617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,191400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,191300,13693910800,23800,23800,23800,23800,0
|
|
20240702,191200,13693910800,23800,23800,23800,23800,0
|
|
20240702,191100,13693910800,23800,23800,23800,23800,0
|
|
20240702,191000,13693910800,23800,23800,23800,23800,0
|
|
20240702,190900,13693910800,23800,23800,23800,23800,0
|
|
20240702,190800,13693910800,23800,23800,23800,23800,0
|
|
20240702,190700,13693910800,23800,23800,23800,23800,0
|
|
20240702,190600,13693910800,23800,23800,23800,23800,0
|
|
20240702,190500,13693910800,23800,23800,23800,23800,0
|
|
20240702,190400,13693910800,23800,23800,23800,23800,0
|
|
20240702,190300,13693910800,23800,23800,23800,23800,0
|
|
20240702,190200,13693910800,23800,23800,23800,23800,0
|
|
20240702,190100,13693910800,23800,23800,23800,23800,0
|
|
20240702,190000,13693910800,23800,23800,23800,23800,0
|
|
20240702,185900,13693910800,23800,23800,23800,23800,0
|
|
20240702,185800,13693910800,23800,23800,23800,23800,0
|
|
20240702,185700,13693910800,23800,23800,23800,23800,0
|
|
20240702,185600,13693910800,23800,23800,23800,23800,0
|
|
20240702,185500,13693910800,23800,23800,23800,23800,0
|
|
20240702,185400,13693910800,23800,23800,23800,23800,0
|
|
20240702,185300,13693910800,23800,23800,23800,23800,0
|
|
20240702,185200,13693910800,23800,23800,23800,23800,0
|
|
20240702,185100,13693910800,23800,23800,23800,23800,0
|
|
20240702,185000,13693910800,23800,23800,23800,23800,0
|
|
20240702,184900,13693910800,23800,23800,23800,23800,0
|
|
20240702,184800,13693910800,23800,23800,23800,23800,0
|
|
20240702,184700,13693910800,23800,23800,23800,23800,0
|
|
20240702,184600,13693910800,23800,23800,23800,23800,0
|
|
20240702,184500,13693910800,23800,23800,23800,23800,0
|
|
20240702,184400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,184300,13693910800,23800,23800,23800,23800,0
|
|
20240702,184200,13693910800,23800,23800,23800,23800,0
|
|
20240702,184100,13693910800,23800,23800,23800,23800,0
|
|
20240702,184000,13693910800,23800,23800,23800,23800,0
|
|
20240702,183900,13693910800,23800,23800,23800,23800,0
|
|
20240702,183800,13693910800,23800,23800,23800,23800,0
|
|
20240702,183700,13693910800,23800,23800,23800,23800,0
|
|
20240702,183600,13693910800,23800,23800,23800,23800,0
|
|
20240702,183500,13693910800,23800,23800,23800,23800,0
|
|
20240702,183400,13693910800,23800,23800,23800,23800,0
|
|
20240702,183300,13693910800,23800,23800,23800,23800,0
|
|
20240702,183200,13693910800,23800,23800,23800,23800,0
|
|
20240702,183100,13693910800,23800,23800,23800,23800,0
|
|
20240702,183000,13693910800,23800,23800,23800,23800,0
|
|
20240702,182900,13693910800,23800,23800,23800,23800,0
|
|
20240702,182800,13693910800,23800,23800,23800,23800,0
|
|
20240702,182700,13693910800,23800,23800,23800,23800,0
|
|
20240702,182600,13693910800,23800,23800,23800,23800,0
|
|
20240702,182500,13693910800,23800,23800,23800,23800,0
|
|
20240702,182400,13693910800,23800,23800,23800,23800,0
|
|
20240702,182300,13693910800,23800,23800,23800,23800,0
|
|
20240702,182200,13693910800,23800,23800,23800,23800,0
|
|
20240702,182100,13693910800,23800,23800,23800,23800,0
|
|
20240702,182000,13693910800,23800,23800,23800,23800,0
|
|
20240702,181900,13693910800,23800,23800,23800,23800,0
|
|
20240702,181800,13693910800,23800,23800,23800,23800,0
|
|
20240702,181700,13693910800,23800,23800,23800,23800,0
|
|
20240702,181600,13693910800,23800,23800,23800,23800,0
|
|
20240702,181500,13693910800,23800,23800,23800,23800,0
|
|
20240702,181400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,181300,13693910800,23800,23800,23800,23800,0
|
|
20240702,181200,13693910800,23800,23800,23800,23800,0
|
|
20240702,181100,13693910800,23800,23800,23800,23800,0
|
|
20240702,181000,13693910800,23800,23800,23800,23800,0
|
|
20240702,180900,13693910800,23800,23800,23800,23800,0
|
|
20240702,180800,13693910800,23800,23800,23800,23800,0
|
|
20240702,180700,13693910800,23800,23800,23800,23800,0
|
|
20240702,180600,13693910800,23800,23800,23800,23800,0
|
|
20240702,180500,13693910800,23800,23800,23800,23800,0
|
|
20240702,180400,13693910800,23800,23800,23800,23800,0
|
|
20240702,180300,13693910800,23800,23800,23800,23800,0
|
|
20240702,180200,13693910800,23800,23800,23800,23800,0
|
|
20240702,180100,13693910800,23800,23800,23800,23800,0
|
|
20240702,180000,13693910800,23800,23800,23800,23800,0
|
|
20240702,175900,13693910800,23800,23800,23800,23800,0
|
|
20240702,175800,13693910800,23800,23800,23800,23800,0
|
|
20240702,175700,13693910800,23800,23800,23800,23800,0
|
|
20240702,175600,13693910800,23800,23800,23800,23800,0
|
|
20240702,175500,13693910800,23800,23800,23800,23800,0
|
|
20240702,175400,13693910800,23800,23800,23800,23800,0
|
|
20240702,175300,13693910800,23800,23800,23800,23800,0
|
|
20240702,175200,13693910800,23800,23800,23800,23800,0
|
|
20240702,175100,13693910800,23800,23800,23800,23800,0
|
|
20240702,175000,13693910800,23800,23800,23800,23800,0
|
|
20240702,174900,13693910800,23800,23800,23800,23800,0
|
|
20240702,174800,13693910800,23800,23800,23800,23800,0
|
|
20240702,174700,13693910800,23800,23800,23800,23800,0
|
|
20240702,174600,13693910800,23800,23800,23800,23800,0
|
|
20240702,174500,13693910800,23800,23800,23800,23800,0
|
|
20240702,174400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,174300,13693910800,23800,23800,23800,23800,0
|
|
20240702,174200,13693910800,23800,23800,23800,23800,0
|
|
20240702,174100,13693910800,23800,23800,23800,23800,0
|
|
20240702,174000,13693910800,23800,23800,23800,23800,0
|
|
20240702,173900,13693910800,23800,23800,23800,23800,0
|
|
20240702,173800,13693910800,23800,23800,23800,23800,0
|
|
20240702,173700,13693910800,23800,23800,23800,23800,0
|
|
20240702,173600,13693910800,23800,23800,23800,23800,0
|
|
20240702,173500,13693910800,23800,23800,23800,23800,0
|
|
20240702,173400,13693910800,23800,23800,23800,23800,0
|
|
20240702,173300,13693910800,23800,23800,23800,23800,0
|
|
20240702,173200,13693910800,23800,23800,23800,23800,0
|
|
20240702,173100,13693910800,23800,23800,23800,23800,0
|
|
20240702,173000,13693910800,23800,23800,23800,23800,0
|
|
20240702,172900,13693910800,23800,23800,23800,23800,0
|
|
20240702,172800,13693910800,23800,23800,23800,23800,0
|
|
20240702,172700,13693910800,23800,23800,23800,23800,0
|
|
20240702,172600,13693910800,23800,23800,23800,23800,0
|
|
20240702,172500,13693910800,23800,23800,23800,23800,0
|
|
20240702,172400,13693910800,23800,23800,23800,23800,0
|
|
20240702,172300,13693910800,23800,23800,23800,23800,0
|
|
20240702,172200,13693910800,23800,23800,23800,23800,0
|
|
20240702,172100,13693910800,23800,23800,23800,23800,0
|
|
20240702,172000,13693910800,23800,23800,23800,23800,0
|
|
20240702,171900,13693910800,23800,23800,23800,23800,0
|
|
20240702,171800,13693910800,23800,23800,23800,23800,0
|
|
20240702,171700,13693910800,23800,23800,23800,23800,0
|
|
20240702,171600,13693910800,23800,23800,23800,23800,0
|
|
20240702,171500,13693910800,23800,23800,23800,23800,0
|
|
20240702,171400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,171300,13693910800,23800,23800,23800,23800,0
|
|
20240702,171200,13693910800,23800,23800,23800,23800,0
|
|
20240702,171100,13693910800,23800,23800,23800,23800,0
|
|
20240702,171000,13693910800,23800,23800,23800,23800,0
|
|
20240702,170900,13693910800,23800,23800,23800,23800,0
|
|
20240702,170800,13693910800,23800,23800,23800,23800,0
|
|
20240702,170700,13693910800,23800,23800,23800,23800,0
|
|
20240702,170600,13693910800,23800,23800,23800,23800,0
|
|
20240702,170500,13693910800,23800,23800,23800,23800,0
|
|
20240702,170400,13693910800,23800,23800,23800,23800,0
|
|
20240702,170300,13693910800,23800,23800,23800,23800,0
|
|
20240702,170200,13693910800,23800,23800,23800,23800,0
|
|
20240702,170100,13693910800,23800,23800,23800,23800,0
|
|
20240702,170000,13693910800,23800,23800,23800,23800,0
|
|
20240702,165900,13693910800,23800,23800,23800,23800,0
|
|
20240702,165800,13693910800,23800,23800,23800,23800,0
|
|
20240702,165700,13693910800,23800,23800,23800,23800,0
|
|
20240702,165600,13693910800,23800,23800,23800,23800,0
|
|
20240702,165500,13693910800,23800,23800,23800,23800,0
|
|
20240702,165400,13693910800,23800,23800,23800,23800,0
|
|
20240702,165300,13693910800,23800,23800,23800,23800,0
|
|
20240702,165200,13693910800,23800,23800,23800,23800,0
|
|
20240702,165100,13693910800,23800,23800,23800,23800,0
|
|
20240702,165000,13693910800,23800,23800,23800,23800,0
|
|
20240702,164900,13693910800,23800,23800,23800,23800,0
|
|
20240702,164800,13693910800,23800,23800,23800,23800,0
|
|
20240702,164700,13693910800,23800,23800,23800,23800,0
|
|
20240702,164600,13693910800,23800,23800,23800,23800,0
|
|
20240702,164500,13693910800,23800,23800,23800,23800,0
|
|
20240702,164400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,164300,13693910800,23800,23800,23800,23800,0
|
|
20240702,164200,13693910800,23800,23800,23800,23800,0
|
|
20240702,164100,13693910800,23800,23800,23800,23800,0
|
|
20240702,164000,13693910800,23800,23800,23800,23800,0
|
|
20240702,163900,13693910800,23800,23800,23800,23800,0
|
|
20240702,163800,13693910800,23800,23800,23800,23800,0
|
|
20240702,163700,13693910800,23800,23800,23800,23800,0
|
|
20240702,163600,13693910800,23800,23800,23800,23800,0
|
|
20240702,163500,13693910800,23800,23800,23800,23800,0
|
|
20240702,163400,13693910800,23800,23800,23800,23800,0
|
|
20240702,163300,13693910800,23800,23800,23800,23800,0
|
|
20240702,163200,13693910800,23800,23800,23800,23800,0
|
|
20240702,163100,13693910800,23800,23800,23800,23800,0
|
|
20240702,163000,13693910800,23800,23800,23800,23800,0
|
|
20240702,162900,13693910800,23800,23800,23800,23800,0
|
|
20240702,162800,13693910800,23800,23800,23800,23800,0
|
|
20240702,162700,13693910800,23800,23800,23800,23800,0
|
|
20240702,162600,13693910800,23800,23800,23800,23800,0
|
|
20240702,162500,13693910800,23800,23800,23800,23800,0
|
|
20240702,162400,13693910800,23800,23800,23800,23800,0
|
|
20240702,162300,13693910800,23800,23800,23800,23800,0
|
|
20240702,162200,13693910800,23800,23800,23800,23800,0
|
|
20240702,162100,13693910800,23800,23800,23800,23800,0
|
|
20240702,162000,13693910800,23800,23800,23800,23800,0
|
|
20240702,161900,13693910800,23800,23800,23800,23800,0
|
|
20240702,161800,13693910800,23800,23800,23800,23800,0
|
|
20240702,161700,13693910800,23800,23800,23800,23800,0
|
|
20240702,161600,13693910800,23800,23800,23800,23800,0
|
|
20240702,161500,13693910800,23800,23800,23800,23800,0
|
|
20240702,161400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,161300,13693910800,23800,23800,23800,23800,0
|
|
20240702,161200,13693910800,23800,23800,23800,23800,0
|
|
20240702,161100,13693910800,23800,23800,23800,23800,0
|
|
20240702,161000,13693910800,23800,23800,23800,23800,0
|
|
20240702,160900,13693910800,23800,23800,23800,23800,0
|
|
20240702,160800,13693910800,23800,23800,23800,23800,0
|
|
20240702,160700,13693910800,23800,23800,23800,23800,0
|
|
20240702,160600,13693910800,23800,23800,23800,23800,0
|
|
20240702,160500,13693910800,23800,23800,23800,23800,0
|
|
20240702,160400,13693910800,23800,23800,23800,23800,0
|
|
20240702,160300,13693910800,23800,23800,23800,23800,0
|
|
20240702,160200,13693910800,23800,23800,23800,23800,0
|
|
20240702,160100,13693910800,23800,23800,23800,23800,0
|
|
20240702,160000,13693910800,23800,23800,23800,23800,0
|
|
20240702,155900,13693910800,23800,23800,23800,23800,0
|
|
20240702,155800,13693910800,23800,23800,23800,23800,0
|
|
20240702,155700,13693910800,23800,23800,23800,23800,0
|
|
20240702,155600,13693910800,23800,23800,23800,23800,0
|
|
20240702,155500,13693910800,23800,23800,23800,23800,0
|
|
20240702,155400,13693910800,23800,23800,23800,23800,0
|
|
20240702,155300,13693910800,23800,23800,23800,23800,0
|
|
20240702,155200,13693910800,23800,23800,23800,23800,0
|
|
20240702,155100,13693910800,23800,23800,23800,23800,0
|
|
20240702,155000,13693910800,23800,23800,23800,23800,0
|
|
20240702,154900,13693910800,23800,23800,23800,23800,0
|
|
20240702,154800,13693910800,23800,23800,23800,23800,0
|
|
20240702,154700,13693910800,23800,23800,23800,23800,0
|
|
20240702,154600,13693910800,23800,23800,23800,23800,0
|
|
20240702,154500,13693910800,23800,23800,23800,23800,0
|
|
20240702,154400,13693910800,23800,23800,23800,23800,46745
|
|
20240702,154300,13693910800,23800,23800,23800,23800,0
|
|
20240702,154200,13693910800,23800,23800,23800,23800,0
|
|
20240702,154100,13693910800,23800,23800,23800,23800,0
|
|
20240702,154000,13693910800,23800,23800,23800,23800,0
|
|
20240702,153900,13693910800,23800,23800,23800,23800,0
|
|
20240702,153800,13693910800,23800,23800,23800,23800,0
|
|
20240702,153700,13693910800,23800,23800,23800,23800,0
|
|
20240702,153600,13693910800,23800,23800,23800,23800,0
|
|
20240702,153500,13693910800,23800,23800,23800,23800,0
|
|
20240702,153400,13693910800,23800,23800,23800,23800,0
|
|
20240702,153300,13693910800,23800,23800,23800,23800,0
|
|
20240702,153200,13693910800,23800,23800,23800,23800,0
|
|
20240702,153100,13693910800,23800,23800,23800,23800,0
|
|
20240702,153000,13693910800,23800,23800,23800,23800,46745
|
|
20240702,152900,12581379800,23850,23850,23850,23850,0
|
|
20240702,152800,12581379800,23850,23850,23850,23850,0
|
|
20240702,152700,12581379800,23850,23850,23850,23850,0
|
|
20240702,152600,12581379800,23850,23850,23850,23850,0
|
|
20240702,152500,12581379800,23850,23850,23850,23850,0
|
|
20240702,152400,12581379800,23850,23850,23850,23850,0
|
|
20240702,152300,12581379800,23850,23850,23850,23850,0
|
|
20240702,152200,12581379800,23850,23850,23850,23850,0
|
|
20240702,152100,12581379800,23850,23850,23850,23850,0
|
|
20240702,152000,12581379800,23850,23850,23850,23850,0
|
|
20240702,151900,12581379800,23850,23800,23850,23800,3485
|
|
20240702,151800,12498428650,23800,23850,23850,23800,3733
|
|
20240702,151700,12409570550,23800,23800,23850,23800,1747
|
|
20240702,151600,12367987000,23800,23800,23850,23800,1271
|
|
20240702,151500,12337732200,23800,23800,23850,23800,922
|
|
20240702,151400,12315785200,23850,23900,23900,23800,1425
|
|
20240702,151300,12281831350,23800,23850,23900,23800,1824
|
|
20240702,151200,12238336000,23850,23900,23900,23800,1100
|
|
20240702,151100,12212097400,23900,23900,23900,23850,4552
|
|
20240702,151000,12103515550,23850,23850,23900,23850,1879
|
|
20240702,150900,12058689850,23850,23850,23900,23850,1124
|
|
20240702,150800,12031869850,23850,23900,23900,23850,966
|
|
20240702,150700,12008825850,23850,23850,23900,23850,973
|
|
20240702,150600,11985614950,23850,23850,23900,23850,1025
|
|
20240702,150500,11961156550,23900,23850,23900,23850,808
|
|
20240702,150400,11941879900,23850,23850,23900,23850,751
|
|
20240702,150300,11923959000,23850,23850,23900,23850,450
|
|
20240702,150200,11913215350,23900,23900,23900,23850,794
|
|
20240702,150100,11894254450,23900,23900,23900,23850,524
|
|
20240702,150000,11881749400,23900,23900,23900,23850,803
|
|
20240702,145900,11862575850,23900,23850,23900,23850,276
|
|
20240702,145800,11855986850,23900,23900,23900,23850,318
|
|
20240702,145700,11848396500,23850,23850,23900,23850,734
|
|
20240702,145600,11830884150,23900,23850,23900,23850,277
|
|
20240702,145500,11824270300,23850,23850,23900,23850,177
|
|
20240702,145400,11820043450,23850,23850,23900,23850,2813
|
|
20240702,145300,11752814700,23900,23900,23900,23850,113
|
|
20240702,145200,11750117550,23900,23900,23900,23850,304
|
|
20240702,145100,11742854050,23900,23850,23900,23800,5865
|
|
20240702,145000,11602970100,23800,23800,23850,23800,298
|
|
20240702,144900,11595871750,23800,23850,23900,23800,789
|
|
20240702,144800,11577067600,23900,23850,23900,23800,2473
|
|
20240702,144700,11518082350,23850,23900,23900,23800,1417
|
|
20240702,144600,11484301300,23800,23850,23900,23800,1181
|
|
20240702,144500,11456139350,23850,23850,23900,23850,531
|
|
20240702,144400,11443467750,23850,23850,23900,23850,359
|
|
20240702,144300,11434900250,23850,23850,23900,23850,879
|
|
20240702,144200,11413934400,23900,23900,23900,23850,588
|
|
20240702,144100,11399888000,23900,23900,23900,23850,382
|
|
20240702,144000,11390761450,23850,23850,23900,23800,649
|
|
20240702,143900,11375271850,23900,23850,23900,23850,444
|
|
20240702,143800,11364675650,23850,23850,23900,23800,498
|
|
20240702,143700,11352803800,23900,23850,23900,23800,1747
|
|
20240702,143600,11311141500,23850,23900,23900,23850,950
|
|
20240702,143500,11288475150,23850,23850,23900,23850,551
|
|
20240702,143400,11275333250,23900,23900,23900,23850,211
|
|
20240702,143300,11270294950,23850,23850,23900,23850,629
|
|
20240702,143200,11255285500,23850,23900,23900,23800,706
|
|
20240702,143100,11238437150,23850,23900,23900,23800,893
|
|
20240702,143000,11217140150,23900,23900,23900,23800,437
|
|
20240702,142900,11206715750,23900,23800,23900,23800,835
|
|
20240702,142800,11186826500,23800,23850,23900,23800,5883
|
|
20240702,142700,11046635650,23850,23900,23900,23850,2484
|
|
20240702,142600,10987380150,23850,23850,23900,23850,428
|
|
20240702,142500,10977170650,23850,23850,23900,23850,207
|
|
20240702,142400,10972231950,23850,23900,23900,23850,359
|
|
20240702,142300,10963661200,23850,23850,23900,23850,511
|
|
20240702,142200,10951468900,23850,23900,23900,23850,480
|
|
20240702,142100,10940014450,23900,23850,23900,23850,771
|
|
20240702,142000,10921607100,23900,23850,23900,23850,531
|
|
20240702,141900,10908928000,23850,23900,23900,23850,395
|
|
20240702,141800,10899506650,23850,23850,23900,23850,415
|
|
20240702,141700,10889600900,23900,23900,23900,23850,442
|
|
20240702,141600,10879053200,23850,23850,23900,23850,695
|
|
20240702,141500,10862475650,23850,23900,23900,23850,393
|
|
20240702,141400,10853095100,23850,23850,23900,23850,375
|
|
20240702,141300,10844148450,23900,23850,23900,23850,333
|
|
20240702,141200,10836201100,23850,23900,23900,23850,330
|
|
20240702,141100,10828319150,23900,23900,23900,23850,527
|
|
20240702,141000,10815736150,23900,23900,23900,23850,583
|
|
20240702,140900,10801814800,23900,23850,23900,23850,309
|
|
20240702,140800,10794438050,23850,23900,23900,23850,196
|
|
20240702,140700,10789760750,23850,23900,23900,23850,139
|
|
20240702,140600,10786440450,23850,23850,23900,23850,322
|
|
20240702,140500,10778749800,23850,23850,23900,23850,227
|
|
20240702,140400,10773334600,23850,23900,23950,23850,382
|
|
20240702,140300,10764202800,23900,23850,23950,23850,1508
|
|
20240702,140200,10728144900,23850,23900,23950,23850,965
|
|
20240702,140100,10705078200,23950,23900,23950,23850,478
|
|
20240702,140000,10693646800,23900,23900,23900,23850,2784
|
|
20240702,135900,10627114000,23900,23850,23900,23850,384
|
|
20240702,135800,10617946200,23850,23900,23900,23850,456
|
|
20240702,135700,10607056800,23900,23950,23950,23850,3163
|
|
20240702,135600,10531455300,23900,23950,23950,23900,298
|
|
20240702,135500,10524327900,23900,23900,23950,23900,978
|
|
20240702,135400,10500944650,23950,23950,23950,23900,461
|
|
20240702,135300,10489908500,23900,23950,23950,23900,237
|
|
20240702,135200,10484237000,23900,23900,23950,23900,392
|
|
20240702,135100,10474854000,23950,23950,23950,23900,610
|
|
20240702,135000,10460253250,23900,23900,23950,23900,425
|
|
20240702,134900,10450088200,23900,23950,23950,23900,282
|
|
20240702,134800,10443338200,23900,23950,23950,23900,398
|
|
20240702,134700,10433810450,23950,23900,23950,23900,206
|
|
20240702,134600,10428883650,23950,23950,23950,23900,481
|
|
20240702,134500,10417375700,23900,23900,23950,23900,484
|
|
20240702,134400,10405794950,23900,23950,23950,23900,95
|
|
20240702,134300,10403521550,23900,23900,23950,23900,505
|
|
20240702,134200,10391433350,23950,23950,23950,23900,1355
|
|
20240702,134100,10358983450,23950,23900,23950,23900,639
|
|
20240702,134000,10343681000,23950,23950,23950,23900,435
|
|
20240702,133900,10333269350,23950,23900,23950,23900,3141
|
|
20240702,133800,10258048450,23900,23950,23950,23900,260
|
|
20240702,133700,10251826250,23900,23900,23950,23900,111
|
|
20240702,133600,10249168350,23950,23950,23950,23900,378
|
|
20240702,133500,10240117150,23950,23950,23950,23900,418
|
|
20240702,133400,10230118550,23900,23900,23950,23900,79
|
|
20240702,133300,10228227700,23950,23950,23950,23900,765
|
|
20240702,133200,10209915800,23900,23900,23950,23850,3492
|
|
20240702,133100,10126451400,23900,23900,23900,23850,277
|
|
20240702,133000,10119836050,23900,23850,23900,23850,686
|
|
20240702,132900,10103447950,23850,23850,23900,23850,477
|
|
20240702,132800,10092056400,23900,23850,23900,23850,576
|
|
20240702,132700,10078291950,23900,23850,23900,23850,343
|
|
20240702,132600,10070095700,23850,23900,23900,23850,237
|
|
20240702,132500,10064436050,23900,23900,23900,23850,136
|
|
20240702,132400,10061186800,23900,23850,23900,23850,3073
|
|
20240702,132300,9987815450,23850,23800,23850,23800,165
|
|
20240702,132200,9983880350,23800,23800,23850,23800,272
|
|
20240702,132100,9977397100,23850,23850,23850,23800,566
|
|
20240702,132000,9963904800,23850,23800,23850,23800,348
|
|
20240702,131900,9955609350,23850,23850,23850,23800,215
|
|
20240702,131800,9950481650,23850,23800,23850,23800,915
|
|
20240702,131700,9928694550,23800,23800,23850,23800,748
|
|
20240702,131600,9910856050,23850,23850,23850,23800,344
|
|
20240702,131500,9902661800,23850,23850,23850,23800,357
|
|
20240702,131400,9894154100,23850,23850,23850,23800,650
|
|
20240702,131300,9878675000,23850,23800,23900,23800,333
|
|
20240702,131200,9870736100,23850,23850,23900,23800,644
|
|
20240702,131100,9855368950,23900,23900,23900,23850,784
|
|
20240702,131000,9836653900,23900,23900,23900,23850,406
|
|
20240702,130900,9826955750,23850,23850,23900,23800,403
|
|
20240702,130800,9817342950,23900,23850,23900,23800,1943
|
|
20240702,130700,9771007800,23800,23850,23900,23800,1031
|
|
20240702,130600,9746405900,23850,23850,23900,23850,357
|
|
20240702,130500,9737884650,23850,23900,23900,23850,437
|
|
20240702,130400,9727450650,23850,23850,23900,23850,633
|
|
20240702,130300,9712345000,23850,23850,23900,23850,772
|
|
20240702,130200,9693925150,23900,23900,23900,23850,868
|
|
20240702,130100,9673212950,23900,23900,23900,23850,488
|
|
20240702,130000,9661557300,23900,23900,23900,23850,563
|
|
20240702,125900,9648101650,23850,23850,23850,23850,28
|
|
20240702,125800,9647433850,23900,23900,23900,23850,367
|
|
20240702,125700,9638668850,23900,23850,23900,23850,631
|
|
20240702,125600,9623604400,23850,23850,23900,23850,68
|
|
20240702,125500,9621982400,23900,23850,23900,23850,266
|
|
20240702,125400,9615626250,23850,23800,23900,23800,3022
|
|
20240702,125300,9543546500,23800,23800,23850,23800,853
|
|
20240702,125200,9523242750,23800,23850,23850,23800,208
|
|
20240702,125100,9518284800,23850,23850,23850,23800,657
|
|
20240702,125000,9502623700,23850,23800,23850,23800,442
|
|
20240702,124900,9492091600,23850,23850,23850,23800,326
|
|
20240702,124800,9484326100,23850,23800,23850,23800,759
|
|
20240702,124700,9466239450,23800,23800,23850,23800,289
|
|
20240702,124600,9459359350,23800,23850,23850,23800,197
|
|
20240702,124500,9454669950,23800,23800,23850,23800,730
|
|
20240702,124400,9437288300,23800,23800,23850,23800,301
|
|
20240702,124300,9430118200,23800,23800,23850,23800,696
|
|
20240702,124200,9413551700,23800,23850,23850,23800,281
|
|
20240702,124100,9406854250,23850,23800,23850,23800,883
|
|
20240702,124000,9385827300,23850,23800,23850,23800,427
|
|
20240702,123900,9375653900,23800,23800,23850,23800,1518
|
|
20240702,123800,9339518600,23800,23900,23900,23800,4817
|
|
20240702,123700,9224631900,23850,23900,23900,23850,466
|
|
20240702,123600,9213514250,23900,23850,23900,23850,901
|
|
20240702,123500,9192018700,23850,23850,23900,23850,1237
|
|
20240702,123400,9162514700,23850,23850,23900,23850,702
|
|
20240702,123300,9145755800,23850,23850,23900,23850,479
|
|
20240702,123200,9134321000,23850,23900,23900,23850,176
|
|
20240702,123100,9130120900,23900,23900,23900,23850,397
|
|
20240702,123000,9120635150,23900,23900,23900,23850,568
|
|
20240702,122900,9107070850,23850,23850,23900,23850,687
|
|
20240702,122800,9090677750,23900,23850,23900,23850,236
|
|
20240702,122700,9085047150,23850,23900,23900,23850,263
|
|
20240702,122600,9078762050,23850,23850,23900,23850,108
|
|
20240702,122500,9076185750,23850,23850,23900,23850,135
|
|
20240702,122400,9072964300,23850,23900,23900,23850,567
|
|
20240702,122300,9059417950,23850,23850,23900,23850,121
|
|
20240702,122200,9056529950,23900,23900,23900,23850,323
|
|
20240702,122100,9048814100,23900,23900,23900,23850,299
|
|
20240702,122000,9041668050,23900,23850,23900,23850,2466
|
|
20240702,121900,8982740300,23850,23900,23900,23850,146
|
|
20240702,121800,8979254200,23850,23900,23900,23850,168
|
|
20240702,121700,8975239550,23850,23850,23900,23850,146
|
|
20240702,121600,8971750850,23900,23850,23900,23850,1837
|
|
20240702,121500,8927888700,23850,23850,23900,23850,296
|
|
20240702,121400,8920820950,23850,23900,23900,23850,220
|
|
20240702,121300,8915568750,23900,23850,23900,23850,166
|
|
20240702,121200,8911607450,23850,23850,23900,23850,1048
|
|
20240702,121100,8886569200,23900,23900,23900,23850,309
|
|
20240702,121000,8879190650,23900,23900,23900,23850,579
|
|
20240702,120900,8865354000,23900,23900,23900,23850,193
|
|
20240702,120800,8860742950,23900,23850,23900,23850,66
|
|
20240702,120700,8859166950,23900,23850,23900,23850,132
|
|
20240702,120600,8856012950,23850,23900,23900,23850,257
|
|
20240702,120500,8849876400,23900,23850,23900,23850,131
|
|
20240702,120400,8846750650,23850,23900,23900,23850,103
|
|
20240702,120300,8844291300,23900,23900,23900,23850,584
|
|
20240702,120200,8830343550,23900,23850,23900,23800,506
|
|
20240702,120100,8818270050,23850,23800,23900,23800,5071
|
|
20240702,120000,8697421600,23800,23700,23800,23700,10832
|
|
20240702,115900,8440135750,23700,23700,23750,23700,506
|
|
20240702,115800,8428142750,23700,23700,23750,23700,920
|
|
20240702,115700,8406337500,23700,23750,23750,23700,563
|
|
20240702,115600,8392981500,23700,23700,23750,23700,778
|
|
20240702,115500,8374542300,23700,23750,23750,23700,3926
|
|
20240702,115400,8281388400,23750,23750,23800,23750,471
|
|
20240702,115300,8270193450,23800,23750,23800,23750,725
|
|
20240702,115200,8252953250,23800,23800,23800,23750,375
|
|
20240702,115100,8244028800,23800,23800,23800,23750,406
|
|
20240702,115000,8234370950,23800,23750,23800,23750,495
|
|
20240702,114900,8222596850,23750,23750,23800,23750,348
|
|
20240702,114800,8214331400,23750,23750,23800,23750,1091
|
|
20240702,114700,8188406250,23750,23750,23800,23750,224
|
|
20240702,114600,8183083550,23750,23800,23800,23750,306
|
|
20240702,114500,8175811950,23800,23800,23800,23750,747
|
|
20240702,114400,8158062150,23750,23800,23800,23750,187
|
|
20240702,114300,8153617200,23800,23800,23800,23750,515
|
|
20240702,114200,8141364300,23800,23750,23800,23750,971
|
|
20240702,114100,8118287100,23800,23800,23800,23750,474
|
|
20240702,114000,8107009850,23800,23800,23800,23750,756
|
|
20240702,113900,8089035800,23750,23850,23850,23750,1914
|
|
20240702,113800,8043495400,23800,23800,23850,23800,311
|
|
20240702,113700,8036091950,23850,23800,23850,23800,231
|
|
20240702,113600,8030591350,23850,23800,23850,23800,760
|
|
20240702,113500,8012493350,23800,23850,23850,23800,286
|
|
20240702,113400,8005684950,23800,23850,23850,23800,237
|
|
20240702,113300,8000040950,23850,23800,23850,23800,695
|
|
20240702,113200,7983471000,23850,23850,23850,23800,536
|
|
20240702,113100,7970701800,23850,23850,23850,23800,836
|
|
20240702,113000,7950785750,23850,23800,23850,23800,362
|
|
20240702,112900,7942155500,23850,23850,23850,23800,160
|
|
20240702,112800,7938343700,23800,23800,23850,23800,294
|
|
20240702,112700,7931334800,23800,23850,23850,23800,277
|
|
20240702,112600,7924732400,23850,23800,23850,23800,138
|
|
20240702,112500,7921444550,23800,23850,23850,23800,140
|
|
20240702,112400,7918110200,23850,23800,23850,23800,493
|
|
20240702,112300,7906357400,23850,23850,23850,23850,406
|
|
20240702,112200,7896674300,23850,23850,23850,23800,503
|
|
20240702,112100,7884681050,23850,23850,23850,23800,527
|
|
20240702,112000,7872112300,23850,23800,23850,23800,665
|
|
20240702,111900,7856257250,23850,23850,23850,23800,558
|
|
20240702,111800,7842957300,23850,23800,23850,23800,9544
|
|
20240702,111700,7615771800,23850,23850,23850,23800,1355
|
|
20240702,111600,7583514250,23800,23800,23850,23800,382
|
|
20240702,111500,7574418150,23800,23800,23850,23800,326
|
|
20240702,111400,7566650950,23850,23800,23850,23800,81
|
|
20240702,111300,7564722600,23800,23850,23850,23800,493
|
|
20240702,111200,7552970000,23850,23850,23850,23800,638
|
|
20240702,111100,7537759250,23800,23850,23850,23800,895
|
|
20240702,111000,7516440400,23850,23850,23850,23800,743
|
|
20240702,110900,7498742600,23850,23850,23850,23800,409
|
|
20240702,110800,7488994000,23800,23800,23850,23800,106
|
|
20240702,110700,7486469200,23800,23800,23850,23800,395
|
|
20240702,110600,7477064200,23800,23850,23850,23800,222
|
|
20240702,110500,7471774200,23850,23850,23850,23800,284
|
|
20240702,110400,7465007950,23850,23850,23850,23800,209
|
|
20240702,110300,7460030700,23850,23800,23850,23750,6980
|
|
20240702,110200,7293770350,23800,23800,23800,23750,458
|
|
20240702,110100,7282873700,23800,23800,23800,23750,664
|
|
20240702,110000,7267085400,23800,23750,23800,23750,648
|
|
20240702,105900,7251673500,23800,23750,23800,23750,458
|
|
20240702,105800,7240792250,23750,23800,23800,23750,263
|
|
20240702,105700,7234542650,23800,23750,23800,23750,418
|
|
20240702,105600,7224606350,23750,23800,23800,23750,620
|
|
20240702,105500,7209854000,23850,23800,23850,23800,166
|
|
20240702,105400,7205898250,23850,23850,23850,23800,305
|
|
20240702,105300,7198631900,23850,23850,23850,23800,753
|
|
20240702,105200,7180692850,23850,23850,23850,23800,957
|
|
20240702,105100,7157891050,23850,23850,23850,23800,985
|
|
20240702,105000,7134427300,23850,23800,23850,23800,573
|
|
20240702,104900,7120767900,23800,23800,23850,23800,261
|
|
20240702,104800,7114555200,23800,23800,23850,23800,406
|
|
20240702,104700,7104882200,23800,23850,23850,23800,454
|
|
20240702,104600,7094074350,23850,23850,23850,23800,184
|
|
20240702,104500,7089688400,23850,23850,23850,23800,361
|
|
20240702,104400,7081086500,23850,23850,23850,23850,662
|
|
20240702,104300,7065297800,23850,23900,23900,23850,1383
|
|
20240702,104200,7032300100,23900,23900,23900,23850,610
|
|
20240702,104100,7017722500,23900,23850,23900,23850,2105
|
|
20240702,104000,6967490800,23850,23800,23850,23800,1015
|
|
20240702,103900,6943287800,23800,23850,23850,23800,274
|
|
20240702,103800,6936759800,23800,23850,23850,23800,362
|
|
20240702,103700,6928137150,23850,23850,23900,23800,188
|
|
20240702,103600,6923654700,23900,23850,23900,23850,369
|
|
20240702,103500,6914843250,23850,23900,23900,23850,973
|
|
20240702,103400,6891627050,23900,23950,23950,23850,1928
|
|
20240702,103300,6845551400,23950,23900,23950,23900,598
|
|
20240702,103200,6831236050,23950,23950,23950,23950,587
|
|
20240702,103100,6817177400,23900,23900,23950,23900,2951
|
|
20240702,103000,6746633950,23900,23900,23900,23850,1093
|
|
20240702,102900,6720532750,23900,23900,23900,23850,1071
|
|
20240702,102800,6694964400,23850,23900,23900,23850,648
|
|
20240702,102700,6679500150,23850,23900,23900,23850,584
|
|
20240702,102600,6665547700,23900,23900,23900,23850,1034
|
|
20240702,102500,6640843200,23900,23900,23900,23850,471
|
|
20240702,102400,6629603350,23850,23900,23900,23850,715
|
|
20240702,102300,6612521100,23900,23900,23900,23850,571
|
|
20240702,102200,6598875700,23900,23900,23900,23850,165
|
|
20240702,102100,6594933350,23900,23900,23900,23850,758
|
|
20240702,102000,6576838450,23900,23950,23950,23900,3108
|
|
20240702,101900,6502543850,23950,23950,23950,23900,675
|
|
20240702,101800,6486378700,23950,23900,23950,23900,946
|
|
20240702,101700,6463739150,23900,23900,23900,23850,713
|
|
20240702,101600,6446698950,23900,23800,23900,23800,748
|
|
20240702,101500,6428855450,23850,23800,23850,23800,755
|
|
20240702,101400,6410852100,23850,23800,24000,23750,12598
|
|
20240702,101300,6109966350,23750,23750,23800,23750,1320
|
|
20240702,101200,6078600650,23750,23800,23800,23750,816
|
|
20240702,101100,6059190300,23750,23850,23850,23750,1194
|
|
20240702,101000,6030758800,23800,23850,23850,23800,788
|
|
20240702,100900,6011984200,23800,23850,23850,23800,417
|
|
20240702,100800,6002041700,23850,23850,23850,23800,3099
|
|
20240702,100700,5928132150,23850,23800,23850,23800,4146
|
|
20240702,100600,5829431450,23750,23800,23800,23750,429
|
|
20240702,100500,5819228250,23800,23800,23800,23750,442
|
|
20240702,100400,5808721000,23750,23750,23800,23750,400
|
|
20240702,100300,5799212100,23750,23800,23800,23750,615
|
|
20240702,100200,5784580150,23750,23800,23800,23750,337
|
|
20240702,100100,5776569900,23800,23800,23800,23750,480
|
|
20240702,100000,5765150100,23800,23800,23800,23750,249
|
|
20240702,095900,5759224500,23800,23800,23800,23750,742
|
|
20240702,095800,5741586050,23800,23800,23850,23700,792
|
|
20240702,095700,5722741900,23700,23850,23850,23700,729
|
|
20240702,095600,5705417050,23750,23650,23850,23600,13894
|
|
20240702,095500,5375561000,23650,23600,23650,23600,436
|
|
20240702,095400,5365266350,23600,23650,23650,23600,2854
|
|
20240702,095300,5297896650,23650,23650,23650,23600,460
|
|
20240702,095200,5287030650,23600,23550,23600,23550,725
|
|
20240702,095100,5269926300,23600,23600,23650,23550,4159
|
|
20240702,095000,5171778950,23600,23600,23600,23500,2309
|
|
20240702,094900,5117398150,23550,23550,23600,23550,1867
|
|
20240702,094800,5073416900,23550,23550,23600,23500,4634
|
|
20240702,094700,4964289900,23550,23550,23600,23500,10686
|
|
20240702,094600,4712627850,23600,23600,23600,23550,712
|
|
20240702,094500,4695840200,23600,23600,23600,23550,1842
|
|
20240702,094400,4652440650,23600,23600,23650,23550,5672
|
|
20240702,094300,4518593550,23600,23600,23600,23550,2406
|
|
20240702,094200,4461911750,23550,23600,23600,23550,412
|
|
20240702,094100,4452199050,23550,23550,23600,23550,842
|
|
20240702,094000,4432358800,23550,23550,23600,23550,8520
|
|
20240702,093900,4231380350,23550,23550,23600,23500,14804
|
|
20240702,093800,3882844550,23550,23550,23600,23550,4386
|
|
20240702,093700,3779547900,23600,23600,23600,23550,6413
|
|
20240702,093600,3628511050,23600,23650,23650,23550,19953
|
|
20240702,093500,3157619550,23600,23650,23650,23600,931
|
|
20240702,093400,3135642050,23650,23600,23650,23600,3762
|
|
20240702,093300,3046847900,23650,23650,23700,23600,4403
|
|
20240702,093200,2942737700,23650,23700,23700,23650,521
|
|
20240702,093100,2930411000,23650,23700,23700,23650,266
|
|
20240702,093000,2924118450,23700,23650,23700,23650,493
|
|
20240702,092900,2912452150,23700,23650,23700,23650,2069
|
|
20240702,092800,2863518750,23650,23700,23700,23650,2413
|
|
20240702,092700,2806437050,23700,23700,23700,23700,1066
|
|
20240702,092600,2781172850,23700,23700,23750,23700,663
|
|
20240702,092500,2765453800,23700,23750,23750,23700,1517
|
|
20240702,092400,2729497850,23750,23700,23750,23650,3540
|
|
20240702,092300,2645608800,23650,23700,23700,23650,15911
|
|
20240702,092200,2268915500,23700,23750,23750,23700,3252
|
|
20240702,092100,2191714800,23750,23750,23800,23750,756
|
|
20240702,092000,2173758700,23750,23800,23800,23750,2362
|
|
20240702,091900,2117657750,23750,23800,23800,23750,637
|
|
20240702,091800,2102526300,23800,23750,23800,23750,1049
|
|
20240702,091700,2077596050,23750,23750,23750,23750,665
|
|
20240702,091600,2061802300,23800,23800,23800,23750,346
|
|
20240702,091500,2053569250,23800,23850,23850,23800,707
|
|
20240702,091400,2036742350,23850,23850,23900,23800,4115
|
|
20240702,091300,1938606050,23900,23950,23950,23850,1363
|
|
20240702,091200,1906029350,23950,23900,23950,23850,1143
|
|
20240702,091100,1878709100,23900,23850,23900,23800,2883
|
|
20240702,091000,1809940600,23800,23800,23850,23800,925
|
|
20240702,090900,1787903350,23800,23750,23800,23750,1972
|
|
20240702,090800,1740971400,23750,23750,23800,23700,5891
|
|
20240702,090700,1601061150,23750,23800,23850,23750,3560
|
|
20240702,090600,1516350750,23800,23850,23850,23800,1127
|
|
20240702,090500,1489527200,23850,23800,23850,23800,3027
|
|
20240702,090400,1417477050,23850,23850,23850,23800,1078
|
|
20240702,090300,1391796700,23800,23800,23850,23800,4163
|
|
20240702,090200,1292707800,23800,23750,23800,23700,2416
|
|
20240702,090100,1235307750,23700,23700,23750,23600,15952
|
|
20240702,090000,858085750,23650,23800,23800,23650,36130
|