20240703,180000,3434771750,28350,28350,28350,28350,0
|
|
20240703,175900,3434771750,28350,28350,28350,28350,0
|
|
20240703,175800,3434771750,28350,28350,28350,28350,0
|
|
20240703,175700,3434771750,28350,28350,28350,28350,0
|
|
20240703,175600,3434771750,28350,28350,28350,28350,0
|
|
20240703,175500,3434771750,28350,28350,28350,28350,0
|
|
20240703,175400,3434771750,28350,28350,28350,28350,0
|
|
20240703,175300,3434771750,28350,28350,28350,28350,0
|
|
20240703,175200,3434771750,28350,28350,28350,28350,0
|
|
20240703,175100,3434771750,28350,28350,28350,28350,0
|
|
20240703,175000,3434771750,28350,28350,28350,28350,0
|
|
20240703,174900,3434771750,28350,28350,28350,28350,0
|
|
20240703,174800,3434771750,28350,28350,28350,28350,0
|
|
20240703,174700,3434771750,28350,28350,28350,28350,0
|
|
20240703,174600,3434771750,28350,28350,28350,28350,0
|
|
20240703,174500,3434771750,28350,28350,28350,28350,0
|
|
20240703,174400,3434771750,28350,28350,28350,28350,0
|
|
20240703,174300,3434771750,28350,28350,28350,28350,0
|
|
20240703,174200,3434771750,28350,28350,28350,28350,0
|
|
20240703,174100,3434771750,28350,28350,28350,28350,0
|
|
20240703,174000,3434771750,28350,28350,28350,28350,0
|
|
20240703,173900,3434771750,28350,28350,28350,28350,0
|
|
20240703,173800,3434771750,28350,28350,28350,28350,0
|
|
20240703,173700,3434771750,28350,28350,28350,28350,0
|
|
20240703,173600,3434771750,28350,28350,28350,28350,0
|
|
20240703,173500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,173400,3434771750,28350,28350,28350,28350,0
|
|
20240703,173300,3434771750,28350,28350,28350,28350,0
|
|
20240703,173200,3434771750,28350,28350,28350,28350,0
|
|
20240703,173100,3434771750,28350,28350,28350,28350,0
|
|
20240703,173000,3434771750,28350,28350,28350,28350,0
|
|
20240703,172900,3434771750,28350,28350,28350,28350,0
|
|
20240703,172800,3434771750,28350,28350,28350,28350,0
|
|
20240703,172700,3434771750,28350,28350,28350,28350,0
|
|
20240703,172600,3434771750,28350,28350,28350,28350,0
|
|
20240703,172500,3434771750,28350,28350,28350,28350,0
|
|
20240703,172400,3434771750,28350,28350,28350,28350,0
|
|
20240703,172300,3434771750,28350,28350,28350,28350,0
|
|
20240703,172200,3434771750,28350,28350,28350,28350,0
|
|
20240703,172100,3434771750,28350,28350,28350,28350,0
|
|
20240703,172000,3434771750,28350,28350,28350,28350,0
|
|
20240703,171900,3434771750,28350,28350,28350,28350,0
|
|
20240703,171800,3434771750,28350,28350,28350,28350,0
|
|
20240703,171700,3434771750,28350,28350,28350,28350,0
|
|
20240703,171600,3434771750,28350,28350,28350,28350,0
|
|
20240703,171500,3434771750,28350,28350,28350,28350,0
|
|
20240703,171400,3434771750,28350,28350,28350,28350,0
|
|
20240703,171300,3434771750,28350,28350,28350,28350,0
|
|
20240703,171200,3434771750,28350,28350,28350,28350,0
|
|
20240703,171100,3434771750,28350,28350,28350,28350,0
|
|
20240703,171000,3434771750,28350,28350,28350,28350,0
|
|
20240703,170900,3434771750,28350,28350,28350,28350,0
|
|
20240703,170800,3434771750,28350,28350,28350,28350,0
|
|
20240703,170700,3434771750,28350,28350,28350,28350,0
|
|
20240703,170600,3434771750,28350,28350,28350,28350,0
|
|
20240703,170500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,170400,3434771750,28350,28350,28350,28350,0
|
|
20240703,170300,3434771750,28350,28350,28350,28350,0
|
|
20240703,170200,3434771750,28350,28350,28350,28350,0
|
|
20240703,170100,3434771750,28350,28350,28350,28350,0
|
|
20240703,170000,3434771750,28350,28350,28350,28350,0
|
|
20240703,165900,3434771750,28350,28350,28350,28350,0
|
|
20240703,165800,3434771750,28350,28350,28350,28350,0
|
|
20240703,165700,3434771750,28350,28350,28350,28350,0
|
|
20240703,165600,3434771750,28350,28350,28350,28350,0
|
|
20240703,165500,3434771750,28350,28350,28350,28350,0
|
|
20240703,165400,3434771750,28350,28350,28350,28350,0
|
|
20240703,165300,3434771750,28350,28350,28350,28350,0
|
|
20240703,165200,3434771750,28350,28350,28350,28350,0
|
|
20240703,165100,3434771750,28350,28350,28350,28350,0
|
|
20240703,165000,3434771750,28350,28350,28350,28350,0
|
|
20240703,164900,3434771750,28350,28350,28350,28350,0
|
|
20240703,164800,3434771750,28350,28350,28350,28350,0
|
|
20240703,164700,3434771750,28350,28350,28350,28350,0
|
|
20240703,164600,3434771750,28350,28350,28350,28350,0
|
|
20240703,164500,3434771750,28350,28350,28350,28350,0
|
|
20240703,164400,3434771750,28350,28350,28350,28350,0
|
|
20240703,164300,3434771750,28350,28350,28350,28350,0
|
|
20240703,164200,3434771750,28350,28350,28350,28350,0
|
|
20240703,164100,3434771750,28350,28350,28350,28350,0
|
|
20240703,164000,3434771750,28350,28350,28350,28350,0
|
|
20240703,163900,3434771750,28350,28350,28350,28350,0
|
|
20240703,163800,3434771750,28350,28350,28350,28350,0
|
|
20240703,163700,3434771750,28350,28350,28350,28350,0
|
|
20240703,163600,3434771750,28350,28350,28350,28350,0
|
|
20240703,163500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,163400,3434771750,28350,28350,28350,28350,0
|
|
20240703,163300,3434771750,28350,28350,28350,28350,0
|
|
20240703,163200,3434771750,28350,28350,28350,28350,0
|
|
20240703,163100,3434771750,28350,28350,28350,28350,0
|
|
20240703,163000,3434771750,28350,28350,28350,28350,0
|
|
20240703,162900,3434771750,28350,28350,28350,28350,0
|
|
20240703,162800,3434771750,28350,28350,28350,28350,0
|
|
20240703,162700,3434771750,28350,28350,28350,28350,0
|
|
20240703,162600,3434771750,28350,28350,28350,28350,0
|
|
20240703,162500,3434771750,28350,28350,28350,28350,0
|
|
20240703,162400,3434771750,28350,28350,28350,28350,0
|
|
20240703,162300,3434771750,28350,28350,28350,28350,0
|
|
20240703,162200,3434771750,28350,28350,28350,28350,0
|
|
20240703,162100,3434771750,28350,28350,28350,28350,0
|
|
20240703,162000,3434771750,28350,28350,28350,28350,0
|
|
20240703,161900,3434771750,28350,28350,28350,28350,0
|
|
20240703,161800,3434771750,28350,28350,28350,28350,0
|
|
20240703,161700,3434771750,28350,28350,28350,28350,0
|
|
20240703,161600,3434771750,28350,28350,28350,28350,0
|
|
20240703,161500,3434771750,28350,28350,28350,28350,0
|
|
20240703,161400,3434771750,28350,28350,28350,28350,0
|
|
20240703,161300,3434771750,28350,28350,28350,28350,0
|
|
20240703,161200,3434771750,28350,28350,28350,28350,0
|
|
20240703,161100,3434771750,28350,28350,28350,28350,0
|
|
20240703,161000,3434771750,28350,28350,28350,28350,0
|
|
20240703,160900,3434771750,28350,28350,28350,28350,0
|
|
20240703,160800,3434771750,28350,28350,28350,28350,0
|
|
20240703,160700,3434771750,28350,28350,28350,28350,0
|
|
20240703,160600,3434771750,28350,28350,28350,28350,0
|
|
20240703,160500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,160400,3434771750,28350,28350,28350,28350,0
|
|
20240703,160300,3434771750,28350,28350,28350,28350,0
|
|
20240703,160200,3434771750,28350,28350,28350,28350,0
|
|
20240703,160100,3434771750,28350,28350,28350,28350,0
|
|
20240703,160000,3434771750,28350,28350,28350,28350,0
|
|
20240703,155900,3434771750,28350,28350,28350,28350,0
|
|
20240703,155800,3434771750,28350,28350,28350,28350,0
|
|
20240703,155700,3434771750,28350,28350,28350,28350,0
|
|
20240703,155600,3434771750,28350,28350,28350,28350,0
|
|
20240703,155500,3434771750,28350,28350,28350,28350,0
|
|
20240703,155400,3434771750,28350,28350,28350,28350,0
|
|
20240703,155300,3434771750,28350,28350,28350,28350,0
|
|
20240703,155200,3434771750,28350,28350,28350,28350,0
|
|
20240703,155100,3434771750,28350,28350,28350,28350,0
|
|
20240703,155000,3434771750,28350,28350,28350,28350,0
|
|
20240703,154900,3434771750,28350,28350,28350,28350,0
|
|
20240703,154800,3434771750,28350,28350,28350,28350,0
|
|
20240703,154700,3434771750,28350,28350,28350,28350,0
|
|
20240703,154600,3434771750,28350,28350,28350,28350,0
|
|
20240703,154500,3434771750,28350,28350,28350,28350,0
|
|
20240703,154400,3434771750,28350,28350,28350,28350,0
|
|
20240703,154300,3434771750,28350,28350,28350,28350,0
|
|
20240703,154200,3434771750,28350,28350,28350,28350,0
|
|
20240703,154100,3434771750,28350,28350,28350,28350,0
|
|
20240703,154000,3434771750,28350,28350,28350,28350,0
|
|
20240703,153900,3434771750,28350,28350,28350,28350,0
|
|
20240703,153800,3434771750,28350,28350,28350,28350,0
|
|
20240703,153700,3434771750,28350,28350,28350,28350,0
|
|
20240703,153600,3434771750,28350,28350,28350,28350,0
|
|
20240703,153500,3434771750,28350,28350,28350,28350,2753
|
|
20240703,153400,3434771750,28350,28350,28350,28350,0
|
|
20240703,153300,3434771750,28350,28350,28350,28350,0
|
|
20240703,153200,3434771750,28350,28350,28350,28350,0
|
|
20240703,153100,3434771750,28350,28350,28350,28350,0
|
|
20240703,153000,3434771750,28350,28350,28350,28350,2753
|
|
20240703,152900,3356724200,28300,28300,28300,28300,0
|
|
20240703,152800,3356724200,28300,28300,28300,28300,0
|
|
20240703,152700,3356724200,28300,28300,28300,28300,0
|
|
20240703,152600,3356724200,28300,28300,28300,28300,0
|
|
20240703,152500,3356724200,28300,28300,28300,28300,0
|
|
20240703,152400,3356724200,28300,28300,28300,28300,0
|
|
20240703,152300,3356724200,28300,28300,28300,28300,0
|
|
20240703,152200,3356724200,28300,28300,28300,28300,0
|
|
20240703,152100,3356724200,28300,28300,28300,28300,0
|
|
20240703,152000,3356724200,28300,28300,28300,28300,0
|
|
20240703,151900,3356724200,28300,28300,28400,28300,940
|
|
20240703,151800,3330095450,28300,28400,28400,28300,1283
|
|
20240703,151700,3293723850,28400,28400,28450,28400,321
|
|
20240703,151600,3284607000,28450,28450,28450,28400,42
|
|
20240703,151500,3283412950,28400,28400,28400,28350,783
|
|
20240703,151400,3261188750,28450,28400,28450,28400,807
|
|
20240703,151300,3238267850,28400,28450,28450,28400,935
|
|
20240703,151200,3211709150,28450,28250,28450,28250,1217
|
|
20240703,151100,3177254500,28200,28150,28200,28150,595
|
|
20240703,151000,3160486450,28150,28150,28150,28150,36
|
|
20240703,150900,3159473050,28150,28150,28150,28150,87
|
|
20240703,150800,3157024000,28150,28100,28150,28100,1184
|
|
20240703,150700,3123744450,28150,28100,28150,28100,71
|
|
20240703,150600,3121748300,28100,28150,28150,28100,67
|
|
20240703,150500,3119864850,28200,28150,28200,28100,363
|
|
20240703,150400,3109645600,28150,28200,28200,28150,161
|
|
20240703,150300,3105111250,28150,28200,28200,28150,646
|
|
20240703,150200,3086917000,28200,28250,28250,28200,21
|
|
20240703,150100,3086324500,28200,28200,28200,28200,72
|
|
20240703,150000,3084294100,28250,28200,28250,28200,276
|
|
20240703,145900,3076510600,28250,28200,28250,28200,1490
|
|
20240703,145800,3034492050,28150,28150,28150,28150,239
|
|
20240703,145700,3027764200,28200,28150,28200,28150,136
|
|
20240703,145600,3023935500,28150,28150,28150,28150,154
|
|
20240703,145500,3019600400,28150,28100,28200,28100,168
|
|
20240703,145400,3014870950,28150,28150,28150,28150,80
|
|
20240703,145300,3012618950,28150,28150,28150,28150,0
|
|
20240703,145200,3012618950,28150,28100,28150,28100,145
|
|
20240703,145100,3008538800,28100,28100,28100,28100,13
|
|
20240703,145000,3008173500,28100,28100,28100,28100,0
|
|
20240703,144900,3008173500,28100,28100,28100,28100,50
|
|
20240703,144800,3006768500,28150,28200,28200,28150,440
|
|
20240703,144700,2994382450,28200,28200,28200,28200,112
|
|
20240703,144600,2991224050,28100,28200,28200,28100,586
|
|
20240703,144500,2974731700,28200,28200,28200,28150,235
|
|
20240703,144400,2968104750,28150,28150,28150,28150,0
|
|
20240703,144300,2968104750,28150,28250,28250,28150,415
|
|
20240703,144200,2956416750,28250,28200,28250,28200,114
|
|
20240703,144100,2953201400,28200,28200,28200,28200,17
|
|
20240703,144000,2952722000,28200,28150,28200,28150,171
|
|
20240703,143900,2947905750,28150,28200,28200,28150,357
|
|
20240703,143800,2937844850,28200,28250,28250,28200,604
|
|
20240703,143700,2920783200,28300,28300,28300,28300,18
|
|
20240703,143600,2920273800,28300,28300,28300,28300,33
|
|
20240703,143500,2919339900,28300,28250,28300,28250,167
|
|
20240703,143400,2914621550,28250,28300,28300,28250,62
|
|
20240703,143300,2912869500,28300,28300,28300,28300,217
|
|
20240703,143200,2906728400,28300,28200,28300,28200,1238
|
|
20240703,143100,2871770800,28200,28200,28250,28000,3269
|
|
20240703,143000,2779995850,28200,28200,28200,28200,74
|
|
20240703,142900,2777909050,28200,28200,28200,28200,0
|
|
20240703,142800,2777909050,28200,28250,28250,28200,435
|
|
20240703,142700,2765634200,28200,28250,28250,28200,266
|
|
20240703,142600,2758122500,28250,28350,28350,28250,1033
|
|
20240703,142500,2728888150,28200,28200,28200,28050,1438
|
|
20240703,142400,2688512050,28250,28250,28350,28250,5984
|
|
20240703,142300,2519390250,28250,28300,28300,28250,248
|
|
20240703,142200,2512372350,28300,28350,28350,28300,3758
|
|
20240703,142100,2406018450,28350,28350,28350,28300,1129
|
|
20240703,142000,2374014300,28350,28400,28400,28350,2761
|
|
20240703,141900,2295729800,28500,28400,28500,28400,18
|
|
20240703,141800,2295217100,28400,28400,28400,28400,3540
|
|
20240703,141700,2194681100,28400,28450,28450,28400,1704
|
|
20240703,141600,2146211700,28450,28500,28500,28450,227
|
|
20240703,141500,2139752950,28500,28500,28500,28500,8
|
|
20240703,141400,2139524950,28500,28500,28500,28500,16
|
|
20240703,141300,2139068950,28500,28500,28500,28500,62
|
|
20240703,141200,2137301950,28600,28600,28600,28600,0
|
|
20240703,141100,2137301950,28600,28600,28600,28600,0
|
|
20240703,141000,2137301950,28600,28500,28600,28450,1446
|
|
20240703,140900,2096074800,28550,28550,28550,28550,61
|
|
20240703,140800,2094333250,28550,28550,28550,28550,14
|
|
20240703,140700,2093933550,28550,28550,28550,28550,37
|
|
20240703,140600,2092877200,28550,28600,28600,28500,32
|
|
20240703,140500,2091963300,28600,28600,28600,28600,6
|
|
20240703,140400,2091791700,28500,28500,28500,28500,36
|
|
20240703,140300,2090765700,28550,28500,28550,28500,58
|
|
20240703,140200,2089112350,28500,28550,28550,28500,215
|
|
20240703,140100,2082982350,28550,28550,28550,28550,15
|
|
20240703,140000,2082554100,28550,28550,28550,28550,59
|
|
20240703,135900,2080869650,28550,28600,28600,28550,20
|
|
20240703,135800,2080298350,28550,28550,28550,28550,62
|
|
20240703,135700,2078528250,28550,28550,28550,28550,356
|
|
20240703,135600,2068364450,28550,28550,28550,28550,65
|
|
20240703,135500,2066508700,28600,28600,28600,28600,1
|
|
20240703,135400,2066480100,28550,28550,28550,28550,6
|
|
20240703,135300,2066308800,28550,28550,28550,28550,50
|
|
20240703,135200,2064881300,28550,28550,28550,28550,67
|
|
20240703,135100,2062968450,28550,28550,28550,28550,350
|
|
20240703,135000,2052975950,28550,28600,28600,28550,495
|
|
20240703,134900,2038842600,28600,28600,28600,28600,67
|
|
20240703,134800,2036926400,28650,28650,28650,28650,6
|
|
20240703,134700,2036754500,28650,28650,28650,28650,6
|
|
20240703,134600,2036582600,28650,28650,28650,28650,0
|
|
20240703,134500,2036582600,28650,28600,28650,28600,132
|
|
20240703,134400,2032807100,28650,28600,28650,28600,400
|
|
20240703,134300,2021366800,28550,28550,28550,28550,0
|
|
20240703,134200,2021366800,28550,28550,28550,28550,51
|
|
20240703,134100,2019910750,28550,28550,28550,28550,25
|
|
20240703,134000,2019197000,28550,28550,28550,28550,293
|
|
20240703,133900,2010831850,28550,28550,28550,28550,2
|
|
20240703,133800,2010774750,28550,28550,28550,28550,51
|
|
20240703,133700,2009318700,28600,28600,28600,28600,73
|
|
20240703,133600,2007230900,28600,28600,28600,28600,6
|
|
20240703,133500,2007059300,28600,28600,28600,28600,7
|
|
20240703,133400,2006859100,28550,28650,28650,28550,6
|
|
20240703,133300,2006687300,28650,28550,28650,28550,11
|
|
20240703,133200,2006372550,28550,28550,28600,28550,302
|
|
20240703,133100,1997749750,28600,28700,28700,28600,22
|
|
20240703,133000,1997119850,28700,28700,28700,28700,0
|
|
20240703,132900,1997119850,28700,28700,28700,28700,0
|
|
20240703,132800,1997119850,28700,28550,28700,28550,770
|
|
20240703,132700,1975092100,28500,28500,28550,28500,68
|
|
20240703,132600,1973153750,28550,28550,28550,28550,11
|
|
20240703,132500,1972839700,28550,28550,28550,28550,20
|
|
20240703,132400,1972268700,28500,28450,28500,28450,101
|
|
20240703,132300,1969392100,28450,28500,28500,28450,3704
|
|
20240703,132200,1863969850,28500,28600,28600,28500,6942
|
|
20240703,132100,1665936450,28550,28600,28600,28550,207
|
|
20240703,132000,1660026250,28550,28550,28550,28550,51
|
|
20240703,131900,1658570200,28600,28650,28650,28600,107
|
|
20240703,131800,1655505000,28600,28600,28600,28600,2107
|
|
20240703,131700,1595244800,28650,28650,28650,28650,360
|
|
20240703,131600,1584930800,28700,28700,28700,28700,7
|
|
20240703,131500,1584729900,28650,28650,28650,28650,43
|
|
20240703,131400,1583497950,28650,28650,28650,28650,0
|
|
20240703,131300,1583497950,28650,28600,28700,28600,35
|
|
20240703,131200,1582495150,28700,28700,28700,28700,7
|
|
20240703,131100,1582294250,28700,28700,28700,28700,6
|
|
20240703,131000,1582122050,28600,28650,28650,28600,1076
|
|
20240703,130900,1551294700,28700,28650,28700,28650,144
|
|
20240703,130800,1547168750,28650,28650,28650,28650,14
|
|
20240703,130700,1546767650,28650,28650,28650,28650,15
|
|
20240703,130600,1546337900,28600,28650,28650,28600,58
|
|
20240703,130500,1544678750,28650,28650,28650,28650,18
|
|
20240703,130400,1544163050,28650,28650,28650,28650,0
|
|
20240703,130300,1544163050,28650,28700,28700,28650,21
|
|
20240703,130200,1543561100,28650,28650,28650,28650,45
|
|
20240703,130100,1542271850,28650,28650,28650,28650,24
|
|
20240703,130000,1541584250,28650,28650,28650,28650,30
|
|
20240703,125900,1540724750,28650,28700,28700,28650,28
|
|
20240703,125800,1539922200,28700,28700,28700,28700,0
|
|
20240703,125700,1539922200,28700,28700,28700,28700,7
|
|
20240703,125600,1539721300,28650,28650,28700,28650,273
|
|
20240703,125500,1531899500,28700,28650,28700,28650,591
|
|
20240703,125400,1514966800,28650,28650,28650,28650,55
|
|
20240703,125300,1513391050,28650,28650,28650,28650,7
|
|
20240703,125200,1513190500,28650,28650,28650,28650,112
|
|
20240703,125100,1509981700,28650,28650,28650,28650,8
|
|
20240703,125000,1509752500,28650,28600,28650,28600,130
|
|
20240703,124900,1506034150,28600,28650,28650,28600,42
|
|
20240703,124800,1504831350,28600,28600,28600,28600,0
|
|
20240703,124700,1504831350,28600,28600,28600,28600,179
|
|
20240703,124600,1499711950,28600,28600,28600,28600,37
|
|
20240703,124500,1498653750,28650,28650,28650,28600,396
|
|
20240703,124400,1487309700,28700,28700,28700,28700,0
|
|
20240703,124300,1487309700,28700,28700,28700,28700,0
|
|
20240703,124200,1487309700,28700,28700,28700,28700,11
|
|
20240703,124100,1486994000,28650,28650,28650,28650,0
|
|
20240703,124000,1486994000,28650,28650,28650,28650,30
|
|
20240703,123900,1486134500,28650,28650,28650,28650,2150
|
|
20240703,123800,1424537000,28700,28700,28700,28700,2035
|
|
20240703,123700,1366132500,28750,28750,28750,28750,6
|
|
20240703,123600,1365960000,28750,28750,28750,28750,7
|
|
20240703,123500,1365758750,28750,28700,28750,28700,58
|
|
20240703,123400,1364093800,28750,28750,28750,28750,8
|
|
20240703,123300,1363863800,28750,28700,28750,28700,17
|
|
20240703,123200,1363375550,28750,28700,28750,28700,49
|
|
20240703,123100,1361968900,28700,28750,28750,28700,68
|
|
20240703,123000,1360016450,28750,28750,28750,28750,7
|
|
20240703,122900,1359815200,28750,28750,28750,28750,13
|
|
20240703,122800,1359441450,28750,28700,28750,28700,58
|
|
20240703,122700,1357776500,28750,28700,28750,28700,9
|
|
20240703,122600,1357517850,28700,28700,28700,28700,17
|
|
20240703,122500,1357029950,28750,28750,28750,28750,7
|
|
20240703,122400,1356828700,28700,28700,28700,28700,141
|
|
20240703,122300,1352782000,28700,28700,28700,28700,9
|
|
20240703,122200,1352523700,28700,28700,28700,28700,14
|
|
20240703,122100,1352121900,28700,28650,28700,28650,61
|
|
20240703,122000,1350373800,28700,28700,28700,28700,9
|
|
20240703,121900,1350115500,28700,28700,28700,28700,19
|
|
20240703,121800,1349570200,28700,28700,28700,28700,258
|
|
20240703,121700,1342165600,28700,28700,28700,28700,28
|
|
20240703,121600,1341362000,28700,28750,28750,28700,681
|
|
20240703,121500,1321816950,28750,28750,28750,28750,14
|
|
20240703,121400,1321414450,28700,28700,28700,28700,106
|
|
20240703,121300,1318372250,28750,28750,28750,28700,25
|
|
20240703,121200,1317654000,28750,28750,28750,28750,6
|
|
20240703,121100,1317481500,28750,28750,28750,28750,29
|
|
20240703,121000,1316647750,28700,28700,28700,28700,51
|
|
20240703,120900,1315184050,28750,28700,28750,28700,152
|
|
20240703,120800,1310821300,28750,28750,28750,28750,15
|
|
20240703,120700,1310390050,28750,28700,28750,28700,58
|
|
20240703,120600,1308725100,28750,28750,28750,28750,0
|
|
20240703,120500,1308725100,28750,28750,28750,28750,7
|
|
20240703,120400,1308523850,28750,28750,28750,28750,6
|
|
20240703,120300,1308351350,28700,28700,28700,28700,51
|
|
20240703,120200,1306887650,28750,28750,28750,28750,0
|
|
20240703,120100,1306887650,28750,28750,28750,28750,14
|
|
20240703,120000,1306485150,28750,28700,28750,28700,61
|
|
20240703,115900,1304733950,28700,28700,28700,28700,0
|
|
20240703,115800,1304733950,28700,28700,28700,28700,0
|
|
20240703,115700,1304733950,28700,28700,28700,28700,0
|
|
20240703,115600,1304733950,28700,28700,28700,28700,51
|
|
20240703,115500,1303270250,28700,28700,28700,28700,0
|
|
20240703,115400,1303270250,28700,28700,28700,28700,43
|
|
20240703,115300,1302036150,28700,28650,28700,28650,58
|
|
20240703,115200,1300374100,28700,28700,28700,28700,7
|
|
20240703,115100,1300173200,28650,28700,28700,28650,846
|
|
20240703,115000,1275918100,28700,28700,28700,28700,0
|
|
20240703,114900,1275918100,28700,28700,28700,28700,51
|
|
20240703,114800,1274454400,28700,28700,28700,28700,0
|
|
20240703,114700,1274454400,28700,28700,28700,28700,6
|
|
20240703,114600,1274282200,28700,28700,28700,28700,66
|
|
20240703,114500,1272388000,28750,28750,28750,28750,0
|
|
20240703,114400,1272388000,28750,28750,28750,28750,20
|
|
20240703,114300,1271813000,28700,28750,28750,28700,34
|
|
20240703,114200,1270836850,28700,28750,28750,28700,57
|
|
20240703,114100,1269200600,28750,28750,28750,28750,0
|
|
20240703,114000,1269200600,28750,28750,28750,28750,7
|
|
20240703,113900,1268999350,28750,28700,28750,28700,58
|
|
20240703,113800,1267334400,28750,28750,28750,28750,7
|
|
20240703,113700,1267133150,28750,28650,28750,28650,323
|
|
20240703,113600,1257867000,28650,28650,28650,28650,20
|
|
20240703,113500,1257294000,28600,28650,28650,28600,60
|
|
20240703,113400,1255577550,28650,28600,28650,28600,107
|
|
20240703,113300,1252517000,28650,28650,28650,28650,17
|
|
20240703,113200,1252029950,28650,28600,28650,28600,70
|
|
20240703,113100,1250027000,28650,28650,28650,28650,27
|
|
20240703,113000,1249253450,28650,28650,28650,28650,0
|
|
20240703,112900,1249253450,28650,28650,28650,28600,209
|
|
20240703,112800,1243267600,28700,28700,28700,28700,482
|
|
20240703,112700,1229434200,28750,28750,28750,28750,0
|
|
20240703,112600,1229434200,28750,28750,28750,28750,7
|
|
20240703,112500,1229232950,28700,28650,28700,28650,220
|
|
20240703,112400,1222921500,28700,28700,28700,28700,7
|
|
20240703,112300,1222720600,28700,28650,28700,28650,510
|
|
20240703,112200,1208083750,28700,28700,28700,28700,17
|
|
20240703,112100,1207595850,28650,28650,28650,28650,51
|
|
20240703,112000,1206134700,28700,28700,28700,28700,3
|
|
20240703,111900,1206048600,28700,28650,28750,28650,749
|
|
20240703,111800,1184571150,28600,28550,28600,28550,694
|
|
20240703,111700,1164725950,28600,28550,28600,28550,21
|
|
20240703,111600,1164125850,28550,28600,28600,28550,47
|
|
20240703,111500,1162783650,28600,28600,28600,28600,7
|
|
20240703,111400,1162583450,28550,28600,28600,28550,60
|
|
20240703,111300,1160870000,28600,28600,28600,28600,8
|
|
20240703,111200,1160641200,28600,28600,28600,28600,2011
|
|
20240703,111100,1103126600,28650,28600,28650,28600,112
|
|
20240703,111000,1099922850,28600,28650,28650,28600,87
|
|
20240703,110900,1097434050,28650,28650,28650,28650,0
|
|
20240703,110800,1097434050,28650,28650,28650,28650,8
|
|
20240703,110700,1097204850,28650,28650,28650,28600,66
|
|
20240703,110600,1095316500,28650,28650,28650,28650,12
|
|
20240703,110500,1094972700,28600,28650,28650,28600,22
|
|
20240703,110400,1094342900,28650,28650,28650,28600,63
|
|
20240703,110300,1092540500,28650,28650,28650,28650,64
|
|
20240703,110200,1090706900,28650,28650,28650,28650,12
|
|
20240703,110100,1090363100,28650,28650,28650,28650,12
|
|
20240703,110000,1090019300,28600,28650,28650,28600,58
|
|
20240703,105900,1088360150,28600,28650,28650,28600,12
|
|
20240703,105800,1088016600,28600,28600,28600,28600,140
|
|
20240703,105700,1084012600,28650,28600,28650,28600,128
|
|
20240703,105600,1080351400,28650,28700,28700,28650,1934
|
|
20240703,105500,1024941950,28700,28650,28700,28650,12
|
|
20240703,105400,1024597600,28700,28700,28700,28700,28
|
|
20240703,105300,1023794000,28650,28650,28650,28650,51
|
|
20240703,105200,1022332850,28700,28700,28700,28700,16
|
|
20240703,105100,1021873650,28700,28650,28700,28650,14
|
|
20240703,105000,1021472200,28700,28650,28700,28650,59
|
|
20240703,104900,1019781450,28700,28700,28700,28700,71
|
|
20240703,104800,1017743750,28750,28750,28750,28750,10
|
|
20240703,104700,1017456250,28750,28750,28750,28750,5
|
|
20240703,104600,1017312500,28700,28750,28750,28700,56
|
|
20240703,104500,1015705100,28750,28700,28750,28700,33
|
|
20240703,104400,1014757800,28750,28750,28750,28750,5
|
|
20240703,104300,1014614050,28700,28700,28700,28700,296
|
|
20240703,104200,1006118850,28700,28700,28700,28700,5
|
|
20240703,104100,1005975350,28700,28700,28700,28700,17
|
|
20240703,104000,1005487450,28700,28700,28700,28700,11
|
|
20240703,103900,1005171750,28650,28700,28700,28650,167
|
|
20240703,103800,1000381500,28700,28700,28700,28700,14
|
|
20240703,103700,999979700,28700,28700,28700,28700,14
|
|
20240703,103600,999577900,28700,28650,28700,28650,79
|
|
20240703,103500,997313950,28700,28700,28700,28700,8
|
|
20240703,103400,997084350,28650,28700,28700,28650,34
|
|
20240703,103300,996109900,28650,28700,28700,28650,831
|
|
20240703,103200,972301400,28650,28650,28650,28650,51
|
|
20240703,103100,970840250,28700,28700,28700,28700,111
|
|
20240703,103000,967654550,28700,28700,28700,28700,325
|
|
20240703,102900,958327050,28700,28700,28700,28700,92
|
|
20240703,102800,955686650,28700,28700,28700,28700,14
|
|
20240703,102700,955284850,28700,28700,28700,28700,4
|
|
20240703,102600,955170050,28700,28750,28750,28700,9
|
|
20240703,102500,954911550,28700,28750,28750,28700,908
|
|
20240703,102400,928809250,28800,28800,28800,28800,0
|
|
20240703,102300,928809250,28800,28800,28800,28800,0
|
|
20240703,102200,928809250,28800,28750,28800,28750,58
|
|
20240703,102100,927141500,28800,28800,28800,28750,289
|
|
20240703,102000,918832300,28750,28750,28750,28750,475
|
|
20240703,101900,905176050,28750,28750,28800,28750,57
|
|
20240703,101800,903537050,28750,28700,28800,28700,554
|
|
20240703,101700,887612850,28750,28750,28750,28750,5
|
|
20240703,101600,887469100,28750,28750,28750,28750,2
|
|
20240703,101500,887411600,28750,28700,28750,28700,969
|
|
20240703,101400,859600050,28700,28700,28700,28700,20
|
|
20240703,101300,859026050,28700,28700,28700,28700,89
|
|
20240703,101200,856471750,28700,28750,28750,28700,20
|
|
20240703,101100,855897250,28700,28750,28750,28700,348
|
|
20240703,101000,845895200,28750,28750,28750,28750,0
|
|
20240703,100900,845895200,28750,28750,28750,28750,0
|
|
20240703,100800,845895200,28750,28750,28750,28750,52
|
|
20240703,100700,844400200,28800,28800,28800,28800,0
|
|
20240703,100600,844400200,28800,28800,28800,28800,7
|
|
20240703,100500,844198600,28750,28750,28750,28750,1
|
|
20240703,100400,844169850,28700,28750,28750,28700,132
|
|
20240703,100300,840376700,28850,28700,28850,28700,631
|
|
20240703,100200,822266700,28750,28800,28800,28750,792
|
|
20240703,100100,799488150,28800,28800,28800,28800,51
|
|
20240703,100000,798019350,28800,28800,28800,28800,31
|
|
20240703,095900,797126550,28800,28800,28800,28800,200
|
|
20240703,095800,791366550,28800,28800,28800,28800,0
|
|
20240703,095700,791366550,28800,28800,28800,28800,51
|
|
20240703,095600,789897750,28800,28800,28800,28800,0
|
|
20240703,095500,789897750,28800,28800,28800,28800,1
|
|
20240703,095400,789868950,28800,28800,28800,28800,171
|
|
20240703,095300,784944150,28800,28800,28800,28800,9
|
|
20240703,095200,784684950,28800,28800,28800,28800,330
|
|
20240703,095100,775180950,28800,28800,28800,28800,0
|
|
20240703,095000,775180950,28800,28800,28800,28800,0
|
|
20240703,094900,775180950,28800,28750,28800,28750,1389
|
|
20240703,094800,735247050,28750,28850,28850,28750,201
|
|
20240703,094700,729468200,28800,28800,28800,28800,59
|
|
20240703,094600,727769000,28850,28850,28850,28750,2941
|
|
20240703,094500,643102200,28900,28900,28900,28850,54
|
|
20240703,094400,641542100,28850,28900,28900,28850,796
|
|
20240703,094300,618549550,28900,28900,28900,28900,83
|
|
20240703,094200,616150850,28900,28900,28900,28900,30
|
|
20240703,094100,615283850,28950,28950,28950,28950,463
|
|
20240703,094000,601880000,29000,28950,29000,28950,61
|
|
20240703,093900,600113550,28950,28950,28950,28950,200
|
|
20240703,093800,594323550,29000,28950,29000,28950,20
|
|
20240703,093700,593744300,29000,29000,29000,29000,0
|
|
20240703,093600,593744300,29000,29000,29000,29000,31
|
|
20240703,093500,592845300,28950,29000,29000,28950,967
|
|
20240703,093400,564803150,29000,28950,29000,28950,818
|
|
20240703,093300,541090650,28950,28950,28950,28950,62
|
|
20240703,093200,539295750,29000,29000,29000,29000,309
|
|
20240703,093100,530334750,29050,29000,29050,29000,140
|
|
20240703,093000,526272250,29000,29000,29000,29000,240
|
|
20240703,092900,519312250,29000,29050,29050,29000,327
|
|
20240703,092800,509829050,29050,29000,29050,29000,51
|
|
20240703,092700,508348550,29000,29000,29000,29000,0
|
|
20240703,092600,508348550,29000,29000,29000,29000,0
|
|
20240703,092500,508348550,29000,29100,29100,29000,835
|
|
20240703,092400,484092000,29100,29050,29150,29050,1898
|
|
20240703,092300,428868000,29000,29050,29050,29000,6
|
|
20240703,092200,428693900,29000,29000,29000,29000,53
|
|
20240703,092100,427156900,29000,29000,29000,29000,6
|
|
20240703,092000,426982900,29000,29000,29000,29000,116
|
|
20240703,091900,423618900,28950,29000,29000,28950,142
|
|
20240703,091800,419503400,29000,29000,29000,28950,386
|
|
20240703,091700,408311900,29000,29000,29000,29000,7
|
|
20240703,091600,408108900,29000,29000,29000,29000,307
|
|
20240703,091500,399205900,29050,29000,29050,29000,154
|
|
20240703,091400,394739850,29000,29050,29050,29000,608
|
|
20240703,091300,377105800,29100,29050,29100,29050,64
|
|
20240703,091200,375246550,29100,29050,29100,29050,34
|
|
20240703,091100,374258800,29100,29100,29100,29100,50
|
|
20240703,091000,372803800,29100,29050,29100,29050,635
|
|
20240703,090900,354325700,29050,29150,29150,29000,630
|
|
20240703,090800,335994950,29150,29100,29150,29100,389
|
|
20240703,090700,324660600,29100,29100,29200,29100,3895
|
|
20240703,090600,211097500,29050,29100,29150,29050,1140
|
|
20240703,090500,177940050,29050,29000,29100,29000,3227
|
|
20240703,090400,84185600,29050,29050,29050,28900,936
|
|
20240703,090300,57057700,29050,29050,29050,28900,292
|
|
20240703,090200,48583150,29050,28650,29050,28650,870
|
|
20240703,090100,23461300,28650,28850,28850,28650,575
|
|
20240703,090000,6970200,28850,28800,28850,28800,242
|