625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,192100,25434764900,38950,38950,38950,38950,0
|
|
20240620,192000,25434764900,38950,38950,38950,38950,0
|
|
20240620,191900,25434764900,38950,38950,38950,38950,0
|
|
20240620,191800,25434764900,38950,38950,38950,38950,0
|
|
20240620,191700,25434764900,38950,38950,38950,38950,0
|
|
20240620,191600,25434764900,38950,38950,38950,38950,0
|
|
20240620,191500,25434764900,38950,38950,38950,38950,0
|
|
20240620,191400,25434764900,38950,38950,38950,38950,0
|
|
20240620,191300,25434764900,38950,38950,38950,38950,0
|
|
20240620,191200,25434764900,38950,38950,38950,38950,0
|
|
20240620,191100,25434764900,38950,38950,38950,38950,0
|
|
20240620,191000,25434764900,38950,38950,38950,38950,0
|
|
20240620,190900,25434764900,38950,38950,38950,38950,0
|
|
20240620,190800,25434764900,38950,38950,38950,38950,0
|
|
20240620,190700,25434764900,38950,38950,38950,38950,0
|
|
20240620,190600,25434764900,38950,38950,38950,38950,0
|
|
20240620,190500,25434764900,38950,38950,38950,38950,0
|
|
20240620,190400,25434764900,38950,38950,38950,38950,0
|
|
20240620,190300,25434764900,38950,38950,38950,38950,0
|
|
20240620,190200,25434764900,38950,38950,38950,38950,0
|
|
20240620,190100,25434764900,38950,38950,38950,38950,0
|
|
20240620,190000,25434764900,38950,38950,38950,38950,0
|
|
20240620,185900,25434764900,38950,38950,38950,38950,0
|
|
20240620,185800,25434764900,38950,38950,38950,38950,0
|
|
20240620,185700,25434764900,38950,38950,38950,38950,0
|
|
20240620,185600,25434764900,38950,38950,38950,38950,0
|
|
20240620,185500,25434764900,38950,38950,38950,38950,0
|
|
20240620,185400,25434764900,38950,38950,38950,38950,0
|
|
20240620,185300,25434764900,38950,38950,38950,38950,0
|
|
20240620,185200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,185100,25434764900,38950,38950,38950,38950,0
|
|
20240620,185000,25434764900,38950,38950,38950,38950,0
|
|
20240620,184900,25434764900,38950,38950,38950,38950,0
|
|
20240620,184800,25434764900,38950,38950,38950,38950,0
|
|
20240620,184700,25434764900,38950,38950,38950,38950,0
|
|
20240620,184600,25434764900,38950,38950,38950,38950,0
|
|
20240620,184500,25434764900,38950,38950,38950,38950,0
|
|
20240620,184400,25434764900,38950,38950,38950,38950,0
|
|
20240620,184300,25434764900,38950,38950,38950,38950,0
|
|
20240620,184200,25434764900,38950,38950,38950,38950,0
|
|
20240620,184100,25434764900,38950,38950,38950,38950,0
|
|
20240620,184000,25434764900,38950,38950,38950,38950,0
|
|
20240620,183900,25434764900,38950,38950,38950,38950,0
|
|
20240620,183800,25434764900,38950,38950,38950,38950,0
|
|
20240620,183700,25434764900,38950,38950,38950,38950,0
|
|
20240620,183600,25434764900,38950,38950,38950,38950,0
|
|
20240620,183500,25434764900,38950,38950,38950,38950,0
|
|
20240620,183400,25434764900,38950,38950,38950,38950,0
|
|
20240620,183300,25434764900,38950,38950,38950,38950,0
|
|
20240620,183200,25434764900,38950,38950,38950,38950,0
|
|
20240620,183100,25434764900,38950,38950,38950,38950,0
|
|
20240620,183000,25434764900,38950,38950,38950,38950,0
|
|
20240620,182900,25434764900,38950,38950,38950,38950,0
|
|
20240620,182800,25434764900,38950,38950,38950,38950,0
|
|
20240620,182700,25434764900,38950,38950,38950,38950,0
|
|
20240620,182600,25434764900,38950,38950,38950,38950,0
|
|
20240620,182500,25434764900,38950,38950,38950,38950,0
|
|
20240620,182400,25434764900,38950,38950,38950,38950,0
|
|
20240620,182300,25434764900,38950,38950,38950,38950,0
|
|
20240620,182200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,182100,25434764900,38950,38950,38950,38950,0
|
|
20240620,182000,25434764900,38950,38950,38950,38950,0
|
|
20240620,181900,25434764900,38950,38950,38950,38950,0
|
|
20240620,181800,25434764900,38950,38950,38950,38950,0
|
|
20240620,181700,25434764900,38950,38950,38950,38950,0
|
|
20240620,181600,25434764900,38950,38950,38950,38950,0
|
|
20240620,181500,25434764900,38950,38950,38950,38950,0
|
|
20240620,181400,25434764900,38950,38950,38950,38950,0
|
|
20240620,181300,25434764900,38950,38950,38950,38950,0
|
|
20240620,181200,25434764900,38950,38950,38950,38950,0
|
|
20240620,181100,25434764900,38950,38950,38950,38950,0
|
|
20240620,181000,25434764900,38950,38950,38950,38950,0
|
|
20240620,180900,25434764900,38950,38950,38950,38950,0
|
|
20240620,180800,25434764900,38950,38950,38950,38950,0
|
|
20240620,180700,25434764900,38950,38950,38950,38950,0
|
|
20240620,180600,25434764900,38950,38950,38950,38950,0
|
|
20240620,180500,25434764900,38950,38950,38950,38950,0
|
|
20240620,180400,25434764900,38950,38950,38950,38950,0
|
|
20240620,180300,25434764900,38950,38950,38950,38950,0
|
|
20240620,180200,25434764900,38950,38950,38950,38950,0
|
|
20240620,180100,25434764900,38950,38950,38950,38950,0
|
|
20240620,180000,25434764900,38950,38950,38950,38950,0
|
|
20240620,175900,25434764900,38950,38950,38950,38950,0
|
|
20240620,175800,25434764900,38950,38950,38950,38950,0
|
|
20240620,175700,25434764900,38950,38950,38950,38950,0
|
|
20240620,175600,25434764900,38950,38950,38950,38950,0
|
|
20240620,175500,25434764900,38950,38950,38950,38950,0
|
|
20240620,175400,25434764900,38950,38950,38950,38950,0
|
|
20240620,175300,25434764900,38950,38950,38950,38950,0
|
|
20240620,175200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,175100,25434764900,38950,38950,38950,38950,0
|
|
20240620,175000,25434764900,38950,38950,38950,38950,0
|
|
20240620,174900,25434764900,38950,38950,38950,38950,0
|
|
20240620,174800,25434764900,38950,38950,38950,38950,0
|
|
20240620,174700,25434764900,38950,38950,38950,38950,0
|
|
20240620,174600,25434764900,38950,38950,38950,38950,0
|
|
20240620,174500,25434764900,38950,38950,38950,38950,0
|
|
20240620,174400,25434764900,38950,38950,38950,38950,0
|
|
20240620,174300,25434764900,38950,38950,38950,38950,0
|
|
20240620,174200,25434764900,38950,38950,38950,38950,0
|
|
20240620,174100,25434764900,38950,38950,38950,38950,0
|
|
20240620,174000,25434764900,38950,38950,38950,38950,0
|
|
20240620,173900,25434764900,38950,38950,38950,38950,0
|
|
20240620,173800,25434764900,38950,38950,38950,38950,0
|
|
20240620,173700,25434764900,38950,38950,38950,38950,0
|
|
20240620,173600,25434764900,38950,38950,38950,38950,0
|
|
20240620,173500,25434764900,38950,38950,38950,38950,0
|
|
20240620,173400,25434764900,38950,38950,38950,38950,0
|
|
20240620,173300,25434764900,38950,38950,38950,38950,0
|
|
20240620,173200,25434764900,38950,38950,38950,38950,0
|
|
20240620,173100,25434764900,38950,38950,38950,38950,0
|
|
20240620,173000,25434764900,38950,38950,38950,38950,0
|
|
20240620,172900,25434764900,38950,38950,38950,38950,0
|
|
20240620,172800,25434764900,38950,38950,38950,38950,0
|
|
20240620,172700,25434764900,38950,38950,38950,38950,0
|
|
20240620,172600,25434764900,38950,38950,38950,38950,0
|
|
20240620,172500,25434764900,38950,38950,38950,38950,0
|
|
20240620,172400,25434764900,38950,38950,38950,38950,0
|
|
20240620,172300,25434764900,38950,38950,38950,38950,0
|
|
20240620,172200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,172100,25434764900,38950,38950,38950,38950,0
|
|
20240620,172000,25434764900,38950,38950,38950,38950,0
|
|
20240620,171900,25434764900,38950,38950,38950,38950,0
|
|
20240620,171800,25434764900,38950,38950,38950,38950,0
|
|
20240620,171700,25434764900,38950,38950,38950,38950,0
|
|
20240620,171600,25434764900,38950,38950,38950,38950,0
|
|
20240620,171500,25434764900,38950,38950,38950,38950,0
|
|
20240620,171400,25434764900,38950,38950,38950,38950,0
|
|
20240620,171300,25434764900,38950,38950,38950,38950,0
|
|
20240620,171200,25434764900,38950,38950,38950,38950,0
|
|
20240620,171100,25434764900,38950,38950,38950,38950,0
|
|
20240620,171000,25434764900,38950,38950,38950,38950,0
|
|
20240620,170900,25434764900,38950,38950,38950,38950,0
|
|
20240620,170800,25434764900,38950,38950,38950,38950,0
|
|
20240620,170700,25434764900,38950,38950,38950,38950,0
|
|
20240620,170600,25434764900,38950,38950,38950,38950,0
|
|
20240620,170500,25434764900,38950,38950,38950,38950,0
|
|
20240620,170400,25434764900,38950,38950,38950,38950,0
|
|
20240620,170300,25434764900,38950,38950,38950,38950,0
|
|
20240620,170200,25434764900,38950,38950,38950,38950,0
|
|
20240620,170100,25434764900,38950,38950,38950,38950,0
|
|
20240620,170000,25434764900,38950,38950,38950,38950,0
|
|
20240620,165900,25434764900,38950,38950,38950,38950,0
|
|
20240620,165800,25434764900,38950,38950,38950,38950,0
|
|
20240620,165700,25434764900,38950,38950,38950,38950,0
|
|
20240620,165600,25434764900,38950,38950,38950,38950,0
|
|
20240620,165500,25434764900,38950,38950,38950,38950,0
|
|
20240620,165400,25434764900,38950,38950,38950,38950,0
|
|
20240620,165300,25434764900,38950,38950,38950,38950,0
|
|
20240620,165200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,165100,25434764900,38950,38950,38950,38950,0
|
|
20240620,165000,25434764900,38950,38950,38950,38950,0
|
|
20240620,164900,25434764900,38950,38950,38950,38950,0
|
|
20240620,164800,25434764900,38950,38950,38950,38950,0
|
|
20240620,164700,25434764900,38950,38950,38950,38950,0
|
|
20240620,164600,25434764900,38950,38950,38950,38950,0
|
|
20240620,164500,25434764900,38950,38950,38950,38950,0
|
|
20240620,164400,25434764900,38950,38950,38950,38950,0
|
|
20240620,164300,25434764900,38950,38950,38950,38950,0
|
|
20240620,164200,25434764900,38950,38950,38950,38950,0
|
|
20240620,164100,25434764900,38950,38950,38950,38950,0
|
|
20240620,164000,25434764900,38950,38950,38950,38950,0
|
|
20240620,163900,25434764900,38950,38950,38950,38950,0
|
|
20240620,163800,25434764900,38950,38950,38950,38950,0
|
|
20240620,163700,25434764900,38950,38950,38950,38950,0
|
|
20240620,163600,25434764900,38950,38950,38950,38950,0
|
|
20240620,163500,25434764900,38950,38950,38950,38950,0
|
|
20240620,163400,25434764900,38950,38950,38950,38950,0
|
|
20240620,163300,25434764900,38950,38950,38950,38950,0
|
|
20240620,163200,25434764900,38950,38950,38950,38950,0
|
|
20240620,163100,25434764900,38950,38950,38950,38950,0
|
|
20240620,163000,25434764900,38950,38950,38950,38950,0
|
|
20240620,162900,25434764900,38950,38950,38950,38950,0
|
|
20240620,162800,25434764900,38950,38950,38950,38950,0
|
|
20240620,162700,25434764900,38950,38950,38950,38950,0
|
|
20240620,162600,25434764900,38950,38950,38950,38950,0
|
|
20240620,162500,25434764900,38950,38950,38950,38950,0
|
|
20240620,162400,25434764900,38950,38950,38950,38950,0
|
|
20240620,162300,25434764900,38950,38950,38950,38950,0
|
|
20240620,162200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,162100,25434764900,38950,38950,38950,38950,0
|
|
20240620,162000,25434764900,38950,38950,38950,38950,0
|
|
20240620,161900,25434764900,38950,38950,38950,38950,0
|
|
20240620,161800,25434764900,38950,38950,38950,38950,0
|
|
20240620,161700,25434764900,38950,38950,38950,38950,0
|
|
20240620,161600,25434764900,38950,38950,38950,38950,0
|
|
20240620,161500,25434764900,38950,38950,38950,38950,0
|
|
20240620,161400,25434764900,38950,38950,38950,38950,0
|
|
20240620,161300,25434764900,38950,38950,38950,38950,0
|
|
20240620,161200,25434764900,38950,38950,38950,38950,0
|
|
20240620,161100,25434764900,38950,38950,38950,38950,0
|
|
20240620,161000,25434764900,38950,38950,38950,38950,0
|
|
20240620,160900,25434764900,38950,38950,38950,38950,0
|
|
20240620,160800,25434764900,38950,38950,38950,38950,0
|
|
20240620,160700,25434764900,38950,38950,38950,38950,0
|
|
20240620,160600,25434764900,38950,38950,38950,38950,0
|
|
20240620,160500,25434764900,38950,38950,38950,38950,0
|
|
20240620,160400,25434764900,38950,38950,38950,38950,0
|
|
20240620,160300,25434764900,38950,38950,38950,38950,0
|
|
20240620,160200,25434764900,38950,38950,38950,38950,0
|
|
20240620,160100,25434764900,38950,38950,38950,38950,0
|
|
20240620,160000,25434764900,38950,38950,38950,38950,0
|
|
20240620,155900,25434764900,38950,38950,38950,38950,0
|
|
20240620,155800,25434764900,38950,38950,38950,38950,0
|
|
20240620,155700,25434764900,38950,38950,38950,38950,0
|
|
20240620,155600,25434764900,38950,38950,38950,38950,0
|
|
20240620,155500,25434764900,38950,38950,38950,38950,0
|
|
20240620,155400,25434764900,38950,38950,38950,38950,0
|
|
20240620,155300,25434764900,38950,38950,38950,38950,0
|
|
20240620,155200,25434764900,38950,38950,38950,38950,3848
|
|
20240620,155100,25434764900,38950,38950,38950,38950,0
|
|
20240620,155000,25434764900,38950,38950,38950,38950,0
|
|
20240620,154900,25434764900,38950,38950,38950,38950,0
|
|
20240620,154800,25434764900,38950,38950,38950,38950,0
|
|
20240620,154700,25434764900,38950,38950,38950,38950,0
|
|
20240620,154600,25434764900,38950,38950,38950,38950,0
|
|
20240620,154500,25434764900,38950,38950,38950,38950,0
|
|
20240620,154400,25434764900,38950,38950,38950,38950,0
|
|
20240620,154300,25434764900,38950,38950,38950,38950,0
|
|
20240620,154200,25434764900,38950,38950,38950,38950,0
|
|
20240620,154100,25434764900,38950,38950,38950,38950,0
|
|
20240620,154000,25434764900,38950,38950,38950,38950,0
|
|
20240620,153900,25434764900,38950,38950,38950,38950,0
|
|
20240620,153800,25434764900,38950,38950,38950,38950,0
|
|
20240620,153700,25434764900,38950,38950,38950,38950,0
|
|
20240620,153600,25434764900,38950,38950,38950,38950,0
|
|
20240620,153500,25434764900,38950,38950,38950,38950,0
|
|
20240620,153400,25434764900,38950,38950,38950,38950,0
|
|
20240620,153300,25434764900,38950,38950,38950,38950,0
|
|
20240620,153200,25434764900,38950,38950,38950,38950,0
|
|
20240620,153100,25434764900,38950,38950,38950,38950,0
|
|
20240620,153000,25434764900,38950,38950,38950,38950,3848
|
|
20240620,152900,25284885300,38850,38850,38850,38850,0
|
|
20240620,152800,25284885300,38850,38850,38850,38850,0
|
|
20240620,152700,25284885300,38850,38850,38850,38850,0
|
|
20240620,152600,25284885300,38850,38850,38850,38850,0
|
|
20240620,152500,25284885300,38850,38850,38850,38850,0
|
|
20240620,152400,25284885300,38850,38850,38850,38850,0
|
|
20240620,152300,25284885300,38850,38850,38850,38850,0
|
|
20240620,152200,25284885300,38850,38850,38850,38850,0
|
|
20240620,152100,25284885300,38850,38850,38850,38850,0
|
|
20240620,152000,25284885300,38850,38850,38850,38850,0
|
|
20240620,151900,25284885300,38850,38900,38950,38850,1016
|
|
20240620,151800,25245355150,38900,39050,39100,38900,1438
|
|
20240620,151700,25189302400,39050,39100,39100,39000,711
|
|
20240620,151600,25161533650,39100,39050,39100,38950,1628
|
|
20240620,151500,25097989800,39000,39100,39150,39000,3050
|
|
20240620,151400,24978803050,39100,39050,39100,39000,1743
|
|
20240620,151300,24910728200,39000,39000,39050,38950,1748
|
|
20240620,151200,24842544100,39050,39000,39150,38950,1399
|
|
20240620,151100,24787952850,38950,39050,39150,38900,1755
|
|
20240620,151000,24719422050,39050,39000,39100,38950,1703
|
|
20240620,150900,24652982350,39100,39000,39100,38950,1928
|
|
20240620,150800,24577729800,39000,38950,39100,38950,1335
|
|
20240620,150700,24525620950,39000,39000,39050,38900,1389
|
|
20240620,150600,24471414750,39000,39000,39000,38850,1669
|
|
20240620,150500,24406371400,39000,38900,39000,38850,1198
|
|
20240620,150400,24359732650,38900,38950,39050,38850,1315
|
|
20240620,150300,24308487400,39000,38900,39000,38850,1167
|
|
20240620,150200,24263047350,38900,38900,39050,38850,1303
|
|
20240620,150100,24212295850,38900,38900,39050,38850,1227
|
|
20240620,150000,24164489750,38900,39000,39050,38850,1466
|
|
20240620,145900,24107371650,39050,38950,39050,38900,1204
|
|
20240620,145800,24060435500,38950,39050,39050,38900,1735
|
|
20240620,145700,23992829850,39000,39050,39100,38950,1438
|
|
20240620,145600,23936688900,39100,39000,39150,38900,1340
|
|
20240620,145500,23884318200,39000,39000,39100,39000,1432
|
|
20240620,145400,23828359400,39100,39000,39100,38950,1190
|
|
20240620,145300,23781903750,39000,39050,39100,38900,1445
|
|
20240620,145200,23725478950,39000,39000,39100,38950,1266
|
|
20240620,145100,23676068850,39100,39000,39100,38950,2047
|
|
20240620,145000,23596136100,39000,38950,39100,38900,2253
|
|
20240620,144900,23508283100,38950,38900,39000,38800,2060
|
|
20240620,144800,23428066200,38850,38750,38900,38700,2483
|
|
20240620,144700,23331742950,38700,38600,38700,38600,1297
|
|
20240620,144600,23281620150,38650,38750,38750,38600,906
|
|
20240620,144500,23246573700,38700,38600,38700,38550,2235
|
|
20240620,144400,23160286900,38650,38750,38750,38650,663
|
|
20240620,144300,23134612550,38750,38750,38800,38700,903
|
|
20240620,144200,23099619500,38800,38600,38800,38600,723
|
|
20240620,144100,23071645350,38650,38750,38750,38600,365
|
|
20240620,144000,23057537900,38700,38650,38750,38650,922
|
|
20240620,143900,23021876950,38700,38650,38700,38600,619
|
|
20240620,143800,22997958750,38600,38550,38650,38500,422
|
|
20240620,143700,22981675600,38550,38500,38600,38500,735
|
|
20240620,143600,22953321600,38500,38550,38600,38500,384
|
|
20240620,143500,22938527000,38550,38500,38600,38500,874
|
|
20240620,143400,22904862450,38500,38550,38550,38500,913
|
|
20240620,143300,22869692650,38550,38600,38600,38550,420
|
|
20240620,143200,22853496400,38650,38700,38700,38600,365
|
|
20240620,143100,22839395900,38650,38600,38700,38550,241
|
|
20240620,143000,22830087550,38600,38600,38650,38550,440
|
|
20240620,142900,22813114750,38550,38550,38600,38550,915
|
|
20240620,142800,22777831500,38500,38550,38600,38500,2552
|
|
20240620,142700,22679416250,38500,38450,38550,38450,1322
|
|
20240620,142600,22628546050,38450,38500,38550,38450,4407
|
|
20240620,142500,22458912900,38500,38550,38550,38500,1220
|
|
20240620,142400,22411933700,38500,38500,38550,38500,4527
|
|
20240620,142300,22237617850,38550,38550,38600,38500,1562
|
|
20240620,142200,22177433350,38550,38650,38650,38550,1730
|
|
20240620,142100,22110690950,38600,38650,38700,38600,703
|
|
20240620,142000,22083502100,38650,38700,38750,38650,451
|
|
20240620,141900,22066061350,38750,38750,38800,38700,884
|
|
20240620,141800,22031831100,38700,38750,38800,38700,534
|
|
20240620,141700,22011148500,38750,38750,38800,38750,453
|
|
20240620,141600,21993585250,38750,38700,38800,38650,839
|
|
20240620,141500,21961132950,38650,38750,38800,38650,596
|
|
20240620,141400,21938068000,38750,38700,38750,38700,446
|
|
20240620,141300,21920791000,38750,38750,38800,38650,360
|
|
20240620,141200,21906846950,38700,38650,38750,38600,582
|
|
20240620,141100,21884335500,38600,38550,38700,38550,3788
|
|
20240620,141000,21738160600,38550,38650,38650,38500,6916
|
|
20240620,140900,21471412450,38600,38600,38650,38600,1471
|
|
20240620,140800,21414620600,38650,38600,38650,38600,600
|
|
20240620,140700,21391450650,38600,38650,38650,38600,800
|
|
20240620,140600,21360547600,38700,38700,38700,38600,2893
|
|
20240620,140500,21248772850,38700,38650,38700,38650,1560
|
|
20240620,140400,21188469350,38650,38700,38800,38650,261
|
|
20240620,140300,21178364750,38700,38700,38800,38650,954
|
|
20240620,140200,21141443400,38750,38700,38750,38650,1273
|
|
20240620,140100,21092146300,38700,38700,38700,38650,759
|
|
20240620,140000,21062805200,38700,38650,38700,38650,251
|
|
20240620,135900,21053099850,38650,38700,38700,38650,433
|
|
20240620,135800,21036347850,38700,38700,38750,38650,346
|
|
20240620,135700,21022958850,38700,38700,38750,38650,778
|
|
20240620,135600,20992871500,38650,38700,38700,38650,326
|
|
20240620,135500,20980266700,38700,38700,38700,38650,289
|
|
20240620,135400,20969087250,38700,38700,38750,38650,2120
|
|
20240620,135300,20887089500,38700,38650,38700,38650,685
|
|
20240620,135200,20860603450,38650,38700,38750,38600,7959
|
|
20240620,135100,20552877100,38700,38800,38800,38700,1968
|
|
20240620,135000,20476692600,38800,38750,38800,38750,180
|
|
20240620,134900,20469716800,38800,38750,38800,38700,645
|
|
20240620,134800,20444717000,38750,38800,38800,38700,549
|
|
20240620,134700,20423447450,38800,38750,38800,38750,418
|
|
20240620,134600,20407246100,38750,38800,38800,38750,114
|
|
20240620,134500,20402828050,38800,38850,38850,38700,606
|
|
20240620,134400,20379339300,38900,38800,38900,38750,360
|
|
20240620,134300,20365385300,38750,38750,38800,38750,596
|
|
20240620,134200,20342285300,38750,38900,38900,38750,800
|
|
20240620,134100,20311259600,38900,38950,38950,38850,79
|
|
20240620,134000,20308186100,38850,38850,38900,38800,564
|
|
20240620,133900,20286278500,38850,38900,38900,38750,499
|
|
20240620,133800,20266904550,38900,38800,38900,38800,529
|
|
20240620,133700,20246358500,38800,38800,38800,38750,193
|
|
20240620,133600,20238873550,38750,38750,38850,38750,280
|
|
20240620,133500,20228013400,38850,38850,38850,38700,4252
|
|
20240620,133400,20063214400,38800,38800,38900,38800,551
|
|
20240620,133300,20041801650,38850,38800,38850,38800,894
|
|
20240620,133200,20007113650,38850,38900,38950,38800,157
|
|
20240620,133100,20001016000,38900,38900,38900,38750,2139
|
|
20240620,133000,19917940200,38900,38850,38950,38800,312
|
|
20240620,132900,19905816600,38800,38850,38850,38800,391
|
|
20240620,132800,19890629850,38800,38900,38900,38800,795
|
|
20240620,132700,19859716900,38900,38850,39000,38850,1153
|
|
20240620,132600,19814780750,38900,38900,38900,38800,345
|
|
20240620,132500,19801379750,38750,38800,38900,38750,1424
|
|
20240620,132400,19746126450,38800,38800,38850,38800,232
|
|
20240620,132300,19737124650,38800,38850,38850,38800,362
|
|
20240620,132200,19723065550,38800,38850,38900,38800,696
|
|
20240620,132100,19696047200,38800,38850,38900,38800,397
|
|
20240620,132000,19680630700,38850,38900,38900,38850,1047
|
|
20240620,131900,19639954550,38950,38950,38950,38850,301
|
|
20240620,131800,19628243250,38850,38850,38900,38800,742
|
|
20240620,131700,19599417750,38800,38850,38850,38750,507
|
|
20240620,131600,19579753000,38850,38800,38850,38800,294
|
|
20240620,131500,19568343950,38800,38800,38900,38700,2375
|
|
20240620,131400,19476131150,38750,38750,38800,38700,254
|
|
20240620,131300,19466291200,38750,38800,38800,38750,244
|
|
20240620,131200,19456834100,38800,38800,38800,38750,424
|
|
20240620,131100,19440394550,38750,38750,38800,38700,379
|
|
20240620,131000,19425714600,38750,38800,38800,38700,2195
|
|
20240620,130900,19340622150,38750,38750,38800,38750,688
|
|
20240620,130800,19313948450,38800,38800,38850,38750,876
|
|
20240620,130700,19279961600,38800,38800,38850,38750,844
|
|
20240620,130600,19247226200,38750,38800,38800,38750,440
|
|
20240620,130500,19230167200,38850,38800,38850,38750,286
|
|
20240620,130400,19219077350,38800,38800,38800,38750,1700
|
|
20240620,130300,19153179700,38800,38850,38850,38800,545
|
|
20240620,130200,19132020950,38800,38850,38850,38800,651
|
|
20240620,130100,19106750500,38850,38850,38850,38800,179
|
|
20240620,130000,19099798350,38850,38850,38900,38800,526
|
|
20240620,125900,19079384750,38800,38850,38900,38800,552
|
|
20240620,125800,19057939800,38850,38800,38900,38800,763
|
|
20240620,125700,19028293250,38750,38750,38850,38700,3881
|
|
20240620,125600,18877919450,38700,38750,38800,38700,862
|
|
20240620,125500,18844517800,38800,38750,38800,38750,947
|
|
20240620,125400,18807809750,38750,38800,38800,38750,223
|
|
20240620,125300,18799157600,38750,38800,38800,38750,953
|
|
20240620,125200,18762198450,38800,38800,38800,38750,150
|
|
20240620,125100,18756384100,38800,38750,38800,38750,656
|
|
20240620,125000,18730953950,38750,38750,38800,38700,703
|
|
20240620,124900,18703722500,38800,38700,38800,38700,1421
|
|
20240620,124800,18648696900,38750,38750,38750,38700,385
|
|
20240620,124700,18633792150,38700,38750,38750,38700,523
|
|
20240620,124600,18613539800,38700,38800,38800,38700,1245
|
|
20240620,124500,18565340150,38800,38750,38800,38700,539
|
|
20240620,124400,18544456650,38750,38850,38900,38750,1420
|
|
20240620,124300,18489418000,38900,38800,38900,38800,1033
|
|
20240620,124200,18449332000,38750,38800,38800,38750,729
|
|
20240620,124100,18421070650,38750,38800,38800,38750,589
|
|
20240620,124000,18398242400,38750,38800,38800,38750,330
|
|
20240620,123900,18385443450,38750,38800,38800,38750,1080
|
|
20240620,123800,18343590250,38800,38750,38800,38750,210
|
|
20240620,123700,18335446600,38800,38800,38800,38750,551
|
|
20240620,123600,18314080800,38750,38750,38800,38700,578
|
|
20240620,123500,18291681550,38750,38700,38750,38700,657
|
|
20240620,123400,18266242600,38750,38700,38750,38700,574
|
|
20240620,123300,18244012300,38700,38750,38750,38700,1600
|
|
20240620,123200,18182071500,38750,38750,38800,38700,1577
|
|
20240620,123100,18120973200,38750,38800,38800,38750,1840
|
|
20240620,123000,18049667150,38750,38900,38900,38750,11957
|
|
20240620,122900,17585761800,38850,38950,38950,38850,2737
|
|
20240620,122800,17479295600,38900,38950,38950,38900,438
|
|
20240620,122700,17462250550,38950,39000,39000,38900,1055
|
|
20240620,122600,17421185450,38950,39000,39000,38950,891
|
|
20240620,122500,17386472550,38950,38950,39000,38950,997
|
|
20240620,122400,17347635400,39000,39000,39000,38950,328
|
|
20240620,122300,17334850750,39000,39000,39000,38950,908
|
|
20240620,122200,17299471650,39000,39050,39050,39000,166
|
|
20240620,122100,17292995450,39000,39000,39050,38950,720
|
|
20240620,122000,17264920000,39050,39050,39100,39000,236
|
|
20240620,121900,17255710700,39000,39000,39100,39000,458
|
|
20240620,121800,17237834300,39000,39050,39100,39000,217
|
|
20240620,121700,17229366250,39000,39050,39100,39000,273
|
|
20240620,121600,17218704850,39100,39050,39100,39050,652
|
|
20240620,121500,17193241050,39100,39100,39100,39050,268
|
|
20240620,121400,17182763350,39100,39050,39100,39050,246
|
|
20240620,121300,17173155000,39050,39050,39150,39050,393
|
|
20240620,121200,17157798800,39050,39150,39150,39050,474
|
|
20240620,121100,17139261050,39100,39150,39150,39050,212
|
|
20240620,121000,17130974000,39150,39100,39150,39100,275
|
|
20240620,120900,17120221050,39050,39100,39250,39050,435
|
|
20240620,120800,17103207550,39100,39150,39200,39100,1206
|
|
20240620,120700,17056038100,39100,39150,39200,39100,406
|
|
20240620,120600,17040135500,39150,39200,39200,39150,143
|
|
20240620,120500,17034532650,39150,39050,39200,39050,235
|
|
20240620,120400,17025335800,39100,39150,39150,39050,369
|
|
20240620,120300,17010907200,39150,39150,39200,39100,77
|
|
20240620,120200,17007893150,39150,39100,39150,39050,324
|
|
20240620,120100,16995219550,39100,39050,39100,39050,267
|
|
20240620,120000,16984782100,39000,39050,39100,39000,473
|
|
20240620,115900,16966315600,39050,39000,39050,39000,273
|
|
20240620,115800,16955663150,39000,39000,39050,39000,381
|
|
20240620,115700,16940796400,39000,39100,39100,39000,794
|
|
20240620,115600,16909806950,39100,39150,39150,39100,335
|
|
20240620,115500,16896702800,39100,39100,39150,39100,291
|
|
20240620,115400,16885318700,39100,39100,39100,39050,377
|
|
20240620,115300,16870591550,39100,39100,39100,39000,343
|
|
20240620,115200,16857192900,39100,39050,39150,39000,733
|
|
20240620,115100,16828569600,39000,39000,39050,39000,1046
|
|
20240620,115000,16787764150,39000,39050,39050,38950,306
|
|
20240620,114900,16775826450,39050,38950,39050,38950,1851
|
|
20240620,114800,16703691050,39050,39050,39100,38950,8923
|
|
20240620,114700,16355641950,39050,39050,39250,39050,2045
|
|
20240620,114600,16275661000,39050,39100,39100,39050,395
|
|
20240620,114500,16260228700,39050,39100,39150,39050,1097
|
|
20240620,114400,16217356300,39100,39100,39150,39100,338
|
|
20240620,114300,16204140200,39050,39100,39100,39050,454
|
|
20240620,114200,16186403400,39100,39100,39150,39050,298
|
|
20240620,114100,16174752300,39100,39150,39250,39100,332
|
|
20240620,114000,16161748450,39200,39150,39250,39100,443
|
|
20240620,113900,16144421700,39150,39100,39250,39050,196
|
|
20240620,113800,16136745000,39100,39150,39200,39050,462
|
|
20240620,113700,16118674250,39200,39200,39200,39100,120
|
|
20240620,113600,16113975850,39150,39200,39200,39100,472
|
|
20240620,113500,16095510250,39100,39150,39200,39100,748
|
|
20240620,113400,16066254600,39150,39150,39200,39150,658
|
|
20240620,113300,16040485450,39150,39200,39250,39150,429
|
|
20240620,113200,16023675000,39250,39150,39250,39100,388
|
|
20240620,113100,16008482900,39200,39100,39200,39050,487
|
|
20240620,113000,15989442100,39200,39150,39200,39100,156
|
|
20240620,112900,15983332000,39150,39100,39150,39050,712
|
|
20240620,112800,15955489800,39100,39150,39150,39050,1439
|
|
20240620,112700,15899244150,39150,39150,39150,39100,612
|
|
20240620,112600,15875309800,39150,39150,39200,39100,630
|
|
20240620,112500,15850644250,39200,39150,39200,39100,1086
|
|
20240620,112400,15808165800,39150,39150,39200,39100,727
|
|
20240620,112300,15779712200,39200,39250,39250,39150,1545
|
|
20240620,112200,15719210650,39200,39300,39300,39150,1021
|
|
20240620,112100,15679184150,39300,39200,39300,39150,387
|
|
20240620,112000,15664020650,39250,39200,39250,39150,928
|
|
20240620,111900,15627634550,39200,39200,39300,39200,403
|
|
20240620,111800,15611832200,39200,39300,39300,39200,369
|
|
20240620,111700,15597346650,39250,39150,39250,39150,490
|
|
20240620,111600,15578135000,39200,39200,39250,39150,409
|
|
20240620,111500,15562110300,39250,39200,39300,39200,1067
|
|
20240620,111400,15520263650,39200,39300,39300,39200,385
|
|
20240620,111300,15505153900,39250,39300,39300,39200,569
|
|
20240620,111200,15482817850,39250,39350,39400,39250,483
|
|
20240620,111100,15463822900,39400,39450,39450,39350,579
|
|
20240620,111000,15441016950,39350,39450,39450,39350,564
|
|
20240620,110900,15418799600,39400,39550,39550,39400,296
|
|
20240620,110800,15407123450,39400,39450,39550,39400,1049
|
|
20240620,110700,15365747600,39400,39450,39500,39400,1560
|
|
20240620,110600,15304164850,39500,39400,39500,39350,304
|
|
20240620,110500,15292181800,39350,39450,39450,39350,2479
|
|
20240620,110400,15194490050,39450,39350,39450,39300,940
|
|
20240620,110300,15157491050,39350,39200,39350,39200,519
|
|
20240620,110200,15137098750,39250,39200,39350,39150,826
|
|
20240620,110100,15104676400,39250,39200,39250,39150,624
|
|
20240620,110000,15080215400,39300,39200,39300,39150,1678
|
|
20240620,105900,15014480950,39200,39150,39250,39150,1153
|
|
20240620,105800,14969293400,39200,39150,39200,39150,282
|
|
20240620,105700,14958250350,39200,39200,39200,39150,1364
|
|
20240620,105600,14904837750,39150,39300,39300,39150,1963
|
|
20240620,105500,14827840000,39300,39250,39300,39250,509
|
|
20240620,105400,14807855900,39300,39350,39350,39250,654
|
|
20240620,105300,14782165850,39350,39350,39450,39300,1036
|
|
20240620,105200,14741391750,39400,39400,39400,39350,848
|
|
20240620,105100,14707990450,39350,39450,39450,39350,1197
|
|
20240620,105000,14660830400,39450,39450,39450,39400,641
|
|
20240620,104900,14635555450,39450,39450,39500,39400,1233
|
|
20240620,104800,14586917750,39450,39400,39450,39350,1563
|
|
20240620,104700,14525341600,39450,39400,39500,39400,2372
|
|
20240620,104600,14431750450,39400,39350,39450,39350,844
|
|
20240620,104500,14398486500,39400,39350,39400,39350,744
|
|
20240620,104400,14369199100,39350,39400,39400,39350,400
|
|
20240620,104300,14353450350,39400,39350,39400,39350,458
|
|
20240620,104200,14335422450,39350,39350,39400,39250,1565
|
|
20240620,104100,14273901300,39350,39350,39400,39350,249
|
|
20240620,104000,14264101550,39350,39300,39350,39300,751
|
|
20240620,103900,14234580550,39200,39300,39350,39200,1299
|
|
20240620,103800,14183524200,39250,39350,39400,39250,657
|
|
20240620,103700,14157703700,39350,39350,39350,39250,210
|
|
20240620,103600,14149451650,39350,39300,39400,39250,910
|
|
20240620,103500,14113651400,39300,39300,39400,39250,380
|
|
20240620,103400,14098724400,39300,39300,39400,39250,717
|
|
20240620,103300,14070533250,39300,39400,39400,39200,1044
|
|
20240620,103200,14029454350,39400,39200,39400,39200,1423
|
|
20240620,103100,13973529700,39250,39150,39250,39100,864
|
|
20240620,103000,13939668850,39100,39100,39200,39100,264
|
|
20240620,102900,13929336550,39150,39150,39150,39050,1010
|
|
20240620,102800,13889847200,39100,39100,39150,39050,520
|
|
20240620,102700,13869516750,39100,39200,39200,39100,323
|
|
20240620,102600,13856879350,39150,39100,39200,39100,797
|
|
20240620,102500,13825678950,39100,39150,39150,39050,869
|
|
20240620,102400,13791696250,39150,39200,39200,39100,287
|
|
20240620,102300,13780471650,39200,39150,39200,39100,426
|
|
20240620,102200,13763794350,39200,39150,39200,39050,644
|
|
20240620,102100,13738617950,39150,39050,39200,38950,1217
|
|
20240620,102000,13690996000,39100,38900,39100,38900,1036
|
|
20240620,101900,13650597200,38900,38950,38950,38900,792
|
|
20240620,101800,13619772350,38950,39000,39050,38950,577
|
|
20240620,101700,13597275200,39000,39000,39000,38950,441
|
|
20240620,101600,13580089050,38950,39000,39000,38950,1040
|
|
20240620,101500,13539554500,39050,39000,39050,38950,2183
|
|
20240620,101400,13454443500,38950,39050,39050,38900,1946
|
|
20240620,101300,13378632750,39050,38850,39050,38850,1048
|
|
20240620,101200,13337799800,38850,38900,38950,38800,7234
|
|
20240620,101100,13056475700,38900,39000,39000,38900,10146
|
|
20240620,101000,12660892800,39050,39050,39050,39000,1718
|
|
20240620,100900,12593873550,39050,39200,39200,39000,9763
|
|
20240620,100800,12212244400,39150,39250,39250,39150,2390
|
|
20240620,100700,12118534450,39250,39250,39300,39250,755
|
|
20240620,100600,12088890650,39300,39300,39300,39250,308
|
|
20240620,100500,12076798400,39300,39200,39300,39200,718
|
|
20240620,100400,12048618250,39200,39200,39250,39150,1087
|
|
20240620,100300,12006036100,39200,39200,39200,39150,670
|
|
20240620,100200,11979795250,39200,39250,39250,39150,927
|
|
20240620,100100,11943482500,39250,39300,39300,39150,1261
|
|
20240620,100000,11894055400,39300,39200,39300,39200,1300
|
|
20240620,095900,11843075650,39200,39250,39300,39200,961
|
|
20240620,095800,11805403950,39250,39300,39300,39200,3680
|
|
20240620,095700,11661060700,39300,39350,39400,39250,3229
|
|
20240620,095600,11534118050,39350,39400,39450,39300,557
|
|
20240620,095500,11512188050,39300,39350,39450,39300,10023
|
|
20240620,095400,11118164000,39350,39500,39550,39350,2648
|
|
20240620,095300,11013638750,39550,39600,39600,39550,631
|
|
20240620,095200,10988671600,39600,39600,39650,39550,1430
|
|
20240620,095100,10932063750,39600,39750,39750,39550,2218
|
|
20240620,095000,10844107600,39750,39600,39750,39600,4722
|
|
20240620,094900,10656544750,39650,39500,39650,39500,1281
|
|
20240620,094800,10605845400,39450,39350,39550,39350,1849
|
|
20240620,094700,10532891600,39350,39250,39350,39250,1540
|
|
20240620,094600,10472359400,39300,39250,39300,39200,2960
|
|
20240620,094500,10356140600,39250,39150,39300,39150,5048
|
|
20240620,094400,10158258400,39200,39300,39350,39150,6073
|
|
20240620,094300,9919907850,39300,39350,39350,39300,854
|
|
20240620,094200,9886334400,39350,39300,39350,39300,668
|
|
20240620,094100,9860062450,39300,39350,39400,39300,1299
|
|
20240620,094000,9808944100,39350,39500,39500,39350,2610
|
|
20240620,093900,9706041950,39450,39350,39500,39350,1652
|
|
20240620,093800,9640890100,39450,39400,39450,39300,1133
|
|
20240620,093700,9596309550,39300,39400,39400,39300,1180
|
|
20240620,093600,9549865750,39350,39450,39450,39350,1651
|
|
20240620,093500,9484783250,39400,39400,39450,39350,1306
|
|
20240620,093400,9433326150,39350,39300,39450,39250,2097
|
|
20240620,093300,9350857100,39300,39600,39600,39300,6952
|
|
20240620,093200,9076686300,39600,39600,39650,39550,2369
|
|
20240620,093100,8982885050,39600,39700,39750,39600,2641
|
|
20240620,093000,8878130700,39700,39800,39800,39700,1645
|
|
20240620,092900,8812752450,39800,39750,39800,39700,2198
|
|
20240620,092800,8725320900,39800,39950,40000,39700,6552
|
|
20240620,092700,8464374250,39950,39800,39950,39750,2180
|
|
20240620,092600,8377569900,39750,39800,39900,39500,7911
|
|
20240620,092500,8063740200,39800,39700,39900,39700,2749
|
|
20240620,092400,7954316100,39700,39850,39850,39700,2830
|
|
20240620,092300,7841740200,39800,40050,40050,39750,6232
|
|
20240620,092200,7592954850,40050,40350,40350,40000,16852
|
|
20240620,092100,6915700250,40350,39900,40350,39900,18623
|
|
20240620,092000,6167409250,39900,39850,39900,39700,3778
|
|
20240620,091900,6016953650,39850,39800,39900,39800,1916
|
|
20240620,091800,5940604100,39850,39950,40050,39750,5284
|
|
20240620,091700,5729931600,40000,39700,40100,39700,12692
|
|
20240620,091600,5222784500,39700,39550,39750,39550,3631
|
|
20240620,091500,5078780150,39600,39300,39650,39300,3959
|
|
20240620,091400,4922736350,39350,39150,39350,39150,2485
|
|
20240620,091300,4825140900,39200,39150,39250,39150,2011
|
|
20240620,091200,4746352650,39200,39050,39250,39000,9966
|
|
20240620,091100,4356888800,39100,39150,39300,39100,4530
|
|
20240620,091000,4179619600,39150,39300,39350,39100,10173
|
|
20240620,090900,3780651800,39350,39450,39500,39300,3879
|
|
20240620,090800,3628062150,39500,39350,39500,39350,2744
|
|
20240620,090700,3519978700,39350,39350,39500,39300,6889
|
|
20240620,090600,3248716000,39400,39450,39600,39300,3892
|
|
20240620,090500,3095548950,39350,39600,39650,39350,7723
|
|
20240620,090400,2790561250,39600,39950,39950,39500,9252
|
|
20240620,090300,2423203300,39950,39950,40000,39700,8167
|
|
20240620,090200,2097743600,39950,39550,39950,39450,8785
|
|
20240620,090100,1749419050,39550,40000,40000,39500,21065
|
|
20240620,090000,911934950,39950,39950,40000,39700,22840
|