617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,191300,7407150150,23800,23800,23800,23800,0
|
|
20240708,191200,7407150150,23800,23800,23800,23800,0
|
|
20240708,191100,7407150150,23800,23800,23800,23800,0
|
|
20240708,191000,7407150150,23800,23800,23800,23800,0
|
|
20240708,190900,7407150150,23800,23800,23800,23800,0
|
|
20240708,190800,7407150150,23800,23800,23800,23800,0
|
|
20240708,190700,7407150150,23800,23800,23800,23800,0
|
|
20240708,190600,7407150150,23800,23800,23800,23800,0
|
|
20240708,190500,7407150150,23800,23800,23800,23800,0
|
|
20240708,190400,7407150150,23800,23800,23800,23800,0
|
|
20240708,190300,7407150150,23800,23800,23800,23800,0
|
|
20240708,190200,7407150150,23800,23800,23800,23800,0
|
|
20240708,190100,7407150150,23800,23800,23800,23800,0
|
|
20240708,190000,7407150150,23800,23800,23800,23800,0
|
|
20240708,185900,7407150150,23800,23800,23800,23800,0
|
|
20240708,185800,7407150150,23800,23800,23800,23800,0
|
|
20240708,185700,7407150150,23800,23800,23800,23800,0
|
|
20240708,185600,7407150150,23800,23800,23800,23800,0
|
|
20240708,185500,7407150150,23800,23800,23800,23800,0
|
|
20240708,185400,7407150150,23800,23800,23800,23800,0
|
|
20240708,185300,7407150150,23800,23800,23800,23800,0
|
|
20240708,185200,7407150150,23800,23800,23800,23800,0
|
|
20240708,185100,7407150150,23800,23800,23800,23800,0
|
|
20240708,185000,7407150150,23800,23800,23800,23800,0
|
|
20240708,184900,7407150150,23800,23800,23800,23800,0
|
|
20240708,184800,7407150150,23800,23800,23800,23800,0
|
|
20240708,184700,7407150150,23800,23800,23800,23800,0
|
|
20240708,184600,7407150150,23800,23800,23800,23800,0
|
|
20240708,184500,7407150150,23800,23800,23800,23800,0
|
|
20240708,184400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,184300,7407150150,23800,23800,23800,23800,0
|
|
20240708,184200,7407150150,23800,23800,23800,23800,0
|
|
20240708,184100,7407150150,23800,23800,23800,23800,0
|
|
20240708,184000,7407150150,23800,23800,23800,23800,0
|
|
20240708,183900,7407150150,23800,23800,23800,23800,0
|
|
20240708,183800,7407150150,23800,23800,23800,23800,0
|
|
20240708,183700,7407150150,23800,23800,23800,23800,0
|
|
20240708,183600,7407150150,23800,23800,23800,23800,0
|
|
20240708,183500,7407150150,23800,23800,23800,23800,0
|
|
20240708,183400,7407150150,23800,23800,23800,23800,0
|
|
20240708,183300,7407150150,23800,23800,23800,23800,0
|
|
20240708,183200,7407150150,23800,23800,23800,23800,0
|
|
20240708,183100,7407150150,23800,23800,23800,23800,0
|
|
20240708,183000,7407150150,23800,23800,23800,23800,0
|
|
20240708,182900,7407150150,23800,23800,23800,23800,0
|
|
20240708,182800,7407150150,23800,23800,23800,23800,0
|
|
20240708,182700,7407150150,23800,23800,23800,23800,0
|
|
20240708,182600,7407150150,23800,23800,23800,23800,0
|
|
20240708,182500,7407150150,23800,23800,23800,23800,0
|
|
20240708,182400,7407150150,23800,23800,23800,23800,0
|
|
20240708,182300,7407150150,23800,23800,23800,23800,0
|
|
20240708,182200,7407150150,23800,23800,23800,23800,0
|
|
20240708,182100,7407150150,23800,23800,23800,23800,0
|
|
20240708,182000,7407150150,23800,23800,23800,23800,0
|
|
20240708,181900,7407150150,23800,23800,23800,23800,0
|
|
20240708,181800,7407150150,23800,23800,23800,23800,0
|
|
20240708,181700,7407150150,23800,23800,23800,23800,0
|
|
20240708,181600,7407150150,23800,23800,23800,23800,0
|
|
20240708,181500,7407150150,23800,23800,23800,23800,0
|
|
20240708,181400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,181300,7407150150,23800,23800,23800,23800,0
|
|
20240708,181200,7407150150,23800,23800,23800,23800,0
|
|
20240708,181100,7407150150,23800,23800,23800,23800,0
|
|
20240708,181000,7407150150,23800,23800,23800,23800,0
|
|
20240708,180900,7407150150,23800,23800,23800,23800,0
|
|
20240708,180800,7407150150,23800,23800,23800,23800,0
|
|
20240708,180700,7407150150,23800,23800,23800,23800,0
|
|
20240708,180600,7407150150,23800,23800,23800,23800,0
|
|
20240708,180500,7407150150,23800,23800,23800,23800,0
|
|
20240708,180400,7407150150,23800,23800,23800,23800,0
|
|
20240708,180300,7407150150,23800,23800,23800,23800,0
|
|
20240708,180200,7407150150,23800,23800,23800,23800,0
|
|
20240708,180100,7407150150,23800,23800,23800,23800,0
|
|
20240708,180000,7407150150,23800,23800,23800,23800,0
|
|
20240708,175900,7407150150,23800,23800,23800,23800,0
|
|
20240708,175800,7407150150,23800,23800,23800,23800,0
|
|
20240708,175700,7407150150,23800,23800,23800,23800,0
|
|
20240708,175600,7407150150,23800,23800,23800,23800,0
|
|
20240708,175500,7407150150,23800,23800,23800,23800,0
|
|
20240708,175400,7407150150,23800,23800,23800,23800,0
|
|
20240708,175300,7407150150,23800,23800,23800,23800,0
|
|
20240708,175200,7407150150,23800,23800,23800,23800,0
|
|
20240708,175100,7407150150,23800,23800,23800,23800,0
|
|
20240708,175000,7407150150,23800,23800,23800,23800,0
|
|
20240708,174900,7407150150,23800,23800,23800,23800,0
|
|
20240708,174800,7407150150,23800,23800,23800,23800,0
|
|
20240708,174700,7407150150,23800,23800,23800,23800,0
|
|
20240708,174600,7407150150,23800,23800,23800,23800,0
|
|
20240708,174500,7407150150,23800,23800,23800,23800,0
|
|
20240708,174400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,174300,7407150150,23800,23800,23800,23800,0
|
|
20240708,174200,7407150150,23800,23800,23800,23800,0
|
|
20240708,174100,7407150150,23800,23800,23800,23800,0
|
|
20240708,174000,7407150150,23800,23800,23800,23800,0
|
|
20240708,173900,7407150150,23800,23800,23800,23800,0
|
|
20240708,173800,7407150150,23800,23800,23800,23800,0
|
|
20240708,173700,7407150150,23800,23800,23800,23800,0
|
|
20240708,173600,7407150150,23800,23800,23800,23800,0
|
|
20240708,173500,7407150150,23800,23800,23800,23800,0
|
|
20240708,173400,7407150150,23800,23800,23800,23800,0
|
|
20240708,173300,7407150150,23800,23800,23800,23800,0
|
|
20240708,173200,7407150150,23800,23800,23800,23800,0
|
|
20240708,173100,7407150150,23800,23800,23800,23800,0
|
|
20240708,173000,7407150150,23800,23800,23800,23800,0
|
|
20240708,172900,7407150150,23800,23800,23800,23800,0
|
|
20240708,172800,7407150150,23800,23800,23800,23800,0
|
|
20240708,172700,7407150150,23800,23800,23800,23800,0
|
|
20240708,172600,7407150150,23800,23800,23800,23800,0
|
|
20240708,172500,7407150150,23800,23800,23800,23800,0
|
|
20240708,172400,7407150150,23800,23800,23800,23800,0
|
|
20240708,172300,7407150150,23800,23800,23800,23800,0
|
|
20240708,172200,7407150150,23800,23800,23800,23800,0
|
|
20240708,172100,7407150150,23800,23800,23800,23800,0
|
|
20240708,172000,7407150150,23800,23800,23800,23800,0
|
|
20240708,171900,7407150150,23800,23800,23800,23800,0
|
|
20240708,171800,7407150150,23800,23800,23800,23800,0
|
|
20240708,171700,7407150150,23800,23800,23800,23800,0
|
|
20240708,171600,7407150150,23800,23800,23800,23800,0
|
|
20240708,171500,7407150150,23800,23800,23800,23800,0
|
|
20240708,171400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,171300,7407150150,23800,23800,23800,23800,0
|
|
20240708,171200,7407150150,23800,23800,23800,23800,0
|
|
20240708,171100,7407150150,23800,23800,23800,23800,0
|
|
20240708,171000,7407150150,23800,23800,23800,23800,0
|
|
20240708,170900,7407150150,23800,23800,23800,23800,0
|
|
20240708,170800,7407150150,23800,23800,23800,23800,0
|
|
20240708,170700,7407150150,23800,23800,23800,23800,0
|
|
20240708,170600,7407150150,23800,23800,23800,23800,0
|
|
20240708,170500,7407150150,23800,23800,23800,23800,0
|
|
20240708,170400,7407150150,23800,23800,23800,23800,0
|
|
20240708,170300,7407150150,23800,23800,23800,23800,0
|
|
20240708,170200,7407150150,23800,23800,23800,23800,0
|
|
20240708,170100,7407150150,23800,23800,23800,23800,0
|
|
20240708,170000,7407150150,23800,23800,23800,23800,0
|
|
20240708,165900,7407150150,23800,23800,23800,23800,0
|
|
20240708,165800,7407150150,23800,23800,23800,23800,0
|
|
20240708,165700,7407150150,23800,23800,23800,23800,0
|
|
20240708,165600,7407150150,23800,23800,23800,23800,0
|
|
20240708,165500,7407150150,23800,23800,23800,23800,0
|
|
20240708,165400,7407150150,23800,23800,23800,23800,0
|
|
20240708,165300,7407150150,23800,23800,23800,23800,0
|
|
20240708,165200,7407150150,23800,23800,23800,23800,0
|
|
20240708,165100,7407150150,23800,23800,23800,23800,0
|
|
20240708,165000,7407150150,23800,23800,23800,23800,0
|
|
20240708,164900,7407150150,23800,23800,23800,23800,0
|
|
20240708,164800,7407150150,23800,23800,23800,23800,0
|
|
20240708,164700,7407150150,23800,23800,23800,23800,0
|
|
20240708,164600,7407150150,23800,23800,23800,23800,0
|
|
20240708,164500,7407150150,23800,23800,23800,23800,0
|
|
20240708,164400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,164300,7407150150,23800,23800,23800,23800,0
|
|
20240708,164200,7407150150,23800,23800,23800,23800,0
|
|
20240708,164100,7407150150,23800,23800,23800,23800,0
|
|
20240708,164000,7407150150,23800,23800,23800,23800,0
|
|
20240708,163900,7407150150,23800,23800,23800,23800,0
|
|
20240708,163800,7407150150,23800,23800,23800,23800,0
|
|
20240708,163700,7407150150,23800,23800,23800,23800,0
|
|
20240708,163600,7407150150,23800,23800,23800,23800,0
|
|
20240708,163500,7407150150,23800,23800,23800,23800,0
|
|
20240708,163400,7407150150,23800,23800,23800,23800,0
|
|
20240708,163300,7407150150,23800,23800,23800,23800,0
|
|
20240708,163200,7407150150,23800,23800,23800,23800,0
|
|
20240708,163100,7407150150,23800,23800,23800,23800,0
|
|
20240708,163000,7407150150,23800,23800,23800,23800,0
|
|
20240708,162900,7407150150,23800,23800,23800,23800,0
|
|
20240708,162800,7407150150,23800,23800,23800,23800,0
|
|
20240708,162700,7407150150,23800,23800,23800,23800,0
|
|
20240708,162600,7407150150,23800,23800,23800,23800,0
|
|
20240708,162500,7407150150,23800,23800,23800,23800,0
|
|
20240708,162400,7407150150,23800,23800,23800,23800,0
|
|
20240708,162300,7407150150,23800,23800,23800,23800,0
|
|
20240708,162200,7407150150,23800,23800,23800,23800,0
|
|
20240708,162100,7407150150,23800,23800,23800,23800,0
|
|
20240708,162000,7407150150,23800,23800,23800,23800,0
|
|
20240708,161900,7407150150,23800,23800,23800,23800,0
|
|
20240708,161800,7407150150,23800,23800,23800,23800,0
|
|
20240708,161700,7407150150,23800,23800,23800,23800,0
|
|
20240708,161600,7407150150,23800,23800,23800,23800,0
|
|
20240708,161500,7407150150,23800,23800,23800,23800,0
|
|
20240708,161400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,161300,7407150150,23800,23800,23800,23800,0
|
|
20240708,161200,7407150150,23800,23800,23800,23800,0
|
|
20240708,161100,7407150150,23800,23800,23800,23800,0
|
|
20240708,161000,7407150150,23800,23800,23800,23800,0
|
|
20240708,160900,7407150150,23800,23800,23800,23800,0
|
|
20240708,160800,7407150150,23800,23800,23800,23800,0
|
|
20240708,160700,7407150150,23800,23800,23800,23800,0
|
|
20240708,160600,7407150150,23800,23800,23800,23800,0
|
|
20240708,160500,7407150150,23800,23800,23800,23800,0
|
|
20240708,160400,7407150150,23800,23800,23800,23800,0
|
|
20240708,160300,7407150150,23800,23800,23800,23800,0
|
|
20240708,160200,7407150150,23800,23800,23800,23800,0
|
|
20240708,160100,7407150150,23800,23800,23800,23800,0
|
|
20240708,160000,7407150150,23800,23800,23800,23800,0
|
|
20240708,155900,7407150150,23800,23800,23800,23800,0
|
|
20240708,155800,7407150150,23800,23800,23800,23800,0
|
|
20240708,155700,7407150150,23800,23800,23800,23800,0
|
|
20240708,155600,7407150150,23800,23800,23800,23800,0
|
|
20240708,155500,7407150150,23800,23800,23800,23800,0
|
|
20240708,155400,7407150150,23800,23800,23800,23800,0
|
|
20240708,155300,7407150150,23800,23800,23800,23800,0
|
|
20240708,155200,7407150150,23800,23800,23800,23800,0
|
|
20240708,155100,7407150150,23800,23800,23800,23800,0
|
|
20240708,155000,7407150150,23800,23800,23800,23800,0
|
|
20240708,154900,7407150150,23800,23800,23800,23800,0
|
|
20240708,154800,7407150150,23800,23800,23800,23800,0
|
|
20240708,154700,7407150150,23800,23800,23800,23800,0
|
|
20240708,154600,7407150150,23800,23800,23800,23800,0
|
|
20240708,154500,7407150150,23800,23800,23800,23800,0
|
|
20240708,154400,7407150150,23800,23800,23800,23800,31641
|
|
20240708,154300,7407150150,23800,23800,23800,23800,0
|
|
20240708,154200,7407150150,23800,23800,23800,23800,0
|
|
20240708,154100,7407150150,23800,23800,23800,23800,0
|
|
20240708,154000,7407150150,23800,23800,23800,23800,0
|
|
20240708,153900,7407150150,23800,23800,23800,23800,0
|
|
20240708,153800,7407150150,23800,23800,23800,23800,0
|
|
20240708,153700,7407150150,23800,23800,23800,23800,0
|
|
20240708,153600,7407150150,23800,23800,23800,23800,0
|
|
20240708,153500,7407150150,23800,23800,23800,23800,0
|
|
20240708,153400,7407150150,23800,23800,23800,23800,0
|
|
20240708,153300,7407150150,23800,23800,23800,23800,0
|
|
20240708,153200,7407150150,23800,23800,23800,23800,0
|
|
20240708,153100,7407150150,23800,23800,23800,23800,0
|
|
20240708,153000,7407150150,23800,23800,23800,23800,31641
|
|
20240708,152900,6654094350,23900,23900,23900,23900,0
|
|
20240708,152800,6654094350,23900,23900,23900,23900,0
|
|
20240708,152700,6654094350,23900,23900,23900,23900,0
|
|
20240708,152600,6654094350,23900,23900,23900,23900,0
|
|
20240708,152500,6654094350,23900,23900,23900,23900,0
|
|
20240708,152400,6654094350,23900,23900,23900,23900,0
|
|
20240708,152300,6654094350,23900,23900,23900,23900,0
|
|
20240708,152200,6654094350,23900,23900,23900,23900,0
|
|
20240708,152100,6654094350,23900,23900,23900,23900,0
|
|
20240708,152000,6654094350,23900,23900,23900,23900,0
|
|
20240708,151900,6654094350,23900,23850,23900,23800,1306
|
|
20240708,151800,6622969550,23850,23900,23900,23800,1351
|
|
20240708,151700,6590750900,23900,23900,23900,23850,1504
|
|
20240708,151600,6554862700,23850,23850,23900,23850,2216
|
|
20240708,151500,6501954300,23900,23850,23900,23850,983
|
|
20240708,151400,6478497600,23900,23850,23900,23850,1048
|
|
20240708,151300,6453487800,23850,23850,23900,23850,753
|
|
20240708,151200,6435516500,23850,23850,23900,23850,381
|
|
20240708,151100,6426417950,23900,23850,23900,23850,461
|
|
20240708,151000,6415411900,23900,23850,23900,23850,2569
|
|
20240708,150900,6354128950,23850,23850,23900,23850,1213
|
|
20240708,150800,6325186850,23900,23900,23900,23850,497
|
|
20240708,150700,6313311850,23850,23850,23900,23850,416
|
|
20240708,150600,6303373250,23850,23850,23900,23850,651
|
|
20240708,150500,6287832150,23900,23850,23900,23850,361
|
|
20240708,150400,6279206150,23850,23850,23900,23850,344
|
|
20240708,150300,6270986800,23900,23850,23900,23850,431
|
|
20240708,150200,6260697700,23850,23900,23900,23850,678
|
|
20240708,150100,6244508050,23850,23900,23900,23850,357
|
|
20240708,150000,6235979700,23900,23950,23950,23850,4843
|
|
20240708,145900,6120334450,23950,23950,23950,23900,4054
|
|
20240708,145800,6023242650,23950,23850,23950,23850,1605
|
|
20240708,145700,5984881700,23850,23850,23900,23850,1159
|
|
20240708,145600,5957195900,23900,23900,23900,23850,1173
|
|
20240708,145500,5929163400,23900,23850,23900,23850,889
|
|
20240708,145400,5907923150,23850,23850,23900,23850,1487
|
|
20240708,145300,5872399250,23900,23900,23900,23850,887
|
|
20240708,145200,5851209650,23850,23900,23900,23850,1237
|
|
20240708,145100,5821648450,23850,23850,23900,23850,952
|
|
20240708,145000,5798907400,23900,23900,23900,23850,1312
|
|
20240708,144900,5767554900,23900,23900,23900,23850,847
|
|
20240708,144800,5747316650,23850,23900,23900,23850,882
|
|
20240708,144700,5726240500,23850,23850,23900,23850,1340
|
|
20240708,144600,5694224900,23850,23850,23900,23800,1093
|
|
20240708,144500,5668120250,23800,23850,23850,23800,5881
|
|
20240708,144400,5527866500,23900,23850,23900,23850,796
|
|
20240708,144300,5508845750,23850,23850,23900,23850,1334
|
|
20240708,144200,5476968000,23900,23900,23900,23850,820
|
|
20240708,144100,5457374800,23900,23900,23900,23850,348
|
|
20240708,144000,5449061250,23850,23900,23900,23850,568
|
|
20240708,143900,5435503600,23900,23850,23900,23850,511
|
|
20240708,143800,5423295200,23850,23850,23900,23850,462
|
|
20240708,143700,5412267600,23850,23850,23900,23850,520
|
|
20240708,143600,5399850850,23850,23850,23900,23850,272
|
|
20240708,143500,5393356050,23850,23850,23900,23850,462
|
|
20240708,143400,5382322500,23900,23900,23900,23800,1699
|
|
20240708,143300,5341724950,23900,23850,23900,23800,825
|
|
20240708,143200,5322037250,23850,23850,23900,23850,466
|
|
20240708,143100,5310908050,23850,23800,23900,23800,966
|
|
20240708,143000,5287864500,23800,23900,23900,23800,1682
|
|
20240708,142900,5247741950,23900,23900,23900,23850,729
|
|
20240708,142800,5230344150,23900,23850,23900,23850,589
|
|
20240708,142700,5216279400,23850,23850,23900,23850,348
|
|
20240708,142600,5207971500,23850,23850,23900,23850,789
|
|
20240708,142500,5189139200,23900,23900,23900,23850,369
|
|
20240708,142400,5180327400,23850,23850,23900,23850,466
|
|
20240708,142300,5169197500,23850,23850,23900,23850,541
|
|
20240708,142200,5156281100,23850,23850,23900,23850,387
|
|
20240708,142100,5147041700,23850,23850,23900,23850,472
|
|
20240708,142000,5135769450,23900,23800,23900,23800,1114
|
|
20240708,141900,5109186800,23850,23800,23850,23800,509
|
|
20240708,141800,5097054650,23850,23800,23850,23800,2282
|
|
20240708,141700,5042640600,23850,23800,23850,23800,675
|
|
20240708,141600,5026557600,23850,23800,23850,23800,346
|
|
20240708,141500,5018312650,23800,23850,23850,23800,600
|
|
20240708,141400,5004018200,23850,23850,23850,23800,355
|
|
20240708,141300,4995559900,23850,23800,23850,23800,559
|
|
20240708,141200,4982240800,23800,23800,23850,23800,459
|
|
20240708,141100,4971303300,23800,23800,23850,23750,412
|
|
20240708,141000,4961497850,23800,23800,23850,23750,666
|
|
20240708,140900,4945642900,23800,23800,23850,23750,494
|
|
20240708,140800,4933882550,23850,23800,23850,23750,433
|
|
20240708,140700,4923568500,23800,23800,23850,23800,694
|
|
20240708,140600,4907040900,23800,23800,23850,23750,573
|
|
20240708,140500,4893394650,23800,23850,23850,23800,343
|
|
20240708,140400,4885222450,23850,23750,23850,23750,480
|
|
20240708,140300,4873793900,23750,23800,23850,23750,376
|
|
20240708,140200,4864835950,23750,23800,23850,23750,285
|
|
20240708,140100,4858048800,23850,23850,23850,23800,555
|
|
20240708,140000,4844821100,23850,23850,23900,23800,330
|
|
20240708,135900,4836957800,23900,23800,23900,23750,8581
|
|
20240708,135800,4632320950,23750,23800,23850,23750,555
|
|
20240708,135700,4619104450,23750,23800,23850,23750,877
|
|
20240708,135600,4598218850,23800,23850,23850,23750,534
|
|
20240708,135500,4585504600,23800,23800,23850,23750,290
|
|
20240708,135400,4578598450,23800,23800,23850,23750,540
|
|
20240708,135300,4565744100,23800,23800,23850,23750,385
|
|
20240708,135200,4556571350,23800,23850,23850,23750,774
|
|
20240708,135100,4538135950,23850,23850,23850,23750,756
|
|
20240708,135000,4520135050,23750,23800,23850,23750,646
|
|
20240708,134900,4504755550,23800,23700,23850,23700,8655
|
|
20240708,134800,4298804400,23700,23700,23800,23700,2158
|
|
20240708,134700,4247543700,23700,23700,23750,23700,205
|
|
20240708,134600,4242678900,23700,23750,23750,23700,112
|
|
20240708,134500,4240023750,23700,23700,23750,23700,83
|
|
20240708,134400,4238055550,23700,23700,23750,23700,83
|
|
20240708,134300,4236087950,23700,23750,23750,23700,65
|
|
20240708,134200,4234546400,23750,23700,23750,23700,54
|
|
20240708,134100,4233265950,23700,23650,23750,23650,66
|
|
20240708,134000,4231700500,23700,23700,23750,23650,1080
|
|
20240708,133900,4206104500,23650,23700,23700,23650,608
|
|
20240708,133800,4191724800,23700,23650,23700,23650,32
|
|
20240708,133700,4190967400,23650,23650,23700,23650,45
|
|
20240708,133600,4189902400,23650,23650,23700,23600,6387
|
|
20240708,133500,4038848800,23650,23650,23700,23650,77
|
|
20240708,133400,4037026900,23650,23650,23700,23650,247
|
|
20240708,133300,4031182600,23650,23650,23700,23650,122
|
|
20240708,133200,4028296700,23650,23650,23700,23650,287
|
|
20240708,133100,4021508500,23650,23700,23700,23650,1815
|
|
20240708,133000,3978577400,23650,23650,23700,23650,1070
|
|
20240708,132900,3953271150,23650,23700,23700,23650,2401
|
|
20240708,132800,3896486100,23650,23650,23700,23650,42
|
|
20240708,132700,3895492500,23700,23650,23700,23650,305
|
|
20240708,132600,3888268150,23700,23650,23700,23650,64
|
|
20240708,132500,3886753800,23650,23650,23700,23650,25
|
|
20240708,132400,3886162400,23650,23650,23700,23650,156
|
|
20240708,132300,3882470650,23650,23700,23700,23650,46
|
|
20240708,132200,3881381100,23650,23650,23700,23650,158
|
|
20240708,132100,3877643050,23700,23650,23700,23650,45
|
|
20240708,132000,3876577550,23650,23700,23700,23650,178
|
|
20240708,131900,3872366650,23650,23650,23700,23650,3063
|
|
20240708,131800,3799924300,23650,23700,23750,23650,11075
|
|
20240708,131700,3537538850,23750,23750,23750,23750,583
|
|
20240708,131600,3523692600,23750,23800,23800,23750,20
|
|
20240708,131500,3523216800,23750,23800,23800,23750,19
|
|
20240708,131400,3522765450,23750,23750,23750,23700,289
|
|
20240708,131300,3515902200,23750,23700,23750,23700,42
|
|
20240708,131200,3514905550,23750,23700,23750,23700,16
|
|
20240708,131100,3514526250,23750,23750,23750,23700,206
|
|
20240708,131000,3509634050,23750,23750,23800,23700,10704
|
|
20240708,130900,3255419000,23800,23750,23800,23750,42
|
|
20240708,130800,3254421150,23750,23750,23800,23750,125
|
|
20240708,130700,3251451850,23750,23800,23800,23750,14
|
|
20240708,130600,3251119200,23750,23750,23750,23750,66
|
|
20240708,130500,3249551700,23800,23750,23800,23750,71
|
|
20240708,130400,3247864950,23750,23750,23800,23750,175
|
|
20240708,130300,3243708600,23750,23800,23800,23750,18
|
|
20240708,130200,3243280400,23750,23750,23800,23750,20
|
|
20240708,130100,3242805300,23800,23750,23800,23750,561
|
|
20240708,130000,3229479750,23800,23750,23800,23750,147
|
|
20240708,125900,3225983350,23750,23750,23750,23750,14
|
|
20240708,125800,3225650850,23800,23750,23800,23750,685
|
|
20240708,125700,3209378300,23750,23750,23800,23750,295
|
|
20240708,125600,3202368050,23800,23750,23800,23750,8
|
|
20240708,125500,3202177850,23800,23800,23800,23750,32
|
|
20240708,125400,3201416950,23750,23800,23800,23750,368
|
|
20240708,125300,3192658800,23800,23750,23850,23750,41
|
|
20240708,125200,3191681900,23750,23750,23850,23750,1198
|
|
20240708,125100,3163176600,23800,23750,23800,23750,2754
|
|
20240708,125000,3097657250,23800,23750,23850,23750,1795
|
|
20240708,124900,3054936450,23750,23750,23800,23750,46
|
|
20240708,124800,3053842400,23750,23750,23800,23750,1116
|
|
20240708,124700,3027282150,23750,23800,23800,23750,82
|
|
20240708,124600,3025332400,23750,23750,23750,23750,27
|
|
20240708,124500,3024691150,23750,23750,23800,23750,194
|
|
20240708,124400,3020083400,23800,23750,23800,23750,26
|
|
20240708,124300,3019465200,23800,23750,23800,23750,416
|
|
20240708,124200,3009584950,23800,23800,23800,23750,1555
|
|
20240708,124100,2972598300,23800,23750,23800,23750,518
|
|
20240708,124000,2960293250,23750,23750,23800,23750,30
|
|
20240708,123900,2959580350,23750,23750,23800,23750,124
|
|
20240708,123800,2956634550,23750,23800,23800,23750,64
|
|
20240708,123700,2955111900,23800,23750,23800,23750,419
|
|
20240708,123600,2945140350,23800,23750,23800,23750,18
|
|
20240708,123500,2944712250,23750,23750,23800,23750,221
|
|
20240708,123400,2939463250,23800,23750,23800,23750,862
|
|
20240708,123300,2918975800,23750,23750,23800,23750,201
|
|
20240708,123200,2914201450,23800,23750,23800,23750,342
|
|
20240708,123100,2906077150,23750,23750,23800,23750,195
|
|
20240708,123000,2901444350,23750,23800,23800,23750,107
|
|
20240708,122900,2898898050,23800,23800,23850,23750,278
|
|
20240708,122800,2892281250,23800,23750,23800,23750,3633
|
|
20240708,122700,2805816100,23800,23750,23800,23750,21
|
|
20240708,122600,2805317000,23750,23800,23800,23750,48
|
|
20240708,122500,2804175850,23750,23750,23800,23750,81
|
|
20240708,122400,2802251550,23750,23750,23800,23750,25
|
|
20240708,122300,2801657550,23750,23800,23800,23750,38
|
|
20240708,122200,2800754300,23750,23750,23800,23750,57
|
|
20240708,122100,2799400450,23750,23750,23800,23750,7
|
|
20240708,122000,2799234000,23800,23750,23800,23750,77
|
|
20240708,121900,2797403850,23750,23750,23800,23750,39
|
|
20240708,121800,2796475850,23750,23750,23800,23750,220
|
|
20240708,121700,2791240650,23800,23750,23800,23750,18
|
|
20240708,121600,2790812550,23750,23800,23800,23750,50
|
|
20240708,121500,2789624750,23750,23750,23800,23750,493
|
|
20240708,121400,2777891450,23800,23750,23800,23750,21
|
|
20240708,121300,2777392400,23800,23800,23800,23750,32
|
|
20240708,121200,2776631650,23750,23750,23800,23750,17
|
|
20240708,121100,2776227350,23750,23750,23800,23750,69
|
|
20240708,121000,2774588300,23750,23750,23800,23750,13
|
|
20240708,120900,2774279150,23800,23750,23800,23750,28
|
|
20240708,120800,2773613650,23800,23800,23800,23750,207
|
|
20240708,120700,2768687100,23750,23800,23800,23750,291
|
|
20240708,120600,2761775300,23800,23750,23800,23750,8
|
|
20240708,120500,2761585000,23750,23800,23800,23750,18
|
|
20240708,120400,2761157300,23750,23750,23800,23750,14
|
|
20240708,120300,2760824300,23750,23750,23800,23750,538
|
|
20240708,120200,2748046500,23750,23800,23800,23750,1347
|
|
20240708,120100,2716031850,23750,23750,23800,23750,29
|
|
20240708,120000,2715342500,23800,23800,23850,23750,1013
|
|
20240708,115900,2691233100,23850,23800,23850,23800,405
|
|
20240708,115800,2681593550,23800,23800,23850,23800,967
|
|
20240708,115700,2658578750,23850,23850,23850,23800,15
|
|
20240708,115600,2658221400,23800,23800,23850,23800,813
|
|
20240708,115500,2638871450,23800,23800,23850,23800,10
|
|
20240708,115400,2638633150,23800,23850,23850,23800,47
|
|
20240708,115300,2637514350,23800,23800,23850,23800,22
|
|
20240708,115200,2636990200,23800,23800,23850,23800,93
|
|
20240708,115100,2634776350,23800,23850,23850,23800,311
|
|
20240708,115000,2627374000,23800,23800,23850,23800,26
|
|
20240708,114900,2626754800,23850,23800,23850,23800,145
|
|
20240708,114800,2623303450,23800,23850,23850,23800,98
|
|
20240708,114700,2620970500,23850,23850,23850,23800,128
|
|
20240708,114600,2617918350,23850,23850,23850,23800,20
|
|
20240708,114500,2617442000,23800,23800,23850,23800,621
|
|
20240708,114400,2602661700,23800,23800,23850,23800,91
|
|
20240708,114300,2600495550,23800,23800,23800,23800,16
|
|
20240708,114200,2600114750,23850,23750,23850,23750,370
|
|
20240708,114100,2591308200,23750,23800,23800,23750,20
|
|
20240708,114000,2590832800,23750,23800,23800,23750,865
|
|
20240708,113900,2570247700,23750,23750,23800,23750,17
|
|
20240708,113800,2569843550,23750,23800,23800,23750,17
|
|
20240708,113700,2569439250,23750,23750,23800,23750,238
|
|
20240708,113600,2563775450,23750,23750,23800,23750,287
|
|
20240708,113500,2556955350,23800,23750,23800,23750,7
|
|
20240708,113400,2556788950,23800,23750,23800,23750,47
|
|
20240708,113300,2555670900,23800,23800,23800,23750,176
|
|
20240708,113200,2551488100,23750,23750,23800,23750,19
|
|
20240708,113100,2551036300,23750,23750,23800,23750,235
|
|
20240708,113000,2545450500,23750,23750,23800,23750,222
|
|
20240708,112900,2540167700,23750,23750,23800,23750,141
|
|
20240708,112800,2536817150,23800,23800,23800,23750,787
|
|
20240708,112700,2518086900,23750,23750,23800,23750,36
|
|
20240708,112600,2517231800,23800,23800,23800,23750,106
|
|
20240708,112500,2514713250,23800,23750,23800,23750,15
|
|
20240708,112400,2514356650,23750,23750,23800,23750,48
|
|
20240708,112300,2513214350,23800,23750,23800,23750,16
|
|
20240708,112200,2512834150,23750,23800,23800,23750,49
|
|
20240708,112100,2511670300,23800,23750,23800,23750,34
|
|
20240708,112000,2510862000,23750,23750,23800,23750,228
|
|
20240708,111900,2505435700,23750,23800,23800,23750,15
|
|
20240708,111800,2505079400,23800,23800,23800,23750,82
|
|
20240708,111700,2503129650,23750,23800,23800,23750,76
|
|
20240708,111600,2501323750,23750,23850,23850,23750,2846
|
|
20240708,111500,2433588300,23800,23800,23850,23800,171
|
|
20240708,111400,2429518300,23800,23800,23850,23800,50
|
|
20240708,111300,2428328250,23850,23850,23850,23800,18
|
|
20240708,111200,2427899000,23800,23800,23850,23800,107
|
|
20240708,111100,2425352100,23800,23800,23800,23800,40
|
|
20240708,111000,2424400100,23850,23800,23850,23800,155
|
|
20240708,110900,2420705000,23800,23800,23800,23800,675
|
|
20240708,110800,2404640000,23850,23850,23850,23800,357
|
|
20240708,110700,2396142500,23800,23800,23850,23800,48
|
|
20240708,110600,2394999850,23800,23800,23800,23800,18
|
|
20240708,110500,2394571450,23800,23850,23850,23800,17
|
|
20240708,110400,2394166100,23800,23800,23850,23800,44
|
|
20240708,110300,2393118650,23800,23800,23800,23800,69
|
|
20240708,110200,2391476450,23850,23850,23850,23850,17
|
|
20240708,110100,2391071000,23800,23850,23850,23800,14
|
|
20240708,110000,2390737200,23850,23800,23850,23800,24
|
|
20240708,105900,2390165050,23800,23850,23850,23800,12
|
|
20240708,105800,2389879050,23800,23800,23850,23800,105
|
|
20240708,105700,2387380000,23850,23850,23850,23800,961
|
|
20240708,105600,2364461400,23850,23850,23850,23800,156
|
|
20240708,105500,2360741050,23850,23800,23850,23800,4
|
|
20240708,105400,2360645800,23850,23850,23850,23850,27
|
|
20240708,105300,2360001850,23800,23800,23800,23800,712
|
|
20240708,105200,2343056250,23850,23850,23850,23800,35
|
|
20240708,105100,2342222550,23850,23850,23850,23800,23
|
|
20240708,105000,2341674850,23850,23850,23850,23800,15
|
|
20240708,104900,2341317300,23800,23800,23850,23800,22
|
|
20240708,104800,2340792950,23850,23850,23850,23800,113
|
|
20240708,104700,2338098500,23800,23800,23800,23800,200
|
|
20240708,104600,2333338500,23850,23800,23850,23800,620
|
|
20240708,104500,2318581550,23800,23800,23850,23800,242
|
|
20240708,104400,2312821900,23800,23850,23850,23800,22
|
|
20240708,104300,2312297550,23850,23850,23850,23850,6
|
|
20240708,104200,2312154450,23800,23850,23850,23800,171
|
|
20240708,104100,2308084500,23850,23800,23850,23800,20
|
|
20240708,104000,2307607750,23800,23850,23850,23800,16
|
|
20240708,103900,2307226350,23800,23800,23800,23800,0
|
|
20240708,103800,2307226350,23800,23800,23850,23800,57
|
|
20240708,103700,2305867000,23850,23800,23850,23800,86
|
|
20240708,103600,2303820150,23850,23850,23850,23850,49
|
|
20240708,103500,2302651500,23800,23850,23850,23800,9
|
|
20240708,103400,2302436950,23800,23800,23850,23800,707
|
|
20240708,103300,2285610150,23800,23800,23850,23800,81
|
|
20240708,103200,2283681600,23800,23850,23850,23800,31
|
|
20240708,103100,2282942750,23850,23850,23850,23800,63
|
|
20240708,103000,2281440350,23800,23800,23850,23800,73
|
|
20240708,102900,2279700550,23800,23800,23850,23800,4299
|
|
20240708,102800,2177384250,23800,23800,23800,23750,1564
|
|
20240708,102700,2140168700,23800,23800,23800,23750,17
|
|
20240708,102600,2139764250,23800,23750,23800,23750,54
|
|
20240708,102500,2138481650,23750,23750,23800,23750,149
|
|
20240708,102400,2134942200,23750,23750,23750,23750,4557
|
|
20240708,102300,2026713450,23800,23750,23800,23750,128
|
|
20240708,102200,2023673200,23800,23800,23800,23750,41
|
|
20240708,102100,2022698650,23750,23700,23750,23700,5851
|
|
20240708,102000,1883743700,23750,23700,23750,23700,26
|
|
20240708,101900,1883126350,23700,23750,23750,23700,286
|
|
20240708,101800,1876347950,23700,23700,23750,23700,156
|
|
20240708,101700,1872650700,23700,23750,23750,23700,31
|
|
20240708,101600,1871914900,23700,23750,23750,23700,66
|
|
20240708,101500,1870350650,23750,23700,23750,23650,661
|
|
20240708,101400,1854693550,23700,23700,23750,23700,75
|
|
20240708,101300,1852915300,23700,23700,23700,23700,101
|
|
20240708,101200,1850521600,23700,23750,23750,23700,110
|
|
20240708,101100,1847913750,23700,23750,23750,23700,180
|
|
20240708,101000,1843647550,23700,23750,23750,23700,1237
|
|
20240708,100900,1814330250,23700,23750,23750,23700,3711
|
|
20240708,100800,1726378600,23750,23750,23750,23750,202
|
|
20240708,100700,1721581100,23750,23750,23800,23750,887
|
|
20240708,100600,1700514750,23750,23750,23800,23750,1023
|
|
20240708,100500,1676217650,23800,23750,23800,23750,18
|
|
20240708,100400,1675790100,23800,23750,23800,23750,129
|
|
20240708,100300,1672725050,23750,23800,23800,23750,113
|
|
20240708,100200,1670041100,23800,23750,23800,23750,172
|
|
20240708,100100,1665955900,23750,23800,23800,23750,219
|
|
20240708,100000,1660753750,23800,23800,23800,23750,68
|
|
20240708,095900,1659138400,23750,23750,23800,23750,44
|
|
20240708,095800,1658093050,23800,23750,23800,23750,659
|
|
20240708,095700,1642441400,23750,23750,23800,23700,488
|
|
20240708,095600,1630838800,23750,23700,23750,23700,446
|
|
20240708,095500,1620246400,23700,23750,23800,23700,2420
|
|
20240708,095400,1562791450,23700,23700,23750,23700,136
|
|
20240708,095300,1559566700,23700,23700,23750,23700,270
|
|
20240708,095200,1553161900,23700,23700,23750,23700,705
|
|
20240708,095100,1536428150,23750,23700,23750,23700,1293
|
|
20240708,095000,1505733250,23750,23650,23750,23650,1555
|
|
20240708,094900,1468893500,23650,23700,23700,23650,1550
|
|
20240708,094800,1432193200,23700,23750,23750,23700,520
|
|
20240708,094700,1419868250,23750,23750,23750,23700,13
|
|
20240708,094600,1419559950,23700,23700,23750,23700,226
|
|
20240708,094500,1414203300,23700,23700,23750,23700,108
|
|
20240708,094400,1411642950,23700,23750,23750,23700,51
|
|
20240708,094300,1410434050,23700,23750,23750,23700,171
|
|
20240708,094200,1406380800,23750,23750,23750,23700,526
|
|
20240708,094100,1393913700,23700,23700,23750,23650,5692
|
|
20240708,094000,1259012800,23700,23700,23750,23700,979
|
|
20240708,093900,1235804100,23700,23700,23750,23700,30
|
|
20240708,093800,1235092400,23750,23750,23750,23700,3183
|
|
20240708,093700,1159654450,23700,23700,23750,23700,563
|
|
20240708,093600,1146308750,23700,23700,23750,23700,113
|
|
20240708,093500,1143630600,23750,23650,23750,23650,434
|
|
20240708,093400,1133345350,23700,23700,23700,23650,236
|
|
20240708,093300,1127752450,23650,23700,23700,23650,2176
|
|
20240708,093200,1076227050,23700,23750,23750,23700,802
|
|
20240708,093100,1057218900,23700,23700,23750,23700,173
|
|
20240708,093000,1053113800,23700,23700,23750,23700,1869
|
|
20240708,092900,1008806150,23700,23750,23750,23700,384
|
|
20240708,092800,999686700,23700,23700,23750,23700,340
|
|
20240708,092700,991628600,23700,23700,23750,23700,114
|
|
20240708,092600,988926450,23700,23750,23750,23700,247
|
|
20240708,092500,983070700,23700,23750,23750,23700,3292
|
|
20240708,092400,904966800,23750,23750,23800,23700,1577
|
|
20240708,092300,867513050,23750,23750,23750,23750,309
|
|
20240708,092200,860174300,23800,23750,23800,23700,2959
|
|
20240708,092100,789883000,23750,23750,23800,23750,34
|
|
20240708,092000,789074500,23750,23800,23800,23750,192
|
|
20240708,091900,784506850,23800,23750,23800,23750,167
|
|
20240708,091800,780538250,23750,23800,23800,23750,374
|
|
20240708,091700,771654600,23800,23750,23800,23750,264
|
|
20240708,091600,765375550,23750,23750,23800,23750,242
|
|
20240708,091500,759619550,23750,23750,23800,23750,409
|
|
20240708,091400,749905250,23750,23750,23800,23700,2436
|
|
20240708,091300,692112850,23750,23750,23750,23700,326
|
|
20240708,091200,684375950,23750,23750,23750,23700,1136
|
|
20240708,091100,657397250,23700,23700,23750,23700,374
|
|
20240708,091000,648533250,23700,23650,23700,23650,876
|
|
20240708,090900,627803650,23650,23700,23700,23650,2048
|
|
20240708,090800,579306750,23700,23750,23750,23700,2048
|
|
20240708,090700,530768400,23700,23800,23800,23700,7299
|
|
20240708,090600,357495050,23750,23800,23800,23750,1492
|
|
20240708,090500,322005800,23750,23750,23800,23750,2150
|
|
20240708,090400,270840350,23800,23750,23800,23750,204
|
|
20240708,090300,265995150,23750,23700,23800,23700,945
|
|
20240708,090200,243565250,23700,23700,23750,23700,698
|
|
20240708,090100,227009750,23700,23750,23850,23650,1672
|
|
20240708,090000,187324700,23750,23650,23750,23600,7918
|