629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,192500,18615079300,39750,39750,39750,39750,0
|
|
20240628,192400,18615079300,39750,39750,39750,39750,0
|
|
20240628,192300,18615079300,39750,39750,39750,39750,0
|
|
20240628,192200,18615079300,39750,39750,39750,39750,0
|
|
20240628,192100,18615079300,39750,39750,39750,39750,0
|
|
20240628,192000,18615079300,39750,39750,39750,39750,0
|
|
20240628,191900,18615079300,39750,39750,39750,39750,0
|
|
20240628,191800,18615079300,39750,39750,39750,39750,0
|
|
20240628,191700,18615079300,39750,39750,39750,39750,0
|
|
20240628,191600,18615079300,39750,39750,39750,39750,0
|
|
20240628,191500,18615079300,39750,39750,39750,39750,0
|
|
20240628,191400,18615079300,39750,39750,39750,39750,0
|
|
20240628,191300,18615079300,39750,39750,39750,39750,0
|
|
20240628,191200,18615079300,39750,39750,39750,39750,0
|
|
20240628,191100,18615079300,39750,39750,39750,39750,0
|
|
20240628,191000,18615079300,39750,39750,39750,39750,0
|
|
20240628,190900,18615079300,39750,39750,39750,39750,0
|
|
20240628,190800,18615079300,39750,39750,39750,39750,0
|
|
20240628,190700,18615079300,39750,39750,39750,39750,0
|
|
20240628,190600,18615079300,39750,39750,39750,39750,0
|
|
20240628,190500,18615079300,39750,39750,39750,39750,0
|
|
20240628,190400,18615079300,39750,39750,39750,39750,0
|
|
20240628,190300,18615079300,39750,39750,39750,39750,0
|
|
20240628,190200,18615079300,39750,39750,39750,39750,0
|
|
20240628,190100,18615079300,39750,39750,39750,39750,0
|
|
20240628,190000,18615079300,39750,39750,39750,39750,0
|
|
20240628,185900,18615079300,39750,39750,39750,39750,0
|
|
20240628,185800,18615079300,39750,39750,39750,39750,0
|
|
20240628,185700,18615079300,39750,39750,39750,39750,0
|
|
20240628,185600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,185500,18615079300,39750,39750,39750,39750,0
|
|
20240628,185400,18615079300,39750,39750,39750,39750,0
|
|
20240628,185300,18615079300,39750,39750,39750,39750,0
|
|
20240628,185200,18615079300,39750,39750,39750,39750,0
|
|
20240628,185100,18615079300,39750,39750,39750,39750,0
|
|
20240628,185000,18615079300,39750,39750,39750,39750,0
|
|
20240628,184900,18615079300,39750,39750,39750,39750,0
|
|
20240628,184800,18615079300,39750,39750,39750,39750,0
|
|
20240628,184700,18615079300,39750,39750,39750,39750,0
|
|
20240628,184600,18615079300,39750,39750,39750,39750,0
|
|
20240628,184500,18615079300,39750,39750,39750,39750,0
|
|
20240628,184400,18615079300,39750,39750,39750,39750,0
|
|
20240628,184300,18615079300,39750,39750,39750,39750,0
|
|
20240628,184200,18615079300,39750,39750,39750,39750,0
|
|
20240628,184100,18615079300,39750,39750,39750,39750,0
|
|
20240628,184000,18615079300,39750,39750,39750,39750,0
|
|
20240628,183900,18615079300,39750,39750,39750,39750,0
|
|
20240628,183800,18615079300,39750,39750,39750,39750,0
|
|
20240628,183700,18615079300,39750,39750,39750,39750,0
|
|
20240628,183600,18615079300,39750,39750,39750,39750,0
|
|
20240628,183500,18615079300,39750,39750,39750,39750,0
|
|
20240628,183400,18615079300,39750,39750,39750,39750,0
|
|
20240628,183300,18615079300,39750,39750,39750,39750,0
|
|
20240628,183200,18615079300,39750,39750,39750,39750,0
|
|
20240628,183100,18615079300,39750,39750,39750,39750,0
|
|
20240628,183000,18615079300,39750,39750,39750,39750,0
|
|
20240628,182900,18615079300,39750,39750,39750,39750,0
|
|
20240628,182800,18615079300,39750,39750,39750,39750,0
|
|
20240628,182700,18615079300,39750,39750,39750,39750,0
|
|
20240628,182600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,182500,18615079300,39750,39750,39750,39750,0
|
|
20240628,182400,18615079300,39750,39750,39750,39750,0
|
|
20240628,182300,18615079300,39750,39750,39750,39750,0
|
|
20240628,182200,18615079300,39750,39750,39750,39750,0
|
|
20240628,182100,18615079300,39750,39750,39750,39750,0
|
|
20240628,182000,18615079300,39750,39750,39750,39750,0
|
|
20240628,181900,18615079300,39750,39750,39750,39750,0
|
|
20240628,181800,18615079300,39750,39750,39750,39750,0
|
|
20240628,181700,18615079300,39750,39750,39750,39750,0
|
|
20240628,181600,18615079300,39750,39750,39750,39750,0
|
|
20240628,181500,18615079300,39750,39750,39750,39750,0
|
|
20240628,181400,18615079300,39750,39750,39750,39750,0
|
|
20240628,181300,18615079300,39750,39750,39750,39750,0
|
|
20240628,181200,18615079300,39750,39750,39750,39750,0
|
|
20240628,181100,18615079300,39750,39750,39750,39750,0
|
|
20240628,181000,18615079300,39750,39750,39750,39750,0
|
|
20240628,180900,18615079300,39750,39750,39750,39750,0
|
|
20240628,180800,18615079300,39750,39750,39750,39750,0
|
|
20240628,180700,18615079300,39750,39750,39750,39750,0
|
|
20240628,180600,18615079300,39750,39750,39750,39750,0
|
|
20240628,180500,18615079300,39750,39750,39750,39750,0
|
|
20240628,180400,18615079300,39750,39750,39750,39750,0
|
|
20240628,180300,18615079300,39750,39750,39750,39750,0
|
|
20240628,180200,18615079300,39750,39750,39750,39750,0
|
|
20240628,180100,18615079300,39750,39750,39750,39750,0
|
|
20240628,180000,18615079300,39750,39750,39750,39750,0
|
|
20240628,175900,18615079300,39750,39750,39750,39750,0
|
|
20240628,175800,18615079300,39750,39750,39750,39750,0
|
|
20240628,175700,18615079300,39750,39750,39750,39750,0
|
|
20240628,175600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,175500,18615079300,39750,39750,39750,39750,0
|
|
20240628,175400,18615079300,39750,39750,39750,39750,0
|
|
20240628,175300,18615079300,39750,39750,39750,39750,0
|
|
20240628,175200,18615079300,39750,39750,39750,39750,0
|
|
20240628,175100,18615079300,39750,39750,39750,39750,0
|
|
20240628,175000,18615079300,39750,39750,39750,39750,0
|
|
20240628,174900,18615079300,39750,39750,39750,39750,0
|
|
20240628,174800,18615079300,39750,39750,39750,39750,0
|
|
20240628,174700,18615079300,39750,39750,39750,39750,0
|
|
20240628,174600,18615079300,39750,39750,39750,39750,0
|
|
20240628,174500,18615079300,39750,39750,39750,39750,0
|
|
20240628,174400,18615079300,39750,39750,39750,39750,0
|
|
20240628,174300,18615079300,39750,39750,39750,39750,0
|
|
20240628,174200,18615079300,39750,39750,39750,39750,0
|
|
20240628,174100,18615079300,39750,39750,39750,39750,0
|
|
20240628,174000,18615079300,39750,39750,39750,39750,0
|
|
20240628,173900,18615079300,39750,39750,39750,39750,0
|
|
20240628,173800,18615079300,39750,39750,39750,39750,0
|
|
20240628,173700,18615079300,39750,39750,39750,39750,0
|
|
20240628,173600,18615079300,39750,39750,39750,39750,0
|
|
20240628,173500,18615079300,39750,39750,39750,39750,0
|
|
20240628,173400,18615079300,39750,39750,39750,39750,0
|
|
20240628,173300,18615079300,39750,39750,39750,39750,0
|
|
20240628,173200,18615079300,39750,39750,39750,39750,0
|
|
20240628,173100,18615079300,39750,39750,39750,39750,0
|
|
20240628,173000,18615079300,39750,39750,39750,39750,0
|
|
20240628,172900,18615079300,39750,39750,39750,39750,0
|
|
20240628,172800,18615079300,39750,39750,39750,39750,0
|
|
20240628,172700,18615079300,39750,39750,39750,39750,0
|
|
20240628,172600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,172500,18615079300,39750,39750,39750,39750,0
|
|
20240628,172400,18615079300,39750,39750,39750,39750,0
|
|
20240628,172300,18615079300,39750,39750,39750,39750,0
|
|
20240628,172200,18615079300,39750,39750,39750,39750,0
|
|
20240628,172100,18615079300,39750,39750,39750,39750,0
|
|
20240628,172000,18615079300,39750,39750,39750,39750,0
|
|
20240628,171900,18615079300,39750,39750,39750,39750,0
|
|
20240628,171800,18615079300,39750,39750,39750,39750,0
|
|
20240628,171700,18615079300,39750,39750,39750,39750,0
|
|
20240628,171600,18615079300,39750,39750,39750,39750,0
|
|
20240628,171500,18615079300,39750,39750,39750,39750,0
|
|
20240628,171400,18615079300,39750,39750,39750,39750,0
|
|
20240628,171300,18615079300,39750,39750,39750,39750,0
|
|
20240628,171200,18615079300,39750,39750,39750,39750,0
|
|
20240628,171100,18615079300,39750,39750,39750,39750,0
|
|
20240628,171000,18615079300,39750,39750,39750,39750,0
|
|
20240628,170900,18615079300,39750,39750,39750,39750,0
|
|
20240628,170800,18615079300,39750,39750,39750,39750,0
|
|
20240628,170700,18615079300,39750,39750,39750,39750,0
|
|
20240628,170600,18615079300,39750,39750,39750,39750,0
|
|
20240628,170500,18615079300,39750,39750,39750,39750,0
|
|
20240628,170400,18615079300,39750,39750,39750,39750,0
|
|
20240628,170300,18615079300,39750,39750,39750,39750,0
|
|
20240628,170200,18615079300,39750,39750,39750,39750,0
|
|
20240628,170100,18615079300,39750,39750,39750,39750,0
|
|
20240628,170000,18615079300,39750,39750,39750,39750,0
|
|
20240628,165900,18615079300,39750,39750,39750,39750,0
|
|
20240628,165800,18615079300,39750,39750,39750,39750,0
|
|
20240628,165700,18615079300,39750,39750,39750,39750,0
|
|
20240628,165600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,165500,18615079300,39750,39750,39750,39750,0
|
|
20240628,165400,18615079300,39750,39750,39750,39750,0
|
|
20240628,165300,18615079300,39750,39750,39750,39750,0
|
|
20240628,165200,18615079300,39750,39750,39750,39750,0
|
|
20240628,165100,18615079300,39750,39750,39750,39750,0
|
|
20240628,165000,18615079300,39750,39750,39750,39750,0
|
|
20240628,164900,18615079300,39750,39750,39750,39750,0
|
|
20240628,164800,18615079300,39750,39750,39750,39750,0
|
|
20240628,164700,18615079300,39750,39750,39750,39750,0
|
|
20240628,164600,18615079300,39750,39750,39750,39750,0
|
|
20240628,164500,18615079300,39750,39750,39750,39750,0
|
|
20240628,164400,18615079300,39750,39750,39750,39750,0
|
|
20240628,164300,18615079300,39750,39750,39750,39750,0
|
|
20240628,164200,18615079300,39750,39750,39750,39750,0
|
|
20240628,164100,18615079300,39750,39750,39750,39750,0
|
|
20240628,164000,18615079300,39750,39750,39750,39750,0
|
|
20240628,163900,18615079300,39750,39750,39750,39750,0
|
|
20240628,163800,18615079300,39750,39750,39750,39750,0
|
|
20240628,163700,18615079300,39750,39750,39750,39750,0
|
|
20240628,163600,18615079300,39750,39750,39750,39750,0
|
|
20240628,163500,18615079300,39750,39750,39750,39750,0
|
|
20240628,163400,18615079300,39750,39750,39750,39750,0
|
|
20240628,163300,18615079300,39750,39750,39750,39750,0
|
|
20240628,163200,18615079300,39750,39750,39750,39750,0
|
|
20240628,163100,18615079300,39750,39750,39750,39750,0
|
|
20240628,163000,18615079300,39750,39750,39750,39750,0
|
|
20240628,162900,18615079300,39750,39750,39750,39750,0
|
|
20240628,162800,18615079300,39750,39750,39750,39750,0
|
|
20240628,162700,18615079300,39750,39750,39750,39750,0
|
|
20240628,162600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,162500,18615079300,39750,39750,39750,39750,0
|
|
20240628,162400,18615079300,39750,39750,39750,39750,0
|
|
20240628,162300,18615079300,39750,39750,39750,39750,0
|
|
20240628,162200,18615079300,39750,39750,39750,39750,0
|
|
20240628,162100,18615079300,39750,39750,39750,39750,0
|
|
20240628,162000,18615079300,39750,39750,39750,39750,0
|
|
20240628,161900,18615079300,39750,39750,39750,39750,0
|
|
20240628,161800,18615079300,39750,39750,39750,39750,0
|
|
20240628,161700,18615079300,39750,39750,39750,39750,0
|
|
20240628,161600,18615079300,39750,39750,39750,39750,0
|
|
20240628,161500,18615079300,39750,39750,39750,39750,0
|
|
20240628,161400,18615079300,39750,39750,39750,39750,0
|
|
20240628,161300,18615079300,39750,39750,39750,39750,0
|
|
20240628,161200,18615079300,39750,39750,39750,39750,0
|
|
20240628,161100,18615079300,39750,39750,39750,39750,0
|
|
20240628,161000,18615079300,39750,39750,39750,39750,0
|
|
20240628,160900,18615079300,39750,39750,39750,39750,0
|
|
20240628,160800,18615079300,39750,39750,39750,39750,0
|
|
20240628,160700,18615079300,39750,39750,39750,39750,0
|
|
20240628,160600,18615079300,39750,39750,39750,39750,0
|
|
20240628,160500,18615079300,39750,39750,39750,39750,0
|
|
20240628,160400,18615079300,39750,39750,39750,39750,0
|
|
20240628,160300,18615079300,39750,39750,39750,39750,0
|
|
20240628,160200,18615079300,39750,39750,39750,39750,0
|
|
20240628,160100,18615079300,39750,39750,39750,39750,0
|
|
20240628,160000,18615079300,39750,39750,39750,39750,0
|
|
20240628,155900,18615079300,39750,39750,39750,39750,0
|
|
20240628,155800,18615079300,39750,39750,39750,39750,0
|
|
20240628,155700,18615079300,39750,39750,39750,39750,0
|
|
20240628,155600,18615079300,39750,39750,39750,39750,9386
|
|
20240628,155500,18615079300,39750,39750,39750,39750,0
|
|
20240628,155400,18615079300,39750,39750,39750,39750,0
|
|
20240628,155300,18615079300,39750,39750,39750,39750,0
|
|
20240628,155200,18615079300,39750,39750,39750,39750,0
|
|
20240628,155100,18615079300,39750,39750,39750,39750,0
|
|
20240628,155000,18615079300,39750,39750,39750,39750,0
|
|
20240628,154900,18615079300,39750,39750,39750,39750,0
|
|
20240628,154800,18615079300,39750,39750,39750,39750,0
|
|
20240628,154700,18615079300,39750,39750,39750,39750,0
|
|
20240628,154600,18615079300,39750,39750,39750,39750,0
|
|
20240628,154500,18615079300,39750,39750,39750,39750,0
|
|
20240628,154400,18615079300,39750,39750,39750,39750,0
|
|
20240628,154300,18615079300,39750,39750,39750,39750,0
|
|
20240628,154200,18615079300,39750,39750,39750,39750,0
|
|
20240628,154100,18615079300,39750,39750,39750,39750,0
|
|
20240628,154000,18615079300,39750,39750,39750,39750,0
|
|
20240628,153900,18615079300,39750,39750,39750,39750,0
|
|
20240628,153800,18615079300,39750,39750,39750,39750,0
|
|
20240628,153700,18615079300,39750,39750,39750,39750,0
|
|
20240628,153600,18615079300,39750,39750,39750,39750,0
|
|
20240628,153500,18615079300,39750,39750,39750,39750,0
|
|
20240628,153400,18615079300,39750,39750,39750,39750,0
|
|
20240628,153300,18615079300,39750,39750,39750,39750,0
|
|
20240628,153200,18615079300,39750,39750,39750,39750,0
|
|
20240628,153100,18615079300,39750,39750,39750,39750,0
|
|
20240628,153000,18615079300,39750,39750,39750,39750,9386
|
|
20240628,152900,18241985800,39800,39800,39800,39800,0
|
|
20240628,152800,18241985800,39800,39800,39800,39800,0
|
|
20240628,152700,18241985800,39800,39800,39800,39800,0
|
|
20240628,152600,18241985800,39800,39800,39800,39800,0
|
|
20240628,152500,18241985800,39800,39800,39800,39800,0
|
|
20240628,152400,18241985800,39800,39800,39800,39800,0
|
|
20240628,152300,18241985800,39800,39800,39800,39800,0
|
|
20240628,152200,18241985800,39800,39800,39800,39800,0
|
|
20240628,152100,18241985800,39800,39800,39800,39800,0
|
|
20240628,152000,18241985800,39800,39800,39800,39800,0
|
|
20240628,151900,18241985800,39800,39900,39900,39800,3113
|
|
20240628,151800,18117938100,39900,39900,39900,39850,633
|
|
20240628,151700,18092692650,39900,39900,39900,39900,551
|
|
20240628,151600,18070707750,39900,39900,39900,39850,435
|
|
20240628,151500,18053352750,39900,39900,39950,39850,1352
|
|
20240628,151400,17999410950,39900,39850,39900,39850,518
|
|
20240628,151300,17978749400,39900,39900,39900,39900,76
|
|
20240628,151200,17975717000,39900,39900,39950,39850,1358
|
|
20240628,151100,17921566750,39900,39950,39950,39900,952
|
|
20240628,151000,17883554100,39950,39850,39950,39850,682
|
|
20240628,150900,17856342900,39900,39900,39900,39850,331
|
|
20240628,150800,17843143550,39850,39850,39850,39800,478
|
|
20240628,150700,17824104500,39850,39850,39850,39800,635
|
|
20240628,150600,17798806650,39900,39850,39900,39850,1127
|
|
20240628,150500,17753885150,39900,39900,39900,39850,333
|
|
20240628,150400,17740606650,39900,39900,39950,39850,774
|
|
20240628,150300,17709713800,40000,39950,40000,39900,549
|
|
20240628,150200,17687795500,39950,40000,40000,39950,355
|
|
20240628,150100,17673612700,39950,39950,40000,39900,1008
|
|
20240628,150000,17633339350,39950,39900,39950,39900,145
|
|
20240628,145900,17627548400,39950,39950,39950,39850,737
|
|
20240628,145800,17598128900,39950,39900,39950,39850,497
|
|
20240628,145700,17578298300,39850,39850,39900,39850,333
|
|
20240628,145600,17565022600,39850,39900,39950,39850,525
|
|
20240628,145500,17544079700,39850,39900,39950,39850,543
|
|
20240628,145400,17522420550,39900,39950,39950,39900,886
|
|
20240628,145300,17487046650,39950,40000,40000,39900,1551
|
|
20240628,145200,17425054100,40000,39950,40000,39900,632
|
|
20240628,145100,17399817200,39950,39950,39950,39900,536
|
|
20240628,145000,17378407300,39950,39950,40000,39900,677
|
|
20240628,144900,17351382000,39950,40000,40000,39900,481
|
|
20240628,144800,17332162300,40000,39950,40000,39900,543
|
|
20240628,144700,17310473250,39950,40000,40050,39950,562
|
|
20240628,144600,17288002450,39950,40000,40000,39900,816
|
|
20240628,144500,17255403900,40000,40000,40050,39950,1705
|
|
20240628,144400,17187210200,40000,39950,40000,39900,763
|
|
20240628,144300,17156733650,39950,39950,39950,39900,792
|
|
20240628,144200,17125120850,39950,40100,40100,39900,1318
|
|
20240628,144100,17072406850,40100,39950,40100,39950,908
|
|
20240628,144000,17036093650,39950,40100,40100,39950,901
|
|
20240628,143900,17000035000,40100,40050,40100,40050,580
|
|
20240628,143800,16976780650,40050,40000,40100,39950,1170
|
|
20240628,143700,16929985550,40000,40050,40050,39950,2111
|
|
20240628,143600,16845540400,40050,40050,40100,40000,794
|
|
20240628,143500,16813743650,40050,39950,40050,39950,646
|
|
20240628,143400,16787905100,40000,40000,40000,39950,547
|
|
20240628,143300,16766051750,40000,40050,40150,39850,4622
|
|
20240628,143200,16580833650,40050,40100,40250,40000,3950
|
|
20240628,143100,16422154550,40100,39900,40150,39900,2357
|
|
20240628,143000,16327717950,39900,39800,40050,39800,3212
|
|
20240628,142900,16199368350,39850,39800,39950,39800,1203
|
|
20240628,142800,16151378500,39900,39900,39900,39800,1866
|
|
20240628,142700,16077039750,39950,39950,40000,39900,1268
|
|
20240628,142600,16026423450,39950,39950,40100,39900,3575
|
|
20240628,142500,15883333500,39950,40050,40050,39900,1508
|
|
20240628,142400,15822999100,40100,39800,40100,39800,7342
|
|
20240628,142300,15529429500,39850,39850,39850,39750,2864
|
|
20240628,142200,15415359750,39850,39850,39900,39800,2996
|
|
20240628,142100,15295910900,39850,39750,39850,39700,3501
|
|
20240628,142000,15156562450,39700,39750,39750,39650,1065
|
|
20240628,141900,15114249300,39750,39700,39750,39600,1391
|
|
20240628,141800,15059015300,39650,39650,39650,39600,656
|
|
20240628,141700,15033015250,39650,39600,39650,39550,1010
|
|
20240628,141600,14993004800,39650,39650,39650,39600,649
|
|
20240628,141500,14967299400,39650,39650,39650,39600,525
|
|
20240628,141400,14946506600,39650,39650,39650,39600,291
|
|
20240628,141300,14934970400,39650,39600,39650,39550,514
|
|
20240628,141200,14914615800,39600,39700,39700,39600,1079
|
|
20240628,141100,14871840950,39700,39700,39700,39650,403
|
|
20240628,141000,14855851650,39750,39650,39750,39650,774
|
|
20240628,140900,14825141650,39700,39700,39700,39650,551
|
|
20240628,140800,14803280900,39650,39550,39650,39550,888
|
|
20240628,140700,14768118700,39600,39600,39600,39500,584
|
|
20240628,140600,14745009450,39600,39550,39600,39500,629
|
|
20240628,140500,14720120100,39550,39600,39600,39550,605
|
|
20240628,140400,14696192200,39550,39500,39550,39450,410
|
|
20240628,140300,14679989700,39500,39550,39600,39450,560
|
|
20240628,140200,14657869200,39550,39500,39600,39450,522
|
|
20240628,140100,14637235300,39500,39400,39550,39400,497
|
|
20240628,140000,14617605650,39500,39500,39500,39400,679
|
|
20240628,135900,14590812350,39550,39500,39600,39350,1704
|
|
20240628,135800,14523545150,39550,39450,39550,39450,388
|
|
20240628,135700,14508222700,39450,39550,39550,39450,1946
|
|
20240628,135600,14431413450,39550,39650,39650,39500,998
|
|
20240628,135500,14391932200,39650,39700,39700,39550,2742
|
|
20240628,135400,14283316950,39700,39750,39750,39600,1841
|
|
20240628,135300,14210302300,39700,39750,39750,39700,1682
|
|
20240628,135200,14143494550,39700,39700,39750,39700,687
|
|
20240628,135100,14116197550,39750,39750,39750,39650,1032
|
|
20240628,135000,14075198950,39750,39700,39750,39650,2317
|
|
20240628,134900,13983175700,39650,39600,39700,39600,1548
|
|
20240628,134800,13921799000,39600,39600,39650,39600,758
|
|
20240628,134700,13891772650,39650,39600,39650,39550,1385
|
|
20240628,134600,13836930950,39600,39550,39600,39450,2815
|
|
20240628,134500,13725629000,39500,39450,39550,39400,321
|
|
20240628,134400,13712952150,39350,39550,39550,39350,903
|
|
20240628,134300,13677314450,39500,39550,39550,39400,3182
|
|
20240628,134200,13551853100,39550,39550,39550,39500,1384
|
|
20240628,134100,13497120700,39550,39450,39550,39450,488
|
|
20240628,134000,13477847700,39400,39400,39500,39350,771
|
|
20240628,133900,13447437000,39400,39400,39400,39350,871
|
|
20240628,133800,13413130750,39450,39500,39500,39400,762
|
|
20240628,133700,13383045650,39500,39400,39500,39400,403
|
|
20240628,133600,13367151150,39350,39350,39400,39300,1767
|
|
20240628,133500,13297552600,39350,39300,39350,39300,450
|
|
20240628,133400,13279864250,39300,39300,39300,39250,333
|
|
20240628,133300,13266787100,39300,39250,39350,39200,696
|
|
20240628,133200,13239456700,39300,39250,39300,39200,357
|
|
20240628,133100,13225441550,39200,39250,39300,39200,726
|
|
20240628,133000,13196954500,39250,39250,39300,39200,359
|
|
20240628,132900,13182865050,39250,39300,39300,39250,170
|
|
20240628,132800,13176190300,39350,39250,39350,39250,1084
|
|
20240628,132700,13133642600,39300,39300,39350,39250,459
|
|
20240628,132600,13115607450,39300,39300,39300,39250,468
|
|
20240628,132500,13097234750,39300,39250,39350,39200,533
|
|
20240628,132400,13076316950,39250,39200,39300,39200,521
|
|
20240628,132300,13055875100,39200,39250,39300,39200,399
|
|
20240628,132200,13040224700,39300,39300,39300,39250,441
|
|
20240628,132100,13022914000,39250,39250,39300,39250,403
|
|
20240628,132000,13007095000,39250,39300,39300,39250,138
|
|
20240628,131900,13001673600,39250,39300,39300,39250,320
|
|
20240628,131800,12989108300,39300,39300,39300,39250,425
|
|
20240628,131700,12972420150,39300,39300,39300,39250,334
|
|
20240628,131600,12959308200,39250,39300,39300,39250,75
|
|
20240628,131500,12956364100,39250,39300,39350,39250,447
|
|
20240628,131400,12938805800,39300,39250,39300,39250,322
|
|
20240628,131300,12926164450,39250,39300,39350,39250,514
|
|
20240628,131200,12905973300,39300,39350,39350,39300,492
|
|
20240628,131100,12886634050,39350,39300,39350,39300,84
|
|
20240628,131000,12883332100,39350,39300,39350,39300,146
|
|
20240628,130900,12877592200,39350,39350,39400,39300,356
|
|
20240628,130800,12863583000,39350,39300,39350,39300,75
|
|
20240628,130700,12860632450,39350,39300,39350,39300,385
|
|
20240628,130600,12845494000,39350,39300,39350,39300,294
|
|
20240628,130500,12833936550,39300,39300,39350,39300,79
|
|
20240628,130400,12830831300,39350,39350,39350,39300,93
|
|
20240628,130300,12827174550,39300,39400,39450,39300,3068
|
|
20240628,130200,12706440800,39450,39450,39450,39400,199
|
|
20240628,130100,12698598450,39400,39400,39450,39400,109
|
|
20240628,130000,12694301550,39450,39450,39450,39400,174
|
|
20240628,125900,12687441650,39400,39450,39450,39400,127
|
|
20240628,125800,12682434750,39450,39450,39450,39400,185
|
|
20240628,125700,12675140450,39450,39400,39450,39400,127
|
|
20240628,125600,12670133900,39400,39450,39450,39400,313
|
|
20240628,125500,12657789350,39450,39400,39500,39400,267
|
|
20240628,125400,12647256600,39450,39400,39500,39400,941
|
|
20240628,125300,12610158800,39450,39500,39500,39400,540
|
|
20240628,125200,12588873450,39500,39500,39500,39450,260
|
|
20240628,125100,12578613200,39450,39500,39500,39400,459
|
|
20240628,125000,12560505250,39450,39500,39500,39450,609
|
|
20240628,124900,12536465400,39500,39500,39500,39450,210
|
|
20240628,124800,12528171750,39450,39450,39500,39450,623
|
|
20240628,124700,12503590400,39500,39450,39500,39450,162
|
|
20240628,124600,12497195900,39500,39500,39500,39450,226
|
|
20240628,124500,12488275900,39500,39450,39500,39450,109
|
|
20240628,124400,12483970850,39500,39500,39500,39450,195
|
|
20240628,124300,12476274000,39500,39500,39500,39450,342
|
|
20240628,124200,12462779600,39450,39500,39550,39450,115
|
|
20240628,124100,12458234200,39450,39450,39550,39450,235
|
|
20240628,124000,12448956700,39550,39450,39550,39450,1386
|
|
20240628,123900,12394215000,39450,39450,39450,39400,219
|
|
20240628,123800,12385578300,39450,39500,39500,39400,267
|
|
20240628,123700,12375043350,39450,39450,39500,39450,174
|
|
20240628,123600,12368176050,39500,39450,39500,39450,281
|
|
20240628,123500,12357086850,39450,39400,39450,39400,148
|
|
20240628,123400,12351252900,39400,39450,39450,39400,252
|
|
20240628,123300,12341319600,39450,39500,39500,39400,407
|
|
20240628,123200,12325270700,39450,39400,39500,39350,1009
|
|
20240628,123100,12285493600,39400,39400,39450,39400,477
|
|
20240628,123000,12266698450,39400,39400,39450,39400,211
|
|
20240628,122900,12258383500,39450,39400,39450,39350,610
|
|
20240628,122800,12234353450,39450,39400,39450,39400,304
|
|
20240628,122700,12222371150,39450,39450,39500,39450,486
|
|
20240628,122600,12203194050,39450,39450,39450,39400,390
|
|
20240628,122500,12187815550,39450,39450,39450,39400,123
|
|
20240628,122400,12182965900,39400,39450,39450,39400,115
|
|
20240628,122300,12178429950,39350,39400,39450,39300,735
|
|
20240628,122200,12149501200,39450,39450,39450,39400,298
|
|
20240628,122100,12137751600,39450,39450,39450,39350,520
|
|
20240628,122000,12117256750,39450,39450,39450,39400,234
|
|
20240628,121900,12108031000,39450,39450,39450,39400,93
|
|
20240628,121800,12104364100,39450,39350,39450,39350,1340
|
|
20240628,121700,12051567700,39350,39300,39350,39300,104
|
|
20240628,121600,12047476800,39300,39300,39350,39250,473
|
|
20240628,121500,12028884300,39300,39300,39300,39250,218
|
|
20240628,121400,12020322600,39250,39250,39300,39200,157
|
|
20240628,121300,12014163150,39200,39300,39300,39200,698
|
|
20240628,121200,11986780500,39300,39350,39350,39250,1094
|
|
20240628,121100,11943803600,39350,39350,39400,39300,321
|
|
20240628,121000,11931180650,39300,39350,39400,39300,233
|
|
20240628,120900,11922018000,39350,39400,39450,39300,1211
|
|
20240628,120800,11874361400,39400,39400,39400,39350,122
|
|
20240628,120700,11869556800,39400,39350,39450,39350,472
|
|
20240628,120600,11850960750,39400,39450,39450,39350,122
|
|
20240628,120500,11846153300,39450,39400,39450,39350,127
|
|
20240628,120400,11841149450,39400,39400,39500,39300,809
|
|
20240628,120300,11809248800,39450,39500,39500,39300,535
|
|
20240628,120200,11788169950,39500,39350,39500,39300,2756
|
|
20240628,120100,11679557100,39350,39300,39350,39250,211
|
|
20240628,120000,11671262750,39350,39300,39350,39250,306
|
|
20240628,115900,11659240750,39300,39250,39300,39250,349
|
|
20240628,115800,11645536300,39300,39300,39350,39250,261
|
|
20240628,115700,11635280950,39350,39300,39350,39250,458
|
|
20240628,115600,11617289650,39300,39300,39300,39250,191
|
|
20240628,115500,11609787150,39300,39250,39300,39250,209
|
|
20240628,115400,11601575350,39300,39300,39300,39250,125
|
|
20240628,115300,11596663250,39300,39300,39350,39250,653
|
|
20240628,115200,11571013000,39350,39300,39350,39300,513
|
|
20240628,115100,11550844850,39350,39300,39350,39300,364
|
|
20240628,115000,11536527950,39350,39350,39350,39300,248
|
|
20240628,114900,11526774550,39300,39350,39350,39300,448
|
|
20240628,114800,11509161200,39350,39350,39350,39300,199
|
|
20240628,114700,11501332600,39350,39350,39350,39300,754
|
|
20240628,114600,11471667050,39300,39350,39350,39300,208
|
|
20240628,114500,11463488400,39350,39350,39350,39300,246
|
|
20240628,114400,11453816200,39300,39300,39350,39300,302
|
|
20240628,114300,11441945700,39350,39400,39400,39300,448
|
|
20240628,114200,11424318800,39400,39400,39400,39350,275
|
|
20240628,114100,11413495200,39400,39350,39400,39350,226
|
|
20240628,114000,11404597150,39400,39400,39400,39350,152
|
|
20240628,113900,11398610200,39400,39300,39400,39300,173
|
|
20240628,113800,11391801700,39300,39350,39350,39300,148
|
|
20240628,113700,11385980850,39400,39350,39400,39300,568
|
|
20240628,113600,11363646700,39350,39350,39350,39300,294
|
|
20240628,113500,11352085100,39300,39400,39400,39300,197
|
|
20240628,113400,11344332400,39400,39350,39400,39300,158
|
|
20240628,113300,11338115450,39350,39400,39400,39300,501
|
|
20240628,113200,11318404400,39400,39400,39400,39350,277
|
|
20240628,113100,11307493350,39400,39350,39400,39350,360
|
|
20240628,113000,11293312700,39400,39350,39400,39300,410
|
|
20240628,112900,11277189550,39400,39400,39400,39300,699
|
|
20240628,112800,11249661350,39400,39400,39400,39350,469
|
|
20240628,112700,11231202650,39350,39400,39400,39350,318
|
|
20240628,112600,11218676500,39400,39400,39400,39350,250
|
|
20240628,112500,11208831050,39400,39350,39400,39350,607
|
|
20240628,112400,11184919950,39350,39400,39400,39350,342
|
|
20240628,112300,11171447000,39400,39450,39450,39350,759
|
|
20240628,112200,11141545500,39450,39450,39450,39400,732
|
|
20240628,112100,11112682550,39400,39450,39450,39400,453
|
|
20240628,112000,11094815000,39450,39400,39450,39350,618
|
|
20240628,111900,11070467050,39400,39450,39450,39350,660
|
|
20240628,111800,11044460700,39450,39350,39450,39300,2417
|
|
20240628,111700,10949311650,39350,39300,39350,39250,250
|
|
20240628,111600,10939484550,39300,39300,39300,39250,281
|
|
20240628,111500,10928449600,39300,39350,39350,39250,872
|
|
20240628,111400,10894197300,39300,39250,39400,39200,3723
|
|
20240628,111300,10747900850,39200,39250,39250,39150,1063
|
|
20240628,111200,10706218600,39250,39200,39250,39200,258
|
|
20240628,111100,10696096400,39200,39200,39200,39150,264
|
|
20240628,111000,10685752250,39200,39250,39250,39200,854
|
|
20240628,110900,10652257600,39250,39150,39250,39150,300
|
|
20240628,110800,10640498250,39150,39200,39200,39150,890
|
|
20240628,110700,10605641800,39150,39150,39200,39100,660
|
|
20240628,110600,10579798550,39200,39200,39200,39150,1382
|
|
20240628,110500,10525657550,39150,39200,39250,39150,783
|
|
20240628,110400,10494993250,39200,39200,39200,39100,215
|
|
20240628,110300,10486580050,39200,39150,39250,39100,2146
|
|
20240628,110200,10402477050,39150,39050,39150,39050,320
|
|
20240628,110100,10389973700,39000,39000,39000,38950,463
|
|
20240628,110000,10371926050,38950,38950,39000,38950,263
|
|
20240628,105900,10361676550,39000,39000,39000,38950,250
|
|
20240628,105800,10351929850,39000,39000,39000,38950,209
|
|
20240628,105700,10343784500,38950,38950,39000,38950,683
|
|
20240628,105600,10317168200,38950,38950,39000,38950,123
|
|
20240628,105500,10312376200,38950,38850,39000,38850,989
|
|
20240628,105400,10273897650,38900,38950,38950,38850,1133
|
|
20240628,105300,10229839200,38950,39000,39000,38900,613
|
|
20240628,105200,10205971800,38950,39000,39000,38950,387
|
|
20240628,105100,10190884950,39000,39000,39050,39000,803
|
|
20240628,105000,10159565250,39000,39000,39050,39000,193
|
|
20240628,104900,10152035700,39000,39000,39100,38950,131
|
|
20240628,104800,10146924600,39000,39000,39050,39000,494
|
|
20240628,104700,10127651850,39000,39050,39050,39000,132
|
|
20240628,104600,10122499900,39050,39000,39050,38950,116
|
|
20240628,104500,10117975150,39000,39050,39050,38950,682
|
|
20240628,104400,10091376200,39100,39050,39100,39050,145
|
|
20240628,104300,10085713400,39050,39050,39050,39000,837
|
|
20240628,104200,10053040100,39050,39100,39150,39050,2466
|
|
20240628,104100,9956622350,39150,39100,39200,39050,325
|
|
20240628,104000,9943916100,39150,39100,39200,39050,1985
|
|
20240628,103900,9866241150,39050,39050,39100,39050,661
|
|
20240628,103800,9840405950,39000,38900,39150,38900,9027
|
|
20240628,103700,9488826450,38850,38850,38900,38850,170
|
|
20240628,103600,9482219350,38850,38800,38850,38800,375
|
|
20240628,103500,9467661200,38800,38850,38900,38800,435
|
|
20240628,103400,9450760300,38850,38850,38850,38800,1174
|
|
20240628,103300,9405151300,38850,38850,38900,38750,2878
|
|
20240628,103200,9293267900,38750,38850,38900,38700,929
|
|
20240628,103100,9257219850,38900,38650,38900,38650,765
|
|
20240628,103000,9227553300,38700,38750,38750,38700,612
|
|
20240628,102900,9203865650,38700,38750,38800,38700,551
|
|
20240628,102800,9182517650,38750,38800,38850,38750,1202
|
|
20240628,102700,9135932800,38850,38800,38850,38750,402
|
|
20240628,102600,9120343550,38800,38850,38850,38750,1061
|
|
20240628,102500,9079185100,38850,38750,38850,38700,1637
|
|
20240628,102400,9015766050,38750,38650,38800,38650,1136
|
|
20240628,102300,8971793250,38700,38650,38750,38600,762
|
|
20240628,102200,8942344300,38750,38600,38750,38600,508
|
|
20240628,102100,8922723250,38600,38550,38700,38550,417
|
|
20240628,102000,8906639700,38500,38500,38550,38500,1901
|
|
20240628,101900,8833416900,38500,38600,38650,38500,1812
|
|
20240628,101800,8763601950,38650,38600,38800,38600,730
|
|
20240628,101700,8735406500,38600,38500,38800,38450,2091
|
|
20240628,101600,8654653900,38600,38500,38600,38350,13291
|
|
20240628,101500,8143218500,38450,38450,38500,38400,4212
|
|
20240628,101400,7981348900,38450,38550,38550,38450,11590
|
|
20240628,101300,7535052300,38550,38650,38650,38550,3150
|
|
20240628,101200,7413502550,38600,38600,38650,38600,1441
|
|
20240628,101100,7357873650,38600,38650,38700,38600,2876
|
|
20240628,101000,7246774200,38650,38700,38700,38650,2200
|
|
20240628,100900,7161719750,38700,38700,38750,38550,6273
|
|
20240628,100800,6919431150,38850,38900,38950,38700,8207
|
|
20240628,100700,6601058750,38950,38900,38950,38800,1698
|
|
20240628,100600,6535045400,38950,38850,38950,38850,992
|
|
20240628,100500,6496498200,38900,38850,38900,38850,1416
|
|
20240628,100400,6441453200,38900,38950,38950,38850,1607
|
|
20240628,100300,6378964100,38900,38950,38950,38850,1936
|
|
20240628,100200,6303668650,38900,38950,39000,38850,1858
|
|
20240628,100100,6231388150,38900,39050,39150,38900,5001
|
|
20240628,100000,6036246250,39050,39100,39100,39000,1018
|
|
20240628,095900,5996521650,39000,39000,39150,38700,10495
|
|
20240628,095800,5588104000,39100,39100,39150,39000,9932
|
|
20240628,095700,5200216000,39100,39200,39250,39100,3302
|
|
20240628,095600,5070930500,39250,39250,39300,39200,2397
|
|
20240628,095500,4976917050,39250,39300,39300,39250,1165
|
|
20240628,095400,4931188850,39300,39200,39300,39200,596
|
|
20240628,095300,4907802800,39200,39350,39350,39200,7288
|
|
20240628,095200,4621783250,39350,39350,39400,39350,938
|
|
20240628,095100,4584872300,39350,39400,39450,39350,1718
|
|
20240628,095000,4517252150,39400,39400,39400,39350,1189
|
|
20240628,094900,4470424050,39400,39450,39450,39400,4286
|
|
20240628,094800,4301547450,39450,39450,39500,39400,1324
|
|
20240628,094700,4249332950,39450,39450,39500,39450,1480
|
|
20240628,094600,4190941750,39500,39450,39500,39450,777
|
|
20240628,094500,4160287300,39450,39550,39600,39450,6315
|
|
20240628,094400,3910802000,39550,39600,39600,39550,122
|
|
20240628,094300,3905976150,39550,39600,39600,39550,780
|
|
20240628,094200,3875121900,39550,39550,39600,39550,2097
|
|
20240628,094100,3792185450,39550,39600,39600,39550,1034
|
|
20240628,094000,3751252100,39600,39600,39650,39600,1650
|
|
20240628,093900,3685911850,39650,39600,39650,39600,1094
|
|
20240628,093800,3642562950,39650,39650,39650,39600,1876
|
|
20240628,093700,3568191300,39650,39700,39700,39650,2417
|
|
20240628,093600,3472261300,39700,39750,39800,39700,1004
|
|
20240628,093500,3432362100,39700,39850,39850,39700,2437
|
|
20240628,093400,3335464850,39850,39900,39900,39800,961
|
|
20240628,093300,3297175200,39900,40100,40100,39900,2451
|
|
20240628,093200,3199148000,40150,40100,40200,40100,134
|
|
20240628,093100,3193773350,40150,40100,40150,40100,343
|
|
20240628,093000,3180017200,40150,40150,40150,40100,619
|
|
20240628,092900,3155184150,40150,40200,40200,40100,544
|
|
20240628,092800,3133339650,40200,40200,40250,40150,617
|
|
20240628,092700,3108540200,40200,40250,40300,40200,697
|
|
20240628,092600,3080485150,40250,40250,40300,40200,827
|
|
20240628,092500,3047198400,40200,40100,40250,40100,238
|
|
20240628,092400,3037625650,40100,40050,40100,40000,2969
|
|
20240628,092300,2918851000,40050,40400,40400,40000,5324
|
|
20240628,092200,2705071650,40350,40400,40400,40350,555
|
|
20240628,092100,2682664650,40450,40350,40450,40350,246
|
|
20240628,092000,2672731750,40350,40400,40450,40300,608
|
|
20240628,091900,2648176950,40450,40200,40450,40200,570
|
|
20240628,091800,2625206950,40250,40300,40350,40200,1085
|
|
20240628,091700,2581507800,40350,40600,40600,40300,3574
|
|
20240628,091600,2436731000,40550,40550,40600,40550,2243
|
|
20240628,091500,2345694750,40600,40550,40650,40550,2458
|
|
20240628,091400,2245922200,40550,40450,40550,40400,3607
|
|
20240628,091300,2099770400,40350,40400,40450,40350,1532
|
|
20240628,091200,2037868250,40350,40350,40400,40350,1029
|
|
20240628,091100,1996307950,40400,40400,40450,40100,4141
|
|
20240628,091000,1829192650,40400,40300,40500,40300,2890
|
|
20240628,090900,1712415500,40300,40100,40350,40100,2621
|
|
20240628,090800,1606937400,40150,40100,40150,39950,828
|
|
20240628,090700,1573713050,40000,39750,40000,39650,3361
|
|
20240628,090600,1439989850,39750,39900,39900,39750,1165
|
|
20240628,090500,1393618300,39850,39800,39950,39800,362
|
|
20240628,090400,1379190000,39950,39650,39950,39600,1746
|
|
20240628,090300,1309768150,39600,39850,39850,39500,14865
|
|
20240628,090200,721266050,40000,39950,40000,39750,10201
|
|
20240628,090100,315188700,39850,40000,40100,39850,3398
|
|
20240628,090000,179479300,40000,40000,40100,39850,4071
|