627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,192300,14583784800,38300,38300,38300,38300,0
|
|
20240624,192200,14583784800,38300,38300,38300,38300,0
|
|
20240624,192100,14583784800,38300,38300,38300,38300,0
|
|
20240624,192000,14583784800,38300,38300,38300,38300,0
|
|
20240624,191900,14583784800,38300,38300,38300,38300,0
|
|
20240624,191800,14583784800,38300,38300,38300,38300,0
|
|
20240624,191700,14583784800,38300,38300,38300,38300,0
|
|
20240624,191600,14583784800,38300,38300,38300,38300,0
|
|
20240624,191500,14583784800,38300,38300,38300,38300,0
|
|
20240624,191400,14583784800,38300,38300,38300,38300,0
|
|
20240624,191300,14583784800,38300,38300,38300,38300,0
|
|
20240624,191200,14583784800,38300,38300,38300,38300,0
|
|
20240624,191100,14583784800,38300,38300,38300,38300,0
|
|
20240624,191000,14583784800,38300,38300,38300,38300,0
|
|
20240624,190900,14583784800,38300,38300,38300,38300,0
|
|
20240624,190800,14583784800,38300,38300,38300,38300,0
|
|
20240624,190700,14583784800,38300,38300,38300,38300,0
|
|
20240624,190600,14583784800,38300,38300,38300,38300,0
|
|
20240624,190500,14583784800,38300,38300,38300,38300,0
|
|
20240624,190400,14583784800,38300,38300,38300,38300,0
|
|
20240624,190300,14583784800,38300,38300,38300,38300,0
|
|
20240624,190200,14583784800,38300,38300,38300,38300,0
|
|
20240624,190100,14583784800,38300,38300,38300,38300,0
|
|
20240624,190000,14583784800,38300,38300,38300,38300,0
|
|
20240624,185900,14583784800,38300,38300,38300,38300,0
|
|
20240624,185800,14583784800,38300,38300,38300,38300,0
|
|
20240624,185700,14583784800,38300,38300,38300,38300,0
|
|
20240624,185600,14583784800,38300,38300,38300,38300,0
|
|
20240624,185500,14583784800,38300,38300,38300,38300,0
|
|
20240624,185400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,185300,14583784800,38300,38300,38300,38300,0
|
|
20240624,185200,14583784800,38300,38300,38300,38300,0
|
|
20240624,185100,14583784800,38300,38300,38300,38300,0
|
|
20240624,185000,14583784800,38300,38300,38300,38300,0
|
|
20240624,184900,14583784800,38300,38300,38300,38300,0
|
|
20240624,184800,14583784800,38300,38300,38300,38300,0
|
|
20240624,184700,14583784800,38300,38300,38300,38300,0
|
|
20240624,184600,14583784800,38300,38300,38300,38300,0
|
|
20240624,184500,14583784800,38300,38300,38300,38300,0
|
|
20240624,184400,14583784800,38300,38300,38300,38300,0
|
|
20240624,184300,14583784800,38300,38300,38300,38300,0
|
|
20240624,184200,14583784800,38300,38300,38300,38300,0
|
|
20240624,184100,14583784800,38300,38300,38300,38300,0
|
|
20240624,184000,14583784800,38300,38300,38300,38300,0
|
|
20240624,183900,14583784800,38300,38300,38300,38300,0
|
|
20240624,183800,14583784800,38300,38300,38300,38300,0
|
|
20240624,183700,14583784800,38300,38300,38300,38300,0
|
|
20240624,183600,14583784800,38300,38300,38300,38300,0
|
|
20240624,183500,14583784800,38300,38300,38300,38300,0
|
|
20240624,183400,14583784800,38300,38300,38300,38300,0
|
|
20240624,183300,14583784800,38300,38300,38300,38300,0
|
|
20240624,183200,14583784800,38300,38300,38300,38300,0
|
|
20240624,183100,14583784800,38300,38300,38300,38300,0
|
|
20240624,183000,14583784800,38300,38300,38300,38300,0
|
|
20240624,182900,14583784800,38300,38300,38300,38300,0
|
|
20240624,182800,14583784800,38300,38300,38300,38300,0
|
|
20240624,182700,14583784800,38300,38300,38300,38300,0
|
|
20240624,182600,14583784800,38300,38300,38300,38300,0
|
|
20240624,182500,14583784800,38300,38300,38300,38300,0
|
|
20240624,182400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,182300,14583784800,38300,38300,38300,38300,0
|
|
20240624,182200,14583784800,38300,38300,38300,38300,0
|
|
20240624,182100,14583784800,38300,38300,38300,38300,0
|
|
20240624,182000,14583784800,38300,38300,38300,38300,0
|
|
20240624,181900,14583784800,38300,38300,38300,38300,0
|
|
20240624,181800,14583784800,38300,38300,38300,38300,0
|
|
20240624,181700,14583784800,38300,38300,38300,38300,0
|
|
20240624,181600,14583784800,38300,38300,38300,38300,0
|
|
20240624,181500,14583784800,38300,38300,38300,38300,0
|
|
20240624,181400,14583784800,38300,38300,38300,38300,0
|
|
20240624,181300,14583784800,38300,38300,38300,38300,0
|
|
20240624,181200,14583784800,38300,38300,38300,38300,0
|
|
20240624,181100,14583784800,38300,38300,38300,38300,0
|
|
20240624,181000,14583784800,38300,38300,38300,38300,0
|
|
20240624,180900,14583784800,38300,38300,38300,38300,0
|
|
20240624,180800,14583784800,38300,38300,38300,38300,0
|
|
20240624,180700,14583784800,38300,38300,38300,38300,0
|
|
20240624,180600,14583784800,38300,38300,38300,38300,0
|
|
20240624,180500,14583784800,38300,38300,38300,38300,0
|
|
20240624,180400,14583784800,38300,38300,38300,38300,0
|
|
20240624,180300,14583784800,38300,38300,38300,38300,0
|
|
20240624,180200,14583784800,38300,38300,38300,38300,0
|
|
20240624,180100,14583784800,38300,38300,38300,38300,0
|
|
20240624,180000,14583784800,38300,38300,38300,38300,0
|
|
20240624,175900,14583784800,38300,38300,38300,38300,0
|
|
20240624,175800,14583784800,38300,38300,38300,38300,0
|
|
20240624,175700,14583784800,38300,38300,38300,38300,0
|
|
20240624,175600,14583784800,38300,38300,38300,38300,0
|
|
20240624,175500,14583784800,38300,38300,38300,38300,0
|
|
20240624,175400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,175300,14583784800,38300,38300,38300,38300,0
|
|
20240624,175200,14583784800,38300,38300,38300,38300,0
|
|
20240624,175100,14583784800,38300,38300,38300,38300,0
|
|
20240624,175000,14583784800,38300,38300,38300,38300,0
|
|
20240624,174900,14583784800,38300,38300,38300,38300,0
|
|
20240624,174800,14583784800,38300,38300,38300,38300,0
|
|
20240624,174700,14583784800,38300,38300,38300,38300,0
|
|
20240624,174600,14583784800,38300,38300,38300,38300,0
|
|
20240624,174500,14583784800,38300,38300,38300,38300,0
|
|
20240624,174400,14583784800,38300,38300,38300,38300,0
|
|
20240624,174300,14583784800,38300,38300,38300,38300,0
|
|
20240624,174200,14583784800,38300,38300,38300,38300,0
|
|
20240624,174100,14583784800,38300,38300,38300,38300,0
|
|
20240624,174000,14583784800,38300,38300,38300,38300,0
|
|
20240624,173900,14583784800,38300,38300,38300,38300,0
|
|
20240624,173800,14583784800,38300,38300,38300,38300,0
|
|
20240624,173700,14583784800,38300,38300,38300,38300,0
|
|
20240624,173600,14583784800,38300,38300,38300,38300,0
|
|
20240624,173500,14583784800,38300,38300,38300,38300,0
|
|
20240624,173400,14583784800,38300,38300,38300,38300,0
|
|
20240624,173300,14583784800,38300,38300,38300,38300,0
|
|
20240624,173200,14583784800,38300,38300,38300,38300,0
|
|
20240624,173100,14583784800,38300,38300,38300,38300,0
|
|
20240624,173000,14583784800,38300,38300,38300,38300,0
|
|
20240624,172900,14583784800,38300,38300,38300,38300,0
|
|
20240624,172800,14583784800,38300,38300,38300,38300,0
|
|
20240624,172700,14583784800,38300,38300,38300,38300,0
|
|
20240624,172600,14583784800,38300,38300,38300,38300,0
|
|
20240624,172500,14583784800,38300,38300,38300,38300,0
|
|
20240624,172400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,172300,14583784800,38300,38300,38300,38300,0
|
|
20240624,172200,14583784800,38300,38300,38300,38300,0
|
|
20240624,172100,14583784800,38300,38300,38300,38300,0
|
|
20240624,172000,14583784800,38300,38300,38300,38300,0
|
|
20240624,171900,14583784800,38300,38300,38300,38300,0
|
|
20240624,171800,14583784800,38300,38300,38300,38300,0
|
|
20240624,171700,14583784800,38300,38300,38300,38300,0
|
|
20240624,171600,14583784800,38300,38300,38300,38300,0
|
|
20240624,171500,14583784800,38300,38300,38300,38300,0
|
|
20240624,171400,14583784800,38300,38300,38300,38300,0
|
|
20240624,171300,14583784800,38300,38300,38300,38300,0
|
|
20240624,171200,14583784800,38300,38300,38300,38300,0
|
|
20240624,171100,14583784800,38300,38300,38300,38300,0
|
|
20240624,171000,14583784800,38300,38300,38300,38300,0
|
|
20240624,170900,14583784800,38300,38300,38300,38300,0
|
|
20240624,170800,14583784800,38300,38300,38300,38300,0
|
|
20240624,170700,14583784800,38300,38300,38300,38300,0
|
|
20240624,170600,14583784800,38300,38300,38300,38300,0
|
|
20240624,170500,14583784800,38300,38300,38300,38300,0
|
|
20240624,170400,14583784800,38300,38300,38300,38300,0
|
|
20240624,170300,14583784800,38300,38300,38300,38300,0
|
|
20240624,170200,14583784800,38300,38300,38300,38300,0
|
|
20240624,170100,14583784800,38300,38300,38300,38300,0
|
|
20240624,170000,14583784800,38300,38300,38300,38300,0
|
|
20240624,165900,14583784800,38300,38300,38300,38300,0
|
|
20240624,165800,14583784800,38300,38300,38300,38300,0
|
|
20240624,165700,14583784800,38300,38300,38300,38300,0
|
|
20240624,165600,14583784800,38300,38300,38300,38300,0
|
|
20240624,165500,14583784800,38300,38300,38300,38300,0
|
|
20240624,165400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,165300,14583784800,38300,38300,38300,38300,0
|
|
20240624,165200,14583784800,38300,38300,38300,38300,0
|
|
20240624,165100,14583784800,38300,38300,38300,38300,0
|
|
20240624,165000,14583784800,38300,38300,38300,38300,0
|
|
20240624,164900,14583784800,38300,38300,38300,38300,0
|
|
20240624,164800,14583784800,38300,38300,38300,38300,0
|
|
20240624,164700,14583784800,38300,38300,38300,38300,0
|
|
20240624,164600,14583784800,38300,38300,38300,38300,0
|
|
20240624,164500,14583784800,38300,38300,38300,38300,0
|
|
20240624,164400,14583784800,38300,38300,38300,38300,0
|
|
20240624,164300,14583784800,38300,38300,38300,38300,0
|
|
20240624,164200,14583784800,38300,38300,38300,38300,0
|
|
20240624,164100,14583784800,38300,38300,38300,38300,0
|
|
20240624,164000,14583784800,38300,38300,38300,38300,0
|
|
20240624,163900,14583784800,38300,38300,38300,38300,0
|
|
20240624,163800,14583784800,38300,38300,38300,38300,0
|
|
20240624,163700,14583784800,38300,38300,38300,38300,0
|
|
20240624,163600,14583784800,38300,38300,38300,38300,0
|
|
20240624,163500,14583784800,38300,38300,38300,38300,0
|
|
20240624,163400,14583784800,38300,38300,38300,38300,0
|
|
20240624,163300,14583784800,38300,38300,38300,38300,0
|
|
20240624,163200,14583784800,38300,38300,38300,38300,0
|
|
20240624,163100,14583784800,38300,38300,38300,38300,0
|
|
20240624,163000,14583784800,38300,38300,38300,38300,0
|
|
20240624,162900,14583784800,38300,38300,38300,38300,0
|
|
20240624,162800,14583784800,38300,38300,38300,38300,0
|
|
20240624,162700,14583784800,38300,38300,38300,38300,0
|
|
20240624,162600,14583784800,38300,38300,38300,38300,0
|
|
20240624,162500,14583784800,38300,38300,38300,38300,0
|
|
20240624,162400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,162300,14583784800,38300,38300,38300,38300,0
|
|
20240624,162200,14583784800,38300,38300,38300,38300,0
|
|
20240624,162100,14583784800,38300,38300,38300,38300,0
|
|
20240624,162000,14583784800,38300,38300,38300,38300,0
|
|
20240624,161900,14583784800,38300,38300,38300,38300,0
|
|
20240624,161800,14583784800,38300,38300,38300,38300,0
|
|
20240624,161700,14583784800,38300,38300,38300,38300,0
|
|
20240624,161600,14583784800,38300,38300,38300,38300,0
|
|
20240624,161500,14583784800,38300,38300,38300,38300,0
|
|
20240624,161400,14583784800,38300,38300,38300,38300,0
|
|
20240624,161300,14583784800,38300,38300,38300,38300,0
|
|
20240624,161200,14583784800,38300,38300,38300,38300,0
|
|
20240624,161100,14583784800,38300,38300,38300,38300,0
|
|
20240624,161000,14583784800,38300,38300,38300,38300,0
|
|
20240624,160900,14583784800,38300,38300,38300,38300,0
|
|
20240624,160800,14583784800,38300,38300,38300,38300,0
|
|
20240624,160700,14583784800,38300,38300,38300,38300,0
|
|
20240624,160600,14583784800,38300,38300,38300,38300,0
|
|
20240624,160500,14583784800,38300,38300,38300,38300,0
|
|
20240624,160400,14583784800,38300,38300,38300,38300,0
|
|
20240624,160300,14583784800,38300,38300,38300,38300,0
|
|
20240624,160200,14583784800,38300,38300,38300,38300,0
|
|
20240624,160100,14583784800,38300,38300,38300,38300,0
|
|
20240624,160000,14583784800,38300,38300,38300,38300,0
|
|
20240624,155900,14583784800,38300,38300,38300,38300,0
|
|
20240624,155800,14583784800,38300,38300,38300,38300,0
|
|
20240624,155700,14583784800,38300,38300,38300,38300,0
|
|
20240624,155600,14583784800,38300,38300,38300,38300,0
|
|
20240624,155500,14583784800,38300,38300,38300,38300,0
|
|
20240624,155400,14583784800,38300,38300,38300,38300,6850
|
|
20240624,155300,14583784800,38300,38300,38300,38300,0
|
|
20240624,155200,14583784800,38300,38300,38300,38300,0
|
|
20240624,155100,14583784800,38300,38300,38300,38300,0
|
|
20240624,155000,14583784800,38300,38300,38300,38300,0
|
|
20240624,154900,14583784800,38300,38300,38300,38300,0
|
|
20240624,154800,14583784800,38300,38300,38300,38300,0
|
|
20240624,154700,14583784800,38300,38300,38300,38300,0
|
|
20240624,154600,14583784800,38300,38300,38300,38300,0
|
|
20240624,154500,14583784800,38300,38300,38300,38300,0
|
|
20240624,154400,14583784800,38300,38300,38300,38300,0
|
|
20240624,154300,14583784800,38300,38300,38300,38300,0
|
|
20240624,154200,14583784800,38300,38300,38300,38300,0
|
|
20240624,154100,14583784800,38300,38300,38300,38300,0
|
|
20240624,154000,14583784800,38300,38300,38300,38300,0
|
|
20240624,153900,14583784800,38300,38300,38300,38300,0
|
|
20240624,153800,14583784800,38300,38300,38300,38300,0
|
|
20240624,153700,14583784800,38300,38300,38300,38300,0
|
|
20240624,153600,14583784800,38300,38300,38300,38300,0
|
|
20240624,153500,14583784800,38300,38300,38300,38300,0
|
|
20240624,153400,14583784800,38300,38300,38300,38300,0
|
|
20240624,153300,14583784800,38300,38300,38300,38300,0
|
|
20240624,153200,14583784800,38300,38300,38300,38300,0
|
|
20240624,153100,14583784800,38300,38300,38300,38300,0
|
|
20240624,153000,14583784800,38300,38300,38300,38300,6850
|
|
20240624,152900,14321429800,38350,38350,38350,38350,0
|
|
20240624,152800,14321429800,38350,38350,38350,38350,0
|
|
20240624,152700,14321429800,38350,38350,38350,38350,0
|
|
20240624,152600,14321429800,38350,38350,38350,38350,0
|
|
20240624,152500,14321429800,38350,38350,38350,38350,0
|
|
20240624,152400,14321429800,38350,38350,38350,38350,0
|
|
20240624,152300,14321429800,38350,38350,38350,38350,0
|
|
20240624,152200,14321429800,38350,38350,38350,38350,0
|
|
20240624,152100,14321429800,38350,38350,38350,38350,0
|
|
20240624,152000,14321429800,38350,38350,38350,38350,0
|
|
20240624,151900,14321429800,38350,38350,38350,38300,472
|
|
20240624,151800,14303346350,38350,38300,38400,38300,1012
|
|
20240624,151700,14264531900,38350,38300,38400,38300,3798
|
|
20240624,151600,14118894100,38300,38300,38350,38250,1684
|
|
20240624,151500,14054370350,38300,38350,38350,38200,1576
|
|
20240624,151400,13994000300,38350,38200,38350,38150,4430
|
|
20240624,151300,13824516650,38200,38200,38250,38150,1183
|
|
20240624,151200,13779321250,38200,38200,38250,38150,2440
|
|
20240624,151100,13686121300,38200,38250,38250,38100,3057
|
|
20240624,151000,13569440300,38200,38200,38250,38150,2707
|
|
20240624,150900,13466021400,38200,38200,38250,38150,2150
|
|
20240624,150800,13383893150,38200,38200,38200,38150,1699
|
|
20240624,150700,13319001050,38200,38150,38200,38100,3080
|
|
20240624,150600,13201459250,38150,38150,38150,38100,2125
|
|
20240624,150500,13120394050,38100,38050,38150,38050,1553
|
|
20240624,150400,13061223500,38150,38100,38150,38050,1137
|
|
20240624,150300,13017885750,38150,38050,38150,38050,1646
|
|
20240624,150200,12955177500,38050,38000,38100,37950,2224
|
|
20240624,150100,12870610650,38000,37950,38000,37850,429
|
|
20240624,150000,12854322500,37950,37950,38000,37750,1598
|
|
20240624,145900,12793716150,37950,37800,37950,37750,963
|
|
20240624,145800,12757255150,37900,37900,37900,37750,1434
|
|
20240624,145700,12702983300,37900,37850,37950,37850,675
|
|
20240624,145600,12677400900,37900,37850,37900,37750,1282
|
|
20240624,145500,12628883850,37850,37850,37900,37800,710
|
|
20240624,145400,12602010350,37850,37850,37950,37800,814
|
|
20240624,145300,12571176200,37900,37850,37900,37750,1276
|
|
20240624,145200,12522886100,37850,37800,37850,37750,1007
|
|
20240624,145100,12484813600,37800,37700,37850,37700,1364
|
|
20240624,145000,12433326300,37700,37700,37750,37650,710
|
|
20240624,144900,12406568550,37700,37700,37750,37650,812
|
|
20240624,144800,12375938400,37700,37750,37750,37700,837
|
|
20240624,144700,12344365250,37700,37700,37750,37700,1079
|
|
20240624,144600,12303669400,37750,37750,37750,37700,587
|
|
20240624,144500,12281527650,37750,37700,37850,37700,1054
|
|
20240624,144400,12241744000,37700,37700,37750,37650,731
|
|
20240624,144300,12214175000,37700,37650,37750,37650,966
|
|
20240624,144200,12177767000,37700,37650,37700,37600,701
|
|
20240624,144100,12151367950,37700,37650,37750,37650,800
|
|
20240624,144000,12121205500,37750,37650,37750,37600,770
|
|
20240624,143900,12092210100,37650,37650,37650,37550,1635
|
|
20240624,143800,12030667700,37600,37600,37650,37550,872
|
|
20240624,143700,11997862000,37600,37600,37650,37600,552
|
|
20240624,143600,11977094800,37600,37600,37650,37600,552
|
|
20240624,143500,11956339450,37650,37550,37650,37550,919
|
|
20240624,143400,11921789700,37600,37650,37650,37600,522
|
|
20240624,143300,11902159750,37600,37650,37650,37550,711
|
|
20240624,143200,11875425700,37600,37550,37650,37550,906
|
|
20240624,143100,11841369400,37550,37600,37650,37550,1527
|
|
20240624,143000,11783969100,37500,37600,37600,37500,919
|
|
20240624,142900,11749467050,37550,37550,37600,37500,606
|
|
20240624,142800,11726719550,37550,37550,37600,37500,690
|
|
20240624,142700,11700809200,37600,37500,37600,37500,494
|
|
20240624,142600,11682268300,37450,37500,37550,37450,1160
|
|
20240624,142500,11638757300,37500,37500,37550,37500,563
|
|
20240624,142400,11617643400,37550,37550,37550,37500,588
|
|
20240624,142300,11595574750,37550,37600,37650,37500,785
|
|
20240624,142200,11566104200,37650,37550,37650,37500,1071
|
|
20240624,142100,11525879300,37600,37550,37700,37500,547
|
|
20240624,142000,11505338800,37500,37600,37600,37500,699
|
|
20240624,141900,11479111050,37550,37450,37550,37450,651
|
|
20240624,141800,11454703100,37450,37450,37550,37450,978
|
|
20240624,141700,11418030850,37500,37550,37550,37450,398
|
|
20240624,141600,11403105300,37500,37550,37550,37500,692
|
|
20240624,141500,11377149500,37550,37600,37600,37500,620
|
|
20240624,141400,11353875500,37500,37550,37650,37500,1033
|
|
20240624,141300,11315116550,37600,37550,37600,37500,998
|
|
20240624,141200,11277661200,37550,37550,37600,37450,761
|
|
20240624,141100,11249096100,37450,37500,37550,37450,1802
|
|
20240624,141000,11181532400,37500,37550,37550,37500,1540
|
|
20240624,140900,11123748650,37550,37600,37600,37550,657
|
|
20240624,140800,11099066800,37600,37550,37600,37500,711
|
|
20240624,140700,11072371350,37550,37500,37550,37500,901
|
|
20240624,140600,11038551750,37550,37550,37600,37550,449
|
|
20240624,140500,11021690300,37550,37650,37650,37550,1394
|
|
20240624,140400,10969333200,37650,37650,37650,37550,790
|
|
20240624,140300,10939644500,37600,37750,37750,37600,444
|
|
20240624,140200,10922926200,37750,37600,37750,37600,1075
|
|
20240624,140100,10882415800,37600,37650,37700,37600,971
|
|
20240624,140000,10845889500,37600,37700,37700,37600,1034
|
|
20240624,135900,10806978300,37650,37650,37700,37600,1227
|
|
20240624,135800,10760785100,37650,37700,37750,37650,3091
|
|
20240624,135700,10644276350,37700,37750,37800,37700,2590
|
|
20240624,135600,10546525600,37750,37800,37800,37750,383
|
|
20240624,135500,10532066450,37800,37750,37850,37750,604
|
|
20240624,135400,10509258100,37800,37750,37850,37750,559
|
|
20240624,135300,10488129200,37850,37800,37900,37750,1032
|
|
20240624,135200,10449097650,37800,37800,38050,37750,1485
|
|
20240624,135100,10392813050,37800,37800,37850,37800,680
|
|
20240624,135000,10367109000,37850,37800,37850,37800,990
|
|
20240624,134900,10329680150,37800,37800,37850,37800,383
|
|
20240624,134800,10315198000,37850,37800,37850,37800,795
|
|
20240624,134700,10285140900,37800,37850,37850,37800,402
|
|
20240624,134600,10269944100,37850,37850,37900,37850,154
|
|
20240624,134500,10264114500,37900,37800,37900,37800,653
|
|
20240624,134400,10239401000,37800,37850,37850,37800,520
|
|
20240624,134300,10219739700,37850,37800,37850,37800,975
|
|
20240624,134200,10182879600,37800,37850,37850,37800,97
|
|
20240624,134100,10179211400,37800,37850,37850,37800,161
|
|
20240624,134000,10173118250,37800,37850,37850,37800,333
|
|
20240624,133900,10160519050,37850,37900,37950,37850,518
|
|
20240624,133800,10140904500,37900,37900,37950,37900,406
|
|
20240624,133700,10125512800,37950,37850,37950,37850,727
|
|
20240624,133600,10097975250,37850,37850,37900,37850,195
|
|
20240624,133500,10090588850,37850,37850,37900,37850,409
|
|
20240624,133400,10075107450,37850,37900,37900,37850,312
|
|
20240624,133300,10063288100,37850,37900,37900,37850,176
|
|
20240624,133200,10056620150,37900,37900,37950,37850,323
|
|
20240624,133100,10044380550,37900,37950,37950,37900,360
|
|
20240624,133000,10030722550,37950,37950,37950,37850,140
|
|
20240624,132900,10025414550,38000,38000,38000,37950,359
|
|
20240624,132800,10011776100,37950,37900,37950,37850,716
|
|
20240624,132700,9984626950,37850,37850,37950,37850,368
|
|
20240624,132600,9970697200,37850,37950,37950,37850,1382
|
|
20240624,132500,9918311200,37900,37950,37950,37900,797
|
|
20240624,132400,9888100250,37950,37950,38000,37950,1268
|
|
20240624,132300,9839973850,37950,38000,38050,37950,572
|
|
20240624,132200,9818241300,38000,38050,38050,38000,497
|
|
20240624,132100,9799353700,38050,38050,38050,38000,318
|
|
20240624,132000,9787255600,38000,38000,38050,37950,571
|
|
20240624,131900,9765558000,38050,37950,38050,37950,370
|
|
20240624,131800,9751507700,38000,38000,38000,37950,286
|
|
20240624,131700,9740652200,37950,38000,38000,37950,1967
|
|
20240624,131600,9665983150,38050,38000,38100,37950,2358
|
|
20240624,131500,9576433850,38050,38100,38100,37950,461
|
|
20240624,131400,9558896700,38100,37950,38100,37950,466
|
|
20240624,131300,9541182250,37950,38000,38050,37950,205
|
|
20240624,131200,9533394050,38000,37950,38050,37900,3053
|
|
20240624,131100,9417496250,37900,37900,37950,37900,432
|
|
20240624,131000,9401116700,37950,37900,37950,37900,747
|
|
20240624,130900,9372793250,37900,37900,37950,37900,312
|
|
20240624,130800,9360960400,37900,37950,37950,37900,554
|
|
20240624,130700,9339947600,37950,37950,37950,37900,495
|
|
20240624,130600,9321174650,37900,37950,37950,37900,208
|
|
20240624,130500,9313287550,37950,37950,37950,37900,258
|
|
20240624,130400,9303497250,37950,37900,37950,37850,526
|
|
20240624,130300,9283558850,37850,37850,37900,37850,212
|
|
20240624,130200,9275532300,37800,37900,37900,37800,458
|
|
20240624,130100,9258193350,37850,37950,37950,37850,378
|
|
20240624,130000,9243862900,37900,37850,37950,37850,253
|
|
20240624,125900,9234271350,37900,37950,37950,37850,583
|
|
20240624,125800,9212182900,37950,37950,38000,37900,471
|
|
20240624,125700,9194309650,37900,37900,37950,37850,1206
|
|
20240624,125600,9148566650,37900,37900,37900,37850,226
|
|
20240624,125500,9140003700,37850,37850,37850,37800,706
|
|
20240624,125400,9113296800,37850,37850,37850,37800,301
|
|
20240624,125300,9101915550,37850,37800,37850,37800,324
|
|
20240624,125200,9089654750,37800,37850,37850,37800,278
|
|
20240624,125100,9079144000,37850,37850,37850,37800,142
|
|
20240624,125000,9073774700,37850,37800,37850,37800,242
|
|
20240624,124900,9064619150,37850,37850,37900,37850,350
|
|
20240624,124800,9051370850,37850,37850,37900,37800,641
|
|
20240624,124700,9027133450,37800,37750,37850,37750,150
|
|
20240624,124600,9021464700,37750,37750,37800,37750,494
|
|
20240624,124500,9002805600,37800,37850,37850,37750,109
|
|
20240624,124400,8998689150,37800,37850,37850,37800,161
|
|
20240624,124300,8992601900,37850,37850,37850,37800,190
|
|
20240624,124200,8985413800,37850,37800,37850,37800,289
|
|
20240624,124100,8974486900,37800,37850,37850,37800,230
|
|
20240624,124000,8965786700,37800,37800,37800,37750,300
|
|
20240624,123900,8954447350,37750,37750,37800,37750,236
|
|
20240624,123800,8945532250,37750,37750,37750,37700,359
|
|
20240624,123700,8931984500,37700,37700,37750,37700,121
|
|
20240624,123600,8927421300,37750,37750,37800,37750,395
|
|
20240624,123500,8912503950,37750,37800,37800,37750,89
|
|
20240624,123400,8909143200,37800,37700,37800,37700,549
|
|
20240624,123300,8888428450,37700,37750,37750,37700,174
|
|
20240624,123200,8881861850,37750,37800,37800,37700,223
|
|
20240624,123100,8873445950,37800,37700,37800,37700,819
|
|
20240624,123000,8842542250,37650,37750,37750,37650,182
|
|
20240624,122900,8835682400,37650,37700,37750,37650,1838
|
|
20240624,122800,8766452000,37750,37750,37750,37650,368
|
|
20240624,122700,8752581650,37700,37750,37750,37700,344
|
|
20240624,122600,8739606650,37700,37750,37800,37700,94
|
|
20240624,122500,8736058550,37750,37850,37850,37750,199
|
|
20240624,122400,8728537650,37800,37800,37850,37750,242
|
|
20240624,122300,8719384350,37800,37800,37850,37800,420
|
|
20240624,122200,8703507700,37800,37800,37850,37800,462
|
|
20240624,122100,8686037100,37800,37850,37850,37800,235
|
|
20240624,122000,8677146600,37900,37900,37900,37850,192
|
|
20240624,121900,8669878650,37900,37850,37900,37850,188
|
|
20240624,121800,8662757200,37900,37850,37900,37850,302
|
|
20240624,121700,8651323600,37900,37900,37900,37850,284
|
|
20240624,121600,8640563450,37900,37850,37900,37850,227
|
|
20240624,121500,8631965000,37850,37900,37900,37850,325
|
|
20240624,121400,8619657900,37850,37850,37900,37800,181
|
|
20240624,121300,8612806650,37800,37800,37850,37800,353
|
|
20240624,121200,8599463100,37800,37850,37850,37800,201
|
|
20240624,121100,8591856950,37850,37900,37900,37850,62
|
|
20240624,121000,8589509600,37850,37850,37900,37800,160
|
|
20240624,120900,8583455550,37800,37900,37900,37800,394
|
|
20240624,120800,8568535950,37850,37900,37900,37850,248
|
|
20240624,120700,8559148850,37850,37900,37900,37850,277
|
|
20240624,120600,8548656500,37850,37800,37900,37750,273
|
|
20240624,120500,8538325850,37800,37800,37800,37750,745
|
|
20240624,120400,8510183700,37800,37800,37800,37750,95
|
|
20240624,120300,8506596700,37750,37800,37800,37750,223
|
|
20240624,120200,8498177050,37750,37800,37800,37700,208
|
|
20240624,120100,8490325000,37850,37800,37850,37800,252
|
|
20240624,120000,8480791850,37850,37800,37850,37800,280
|
|
20240624,115900,8470200300,37800,37900,37950,37800,252
|
|
20240624,115800,8460661250,37950,37900,37950,37850,313
|
|
20240624,115700,8448799650,37900,37850,37900,37850,541
|
|
20240624,115600,8428301750,37900,37850,37900,37850,358
|
|
20240624,115500,8414749650,37900,37900,37900,37850,151
|
|
20240624,115400,8409028800,37900,37950,37950,37850,282
|
|
20240624,115300,8398347400,37950,37950,38000,37600,4654
|
|
20240624,115200,8222505300,38000,38100,38100,37950,288
|
|
20240624,115100,8211573150,37950,38000,38150,37900,1848
|
|
20240624,115000,8141211650,38000,38000,38050,37950,806
|
|
20240624,114900,8110596450,38050,38000,38050,37950,409
|
|
20240624,114800,8095066800,38000,38000,38000,37950,505
|
|
20240624,114700,8075889050,38000,37950,38000,37950,402
|
|
20240624,114600,8060624650,38000,37950,38000,37950,148
|
|
20240624,114500,8055002200,37950,38000,38000,37950,265
|
|
20240624,114400,8044941600,38000,38000,38050,38000,180
|
|
20240624,114300,8038099750,38000,38000,38050,37950,270
|
|
20240624,114200,8027834350,38050,38000,38050,38000,354
|
|
20240624,114100,8014382100,38000,38000,38050,37950,564
|
|
20240624,114000,7992944200,38000,38000,38000,37950,146
|
|
20240624,113900,7987402300,38050,37900,38050,37900,481
|
|
20240624,113800,7969117700,37950,37950,38000,37900,191
|
|
20240624,113700,7961870650,37950,37950,38000,37950,451
|
|
20240624,113600,7944744450,37950,38000,38000,37950,375
|
|
20240624,113500,7930506900,37950,38000,38000,37950,62
|
|
20240624,113400,7928153900,38000,37950,38000,37900,572
|
|
20240624,113300,7906450900,37950,37900,37950,37900,490
|
|
20240624,113200,7887877450,37900,37800,37900,37800,511
|
|
20240624,113100,7868546500,37850,37850,37900,37850,417
|
|
20240624,113000,7852761650,37850,37950,37950,37850,1239
|
|
20240624,112900,7805800500,37950,37950,38000,37900,238
|
|
20240624,112800,7796769050,38000,37950,38000,37950,164
|
|
20240624,112700,7790541350,38000,38000,38050,37950,315
|
|
20240624,112600,7778567150,38050,38050,38100,38000,554
|
|
20240624,112500,7757487800,38050,38100,38100,38050,423
|
|
20240624,112400,7741377550,38100,37950,38100,37950,1701
|
|
20240624,112300,7676696500,38000,37950,38000,37950,269
|
|
20240624,112200,7666482400,38000,37950,38000,37950,609
|
|
20240624,112100,7643363200,38000,37950,38000,37950,514
|
|
20240624,112000,7623843300,38000,38000,38000,37950,266
|
|
20240624,111900,7613740650,38000,38000,38050,37950,398
|
|
20240624,111800,7598617250,37950,38000,38000,37950,96
|
|
20240624,111700,7594972050,38000,37950,38000,37950,836
|
|
20240624,111600,7563209750,37950,37900,38000,37850,366
|
|
20240624,111500,7549329550,37950,37850,37950,37850,461
|
|
20240624,111400,7531859300,37900,37900,37900,37850,256
|
|
20240624,111300,7522168450,37850,37850,38000,37850,136
|
|
20240624,111200,7517011900,37900,37950,37950,37850,207
|
|
20240624,111100,7509169800,38000,38000,38000,37950,391
|
|
20240624,111000,7494329350,38000,37950,38000,37950,415
|
|
20240624,110900,7478561000,37950,37950,38050,37900,833
|
|
20240624,110800,7446928300,37900,37950,37950,37850,1483
|
|
20240624,110700,7390669250,37900,37900,37950,37900,178
|
|
20240624,110600,7383917500,37950,37950,37950,37900,176
|
|
20240624,110500,7377243000,37950,37900,37950,37900,374
|
|
20240624,110400,7363062300,37950,37800,37950,37800,797
|
|
20240624,110300,7332885750,37800,37900,37950,37800,299
|
|
20240624,110200,7321560350,37900,37750,37950,37700,439
|
|
20240624,110100,7304932700,37750,37750,37800,37650,1259
|
|
20240624,110000,7257439600,37750,37700,37900,37650,1559
|
|
20240624,105900,7198627450,37650,37650,37700,37650,49
|
|
20240624,105800,7196781000,37650,37650,37700,37600,390
|
|
20240624,105700,7182103150,37600,37600,37650,37600,124
|
|
20240624,105600,7177440150,37600,37650,37700,37600,167
|
|
20240624,105500,7171154750,37700,37650,37700,37600,280
|
|
20240624,105400,7160611850,37600,37650,37700,37600,350
|
|
20240624,105300,7147441550,37600,37600,37650,37550,1730
|
|
20240624,105200,7082393850,37650,37600,37700,37600,249
|
|
20240624,105100,7073029800,37600,37650,37700,37600,350
|
|
20240624,105000,7059858900,37650,37700,37750,37600,3366
|
|
20240624,104900,6933007200,37700,37800,37800,37700,1580
|
|
20240624,104800,6873360300,37750,37900,37900,37750,171
|
|
20240624,104700,6866895900,37850,37750,37900,37750,689
|
|
20240624,104600,6840842100,37750,37700,37850,37700,89
|
|
20240624,104500,6837482000,37700,37700,37850,37700,717
|
|
20240624,104400,6810440050,37700,37800,37850,37700,2408
|
|
20240624,104300,6719569850,37800,37850,37900,37800,1261
|
|
20240624,104200,6671867200,37850,37850,37950,37850,1927
|
|
20240624,104100,6598871450,37800,37850,37850,37650,2095
|
|
20240624,104000,6519953450,37700,37850,37900,37700,7037
|
|
20240624,103900,6254281300,37800,37950,37950,37800,2758
|
|
20240624,103800,6149943750,37950,38000,38000,37900,1204
|
|
20240624,103700,6104294100,37950,37950,38000,37900,664
|
|
20240624,103600,6079114850,38000,38100,38150,38000,2152
|
|
20240624,103500,5997307200,38200,38100,38200,38100,659
|
|
20240624,103400,5972197650,38100,38150,38200,38100,1620
|
|
20240624,103300,5910395500,38150,38200,38200,38150,1830
|
|
20240624,103200,5840490050,38200,38250,38250,38200,78
|
|
20240624,103100,5837508500,38250,38250,38250,38200,147
|
|
20240624,103000,5831891850,38250,38250,38250,38200,176
|
|
20240624,102900,5825162150,38250,38250,38250,38200,284
|
|
20240624,102800,5814299300,38250,38250,38250,38200,37
|
|
20240624,102700,5812885150,38250,38250,38250,38200,292
|
|
20240624,102600,5801717700,38200,38200,38200,38200,130
|
|
20240624,102500,5796751700,38200,38250,38250,38200,127
|
|
20240624,102400,5791898950,38250,38250,38300,38150,1221
|
|
20240624,102300,5745244500,38250,38300,38300,38250,14
|
|
20240624,102200,5744708800,38300,38200,38300,38200,289
|
|
20240624,102100,5733651850,38200,38300,38300,38200,322
|
|
20240624,102000,5721335800,38300,38250,38300,38250,95
|
|
20240624,101900,5717701250,38250,38200,38250,38100,1249
|
|
20240624,101800,5670066300,38200,38350,38350,38200,803
|
|
20240624,101700,5639341600,38350,38350,38450,38300,1112
|
|
20240624,101600,5596715450,38350,38650,38650,38350,1539
|
|
20240624,101500,5537401050,38650,38700,38700,38600,314
|
|
20240624,101400,5525255450,38700,38650,38700,38650,617
|
|
20240624,101300,5501394750,38650,38650,38650,38500,917
|
|
20240624,101200,5465999650,38650,38600,38650,38550,1011
|
|
20240624,101100,5426948100,38600,38800,38850,38500,2277
|
|
20240624,101000,5338845350,38800,38800,38850,38750,1474
|
|
20240624,100900,5281650650,38750,38850,38900,38750,3152
|
|
20240624,100800,5159334050,38850,38800,38900,38750,6492
|
|
20240624,100700,4907017150,38800,38750,38850,38700,3688
|
|
20240624,100600,4763953150,38800,38700,38800,38650,2751
|
|
20240624,100500,4657461250,38700,38450,38700,38450,5464
|
|
20240624,100400,4446797250,38450,38450,38450,38400,583
|
|
20240624,100300,4424386300,38450,38500,38550,38450,2022
|
|
20240624,100200,4346546900,38500,38350,38500,38350,4154
|
|
20240624,100100,4186835250,38300,38400,38450,38300,1751
|
|
20240624,100000,4119630650,38400,38350,38450,38300,5682
|
|
20240624,095900,3901631450,38300,38250,38300,38250,2124
|
|
20240624,095800,3820290350,38300,38250,38300,38200,926
|
|
20240624,095700,3784864150,38250,38200,38300,38150,2515
|
|
20240624,095600,3688763250,38150,38200,38200,38150,327
|
|
20240624,095500,3676276550,38150,38200,38200,38150,277
|
|
20240624,095400,3665695850,38200,38150,38200,38100,982
|
|
20240624,095300,3628240050,38150,38100,38150,38050,964
|
|
20240624,095200,3591489550,38100,38250,38300,38100,1291
|
|
20240624,095100,3542196000,38300,38300,38300,38200,1410
|
|
20240624,095000,3488240000,38300,38250,38300,38200,6402
|
|
20240624,094900,3243161000,38200,38200,38200,38100,3341
|
|
20240624,094800,3115573050,38200,37950,38200,37900,9047
|
|
20240624,094700,2771410100,37950,37950,37950,37900,1185
|
|
20240624,094600,2726458350,37900,37700,38000,37700,8093
|
|
20240624,094500,2419777050,37750,37700,37750,37700,338
|
|
20240624,094400,2407020800,37750,37750,37750,37650,623
|
|
20240624,094300,2383547550,37700,37700,37750,37700,215
|
|
20240624,094200,2375440300,37700,37700,37750,37700,214
|
|
20240624,094100,2367368750,37750,37800,37850,37750,1860
|
|
20240624,094000,2297072000,37800,37850,37850,37800,178
|
|
20240624,093900,2290339100,37850,37850,37850,37800,313
|
|
20240624,093800,2278497450,37850,37850,37850,37800,221
|
|
20240624,093700,2270135050,37850,37850,37850,37800,257
|
|
20240624,093600,2260407750,37800,37850,37900,37800,883
|
|
20240624,093500,2226998550,37850,37850,37850,37800,988
|
|
20240624,093400,2189618200,37850,37700,37850,37700,1436
|
|
20240624,093300,2135392100,37750,37750,37750,37700,230
|
|
20240624,093200,2126714800,37750,37700,37750,37650,551
|
|
20240624,093100,2105939850,37700,37600,37700,37550,2378
|
|
20240624,093000,2016468350,37600,37600,37600,37550,255
|
|
20240624,092900,2006883050,37600,37550,37600,37550,256
|
|
20240624,092800,1997260000,37550,37550,37600,37550,864
|
|
20240624,092700,1964813550,37550,37500,37550,37400,144
|
|
20240624,092600,1959410300,37400,37300,37400,37300,2401
|
|
20240624,092500,1869739800,37300,37400,37400,37300,506
|
|
20240624,092400,1850837650,37400,37350,37400,37350,543
|
|
20240624,092300,1830554400,37400,37300,37400,37300,1467
|
|
20240624,092200,1775781100,37350,37400,37400,37300,564
|
|
20240624,092100,1754729150,37350,37400,37400,37350,892
|
|
20240624,092000,1721410150,37400,37450,37500,37350,478
|
|
20240624,091900,1703538200,37600,37350,37600,37350,111
|
|
20240624,091800,1699381100,37350,37600,37600,37350,1195
|
|
20240624,091700,1654640950,37700,37650,37750,37600,712
|
|
20240624,091600,1627810600,37650,37550,37650,37550,1846
|
|
20240624,091500,1558405350,37550,37400,37550,37350,621
|
|
20240624,091400,1535147600,37350,37450,37500,37350,2187
|
|
20240624,091300,1453287200,37450,37350,37450,37300,808
|
|
20240624,091200,1423114900,37350,37100,37350,37050,1470
|
|
20240624,091100,1368398050,37050,37100,37300,37000,8822
|
|
20240624,091000,1041539250,37050,37350,37350,37050,8049
|
|
20240624,090900,742234500,37350,37300,37350,37300,436
|
|
20240624,090800,725952450,37300,37350,37350,37300,397
|
|
20240624,090700,711143600,37350,37400,37400,37350,1850
|
|
20240624,090600,642020800,37400,37400,37400,37300,1208
|
|
20240624,090500,596885850,37350,37400,37450,37350,695
|
|
20240624,090400,570905600,37450,37350,37550,37350,1144
|
|
20240624,090300,528116000,37350,37500,37550,37300,1398
|
|
20240624,090200,475810350,37300,37350,37500,37250,2534
|
|
20240624,090100,381221700,37300,37400,37400,37300,2610
|
|
20240624,090000,283747350,37350,37450,37600,37350,7526
|