617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,191300,11258331800,24000,24000,24000,24000,0
|
|
20240709,191200,11258331800,24000,24000,24000,24000,0
|
|
20240709,191100,11258331800,24000,24000,24000,24000,0
|
|
20240709,191000,11258331800,24000,24000,24000,24000,0
|
|
20240709,190900,11258331800,24000,24000,24000,24000,0
|
|
20240709,190800,11258331800,24000,24000,24000,24000,0
|
|
20240709,190700,11258331800,24000,24000,24000,24000,0
|
|
20240709,190600,11258331800,24000,24000,24000,24000,0
|
|
20240709,190500,11258331800,24000,24000,24000,24000,0
|
|
20240709,190400,11258331800,24000,24000,24000,24000,0
|
|
20240709,190300,11258331800,24000,24000,24000,24000,0
|
|
20240709,190200,11258331800,24000,24000,24000,24000,0
|
|
20240709,190100,11258331800,24000,24000,24000,24000,0
|
|
20240709,190000,11258331800,24000,24000,24000,24000,0
|
|
20240709,185900,11258331800,24000,24000,24000,24000,0
|
|
20240709,185800,11258331800,24000,24000,24000,24000,0
|
|
20240709,185700,11258331800,24000,24000,24000,24000,0
|
|
20240709,185600,11258331800,24000,24000,24000,24000,0
|
|
20240709,185500,11258331800,24000,24000,24000,24000,0
|
|
20240709,185400,11258331800,24000,24000,24000,24000,0
|
|
20240709,185300,11258331800,24000,24000,24000,24000,0
|
|
20240709,185200,11258331800,24000,24000,24000,24000,0
|
|
20240709,185100,11258331800,24000,24000,24000,24000,0
|
|
20240709,185000,11258331800,24000,24000,24000,24000,0
|
|
20240709,184900,11258331800,24000,24000,24000,24000,0
|
|
20240709,184800,11258331800,24000,24000,24000,24000,0
|
|
20240709,184700,11258331800,24000,24000,24000,24000,0
|
|
20240709,184600,11258331800,24000,24000,24000,24000,0
|
|
20240709,184500,11258331800,24000,24000,24000,24000,0
|
|
20240709,184400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,184300,11258331800,24000,24000,24000,24000,0
|
|
20240709,184200,11258331800,24000,24000,24000,24000,0
|
|
20240709,184100,11258331800,24000,24000,24000,24000,0
|
|
20240709,184000,11258331800,24000,24000,24000,24000,0
|
|
20240709,183900,11258331800,24000,24000,24000,24000,0
|
|
20240709,183800,11258331800,24000,24000,24000,24000,0
|
|
20240709,183700,11258331800,24000,24000,24000,24000,0
|
|
20240709,183600,11258331800,24000,24000,24000,24000,0
|
|
20240709,183500,11258331800,24000,24000,24000,24000,0
|
|
20240709,183400,11258331800,24000,24000,24000,24000,0
|
|
20240709,183300,11258331800,24000,24000,24000,24000,0
|
|
20240709,183200,11258331800,24000,24000,24000,24000,0
|
|
20240709,183100,11258331800,24000,24000,24000,24000,0
|
|
20240709,183000,11258331800,24000,24000,24000,24000,0
|
|
20240709,182900,11258331800,24000,24000,24000,24000,0
|
|
20240709,182800,11258331800,24000,24000,24000,24000,0
|
|
20240709,182700,11258331800,24000,24000,24000,24000,0
|
|
20240709,182600,11258331800,24000,24000,24000,24000,0
|
|
20240709,182500,11258331800,24000,24000,24000,24000,0
|
|
20240709,182400,11258331800,24000,24000,24000,24000,0
|
|
20240709,182300,11258331800,24000,24000,24000,24000,0
|
|
20240709,182200,11258331800,24000,24000,24000,24000,0
|
|
20240709,182100,11258331800,24000,24000,24000,24000,0
|
|
20240709,182000,11258331800,24000,24000,24000,24000,0
|
|
20240709,181900,11258331800,24000,24000,24000,24000,0
|
|
20240709,181800,11258331800,24000,24000,24000,24000,0
|
|
20240709,181700,11258331800,24000,24000,24000,24000,0
|
|
20240709,181600,11258331800,24000,24000,24000,24000,0
|
|
20240709,181500,11258331800,24000,24000,24000,24000,0
|
|
20240709,181400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,181300,11258331800,24000,24000,24000,24000,0
|
|
20240709,181200,11258331800,24000,24000,24000,24000,0
|
|
20240709,181100,11258331800,24000,24000,24000,24000,0
|
|
20240709,181000,11258331800,24000,24000,24000,24000,0
|
|
20240709,180900,11258331800,24000,24000,24000,24000,0
|
|
20240709,180800,11258331800,24000,24000,24000,24000,0
|
|
20240709,180700,11258331800,24000,24000,24000,24000,0
|
|
20240709,180600,11258331800,24000,24000,24000,24000,0
|
|
20240709,180500,11258331800,24000,24000,24000,24000,0
|
|
20240709,180400,11258331800,24000,24000,24000,24000,0
|
|
20240709,180300,11258331800,24000,24000,24000,24000,0
|
|
20240709,180200,11258331800,24000,24000,24000,24000,0
|
|
20240709,180100,11258331800,24000,24000,24000,24000,0
|
|
20240709,180000,11258331800,24000,24000,24000,24000,0
|
|
20240709,175900,11258331800,24000,24000,24000,24000,0
|
|
20240709,175800,11258331800,24000,24000,24000,24000,0
|
|
20240709,175700,11258331800,24000,24000,24000,24000,0
|
|
20240709,175600,11258331800,24000,24000,24000,24000,0
|
|
20240709,175500,11258331800,24000,24000,24000,24000,0
|
|
20240709,175400,11258331800,24000,24000,24000,24000,0
|
|
20240709,175300,11258331800,24000,24000,24000,24000,0
|
|
20240709,175200,11258331800,24000,24000,24000,24000,0
|
|
20240709,175100,11258331800,24000,24000,24000,24000,0
|
|
20240709,175000,11258331800,24000,24000,24000,24000,0
|
|
20240709,174900,11258331800,24000,24000,24000,24000,0
|
|
20240709,174800,11258331800,24000,24000,24000,24000,0
|
|
20240709,174700,11258331800,24000,24000,24000,24000,0
|
|
20240709,174600,11258331800,24000,24000,24000,24000,0
|
|
20240709,174500,11258331800,24000,24000,24000,24000,0
|
|
20240709,174400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,174300,11258331800,24000,24000,24000,24000,0
|
|
20240709,174200,11258331800,24000,24000,24000,24000,0
|
|
20240709,174100,11258331800,24000,24000,24000,24000,0
|
|
20240709,174000,11258331800,24000,24000,24000,24000,0
|
|
20240709,173900,11258331800,24000,24000,24000,24000,0
|
|
20240709,173800,11258331800,24000,24000,24000,24000,0
|
|
20240709,173700,11258331800,24000,24000,24000,24000,0
|
|
20240709,173600,11258331800,24000,24000,24000,24000,0
|
|
20240709,173500,11258331800,24000,24000,24000,24000,0
|
|
20240709,173400,11258331800,24000,24000,24000,24000,0
|
|
20240709,173300,11258331800,24000,24000,24000,24000,0
|
|
20240709,173200,11258331800,24000,24000,24000,24000,0
|
|
20240709,173100,11258331800,24000,24000,24000,24000,0
|
|
20240709,173000,11258331800,24000,24000,24000,24000,0
|
|
20240709,172900,11258331800,24000,24000,24000,24000,0
|
|
20240709,172800,11258331800,24000,24000,24000,24000,0
|
|
20240709,172700,11258331800,24000,24000,24000,24000,0
|
|
20240709,172600,11258331800,24000,24000,24000,24000,0
|
|
20240709,172500,11258331800,24000,24000,24000,24000,0
|
|
20240709,172400,11258331800,24000,24000,24000,24000,0
|
|
20240709,172300,11258331800,24000,24000,24000,24000,0
|
|
20240709,172200,11258331800,24000,24000,24000,24000,0
|
|
20240709,172100,11258331800,24000,24000,24000,24000,0
|
|
20240709,172000,11258331800,24000,24000,24000,24000,0
|
|
20240709,171900,11258331800,24000,24000,24000,24000,0
|
|
20240709,171800,11258331800,24000,24000,24000,24000,0
|
|
20240709,171700,11258331800,24000,24000,24000,24000,0
|
|
20240709,171600,11258331800,24000,24000,24000,24000,0
|
|
20240709,171500,11258331800,24000,24000,24000,24000,0
|
|
20240709,171400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,171300,11258331800,24000,24000,24000,24000,0
|
|
20240709,171200,11258331800,24000,24000,24000,24000,0
|
|
20240709,171100,11258331800,24000,24000,24000,24000,0
|
|
20240709,171000,11258331800,24000,24000,24000,24000,0
|
|
20240709,170900,11258331800,24000,24000,24000,24000,0
|
|
20240709,170800,11258331800,24000,24000,24000,24000,0
|
|
20240709,170700,11258331800,24000,24000,24000,24000,0
|
|
20240709,170600,11258331800,24000,24000,24000,24000,0
|
|
20240709,170500,11258331800,24000,24000,24000,24000,0
|
|
20240709,170400,11258331800,24000,24000,24000,24000,0
|
|
20240709,170300,11258331800,24000,24000,24000,24000,0
|
|
20240709,170200,11258331800,24000,24000,24000,24000,0
|
|
20240709,170100,11258331800,24000,24000,24000,24000,0
|
|
20240709,170000,11258331800,24000,24000,24000,24000,0
|
|
20240709,165900,11258331800,24000,24000,24000,24000,0
|
|
20240709,165800,11258331800,24000,24000,24000,24000,0
|
|
20240709,165700,11258331800,24000,24000,24000,24000,0
|
|
20240709,165600,11258331800,24000,24000,24000,24000,0
|
|
20240709,165500,11258331800,24000,24000,24000,24000,0
|
|
20240709,165400,11258331800,24000,24000,24000,24000,0
|
|
20240709,165300,11258331800,24000,24000,24000,24000,0
|
|
20240709,165200,11258331800,24000,24000,24000,24000,0
|
|
20240709,165100,11258331800,24000,24000,24000,24000,0
|
|
20240709,165000,11258331800,24000,24000,24000,24000,0
|
|
20240709,164900,11258331800,24000,24000,24000,24000,0
|
|
20240709,164800,11258331800,24000,24000,24000,24000,0
|
|
20240709,164700,11258331800,24000,24000,24000,24000,0
|
|
20240709,164600,11258331800,24000,24000,24000,24000,0
|
|
20240709,164500,11258331800,24000,24000,24000,24000,0
|
|
20240709,164400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,164300,11258331800,24000,24000,24000,24000,0
|
|
20240709,164200,11258331800,24000,24000,24000,24000,0
|
|
20240709,164100,11258331800,24000,24000,24000,24000,0
|
|
20240709,164000,11258331800,24000,24000,24000,24000,0
|
|
20240709,163900,11258331800,24000,24000,24000,24000,0
|
|
20240709,163800,11258331800,24000,24000,24000,24000,0
|
|
20240709,163700,11258331800,24000,24000,24000,24000,0
|
|
20240709,163600,11258331800,24000,24000,24000,24000,0
|
|
20240709,163500,11258331800,24000,24000,24000,24000,0
|
|
20240709,163400,11258331800,24000,24000,24000,24000,0
|
|
20240709,163300,11258331800,24000,24000,24000,24000,0
|
|
20240709,163200,11258331800,24000,24000,24000,24000,0
|
|
20240709,163100,11258331800,24000,24000,24000,24000,0
|
|
20240709,163000,11258331800,24000,24000,24000,24000,0
|
|
20240709,162900,11258331800,24000,24000,24000,24000,0
|
|
20240709,162800,11258331800,24000,24000,24000,24000,0
|
|
20240709,162700,11258331800,24000,24000,24000,24000,0
|
|
20240709,162600,11258331800,24000,24000,24000,24000,0
|
|
20240709,162500,11258331800,24000,24000,24000,24000,0
|
|
20240709,162400,11258331800,24000,24000,24000,24000,0
|
|
20240709,162300,11258331800,24000,24000,24000,24000,0
|
|
20240709,162200,11258331800,24000,24000,24000,24000,0
|
|
20240709,162100,11258331800,24000,24000,24000,24000,0
|
|
20240709,162000,11258331800,24000,24000,24000,24000,0
|
|
20240709,161900,11258331800,24000,24000,24000,24000,0
|
|
20240709,161800,11258331800,24000,24000,24000,24000,0
|
|
20240709,161700,11258331800,24000,24000,24000,24000,0
|
|
20240709,161600,11258331800,24000,24000,24000,24000,0
|
|
20240709,161500,11258331800,24000,24000,24000,24000,0
|
|
20240709,161400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,161300,11258331800,24000,24000,24000,24000,0
|
|
20240709,161200,11258331800,24000,24000,24000,24000,0
|
|
20240709,161100,11258331800,24000,24000,24000,24000,0
|
|
20240709,161000,11258331800,24000,24000,24000,24000,0
|
|
20240709,160900,11258331800,24000,24000,24000,24000,0
|
|
20240709,160800,11258331800,24000,24000,24000,24000,0
|
|
20240709,160700,11258331800,24000,24000,24000,24000,0
|
|
20240709,160600,11258331800,24000,24000,24000,24000,0
|
|
20240709,160500,11258331800,24000,24000,24000,24000,0
|
|
20240709,160400,11258331800,24000,24000,24000,24000,0
|
|
20240709,160300,11258331800,24000,24000,24000,24000,0
|
|
20240709,160200,11258331800,24000,24000,24000,24000,0
|
|
20240709,160100,11258331800,24000,24000,24000,24000,0
|
|
20240709,160000,11258331800,24000,24000,24000,24000,0
|
|
20240709,155900,11258331800,24000,24000,24000,24000,0
|
|
20240709,155800,11258331800,24000,24000,24000,24000,0
|
|
20240709,155700,11258331800,24000,24000,24000,24000,0
|
|
20240709,155600,11258331800,24000,24000,24000,24000,0
|
|
20240709,155500,11258331800,24000,24000,24000,24000,0
|
|
20240709,155400,11258331800,24000,24000,24000,24000,0
|
|
20240709,155300,11258331800,24000,24000,24000,24000,0
|
|
20240709,155200,11258331800,24000,24000,24000,24000,0
|
|
20240709,155100,11258331800,24000,24000,24000,24000,0
|
|
20240709,155000,11258331800,24000,24000,24000,24000,0
|
|
20240709,154900,11258331800,24000,24000,24000,24000,0
|
|
20240709,154800,11258331800,24000,24000,24000,24000,0
|
|
20240709,154700,11258331800,24000,24000,24000,24000,0
|
|
20240709,154600,11258331800,24000,24000,24000,24000,0
|
|
20240709,154500,11258331800,24000,24000,24000,24000,0
|
|
20240709,154400,11258331800,24000,24000,24000,24000,24590
|
|
20240709,154300,11258331800,24000,24000,24000,24000,0
|
|
20240709,154200,11258331800,24000,24000,24000,24000,0
|
|
20240709,154100,11258331800,24000,24000,24000,24000,0
|
|
20240709,154000,11258331800,24000,24000,24000,24000,0
|
|
20240709,153900,11258331800,24000,24000,24000,24000,0
|
|
20240709,153800,11258331800,24000,24000,24000,24000,0
|
|
20240709,153700,11258331800,24000,24000,24000,24000,0
|
|
20240709,153600,11258331800,24000,24000,24000,24000,0
|
|
20240709,153500,11258331800,24000,24000,24000,24000,0
|
|
20240709,153400,11258331800,24000,24000,24000,24000,0
|
|
20240709,153300,11258331800,24000,24000,24000,24000,0
|
|
20240709,153200,11258331800,24000,24000,24000,24000,0
|
|
20240709,153100,11258331800,24000,24000,24000,24000,0
|
|
20240709,153000,11258331800,24000,24000,24000,24000,24590
|
|
20240709,152900,10668171800,24050,24050,24050,24050,0
|
|
20240709,152800,10668171800,24050,24050,24050,24050,0
|
|
20240709,152700,10668171800,24050,24050,24050,24050,0
|
|
20240709,152600,10668171800,24050,24050,24050,24050,0
|
|
20240709,152500,10668171800,24050,24050,24050,24050,0
|
|
20240709,152400,10668171800,24050,24050,24050,24050,0
|
|
20240709,152300,10668171800,24050,24050,24050,24050,0
|
|
20240709,152200,10668171800,24050,24050,24050,24050,0
|
|
20240709,152100,10668171800,24050,24050,24050,24050,0
|
|
20240709,152000,10668171800,24050,24050,24050,24050,0
|
|
20240709,151900,10668171800,24050,24000,24050,24000,1125
|
|
20240709,151800,10641136650,24050,24050,24100,24000,1922
|
|
20240709,151700,10594913100,24100,24000,24100,24000,6933
|
|
20240709,151600,10428217600,24050,24050,24050,24000,1098
|
|
20240709,151500,10401817600,24000,24050,24050,24000,936
|
|
20240709,151400,10379308450,24050,24000,24050,24000,2092
|
|
20240709,151300,10329027350,24050,24050,24050,24000,917
|
|
20240709,151200,10306986200,24050,24000,24050,24000,979
|
|
20240709,151100,10283451850,24050,24050,24050,24000,1167
|
|
20240709,151000,10255400600,24050,24050,24050,24000,742
|
|
20240709,150900,10237557650,24050,24000,24050,24000,1061
|
|
20240709,150800,10212052550,24050,24050,24050,24000,1235
|
|
20240709,150700,10182362150,24000,24050,24050,24000,593
|
|
20240709,150600,10168106250,24050,24050,24050,24000,1160
|
|
20240709,150500,10140209350,24050,24050,24050,24000,1141
|
|
20240709,150400,10112768950,24050,24000,24050,24000,701
|
|
20240709,150300,10095917300,24050,24050,24050,24000,694
|
|
20240709,150200,10079230350,24050,24050,24050,24000,531
|
|
20240709,150100,10066460550,24000,24000,24050,24000,631
|
|
20240709,150000,10051288950,24000,24050,24050,24000,549
|
|
20240709,145900,10038086950,24000,24000,24050,24000,448
|
|
20240709,145800,10027313750,24050,24050,24050,24000,755
|
|
20240709,145700,10009157400,24000,24050,24050,24000,530
|
|
20240709,145600,9996412250,24000,24050,24050,24000,1006
|
|
20240709,145500,9972241950,24000,24050,24050,24000,414
|
|
20240709,145400,9962294850,24050,24000,24050,23950,2210
|
|
20240709,145300,9909247650,24000,23950,24000,23950,6249
|
|
20240709,145200,9759273200,24000,24000,24000,23950,290
|
|
20240709,145100,9752316950,23950,23950,24000,23950,211
|
|
20240709,145000,9747254400,24000,24000,24000,23950,447
|
|
20240709,144900,9736528000,24000,23950,24000,23950,320
|
|
20240709,144800,9728849550,24000,24000,24000,23950,914
|
|
20240709,144700,9706914700,24000,23950,24000,23950,133
|
|
20240709,144600,9703723700,23950,24000,24000,23950,2109
|
|
20240709,144500,9653205100,24000,24000,24000,23950,1663
|
|
20240709,144400,9613294000,24000,23950,24000,23950,143
|
|
20240709,144300,9609863350,24000,24000,24000,23950,314
|
|
20240709,144200,9602333400,24000,24000,24000,23950,541
|
|
20240709,144100,9589360400,24000,24000,24000,23950,78
|
|
20240709,144000,9587488800,23950,24000,24000,23950,794
|
|
20240709,143900,9568454850,24000,24000,24000,23950,365
|
|
20240709,143800,9559704350,24000,24000,24000,23950,439
|
|
20240709,143700,9549176350,24000,24000,24000,23950,436
|
|
20240709,143600,9538718150,24000,24000,24000,23950,197
|
|
20240709,143500,9533990400,23950,24000,24000,23950,284
|
|
20240709,143400,9527175100,24000,24000,24000,23950,220
|
|
20240709,143300,9521895750,23950,24000,24000,23950,640
|
|
20240709,143200,9506558650,24000,23950,24000,23950,368
|
|
20240709,143100,9497733750,24000,24000,24000,23950,425
|
|
20240709,143000,9487548050,24000,24000,24000,23950,145
|
|
20240709,142900,9484068350,24000,24000,24000,23950,404
|
|
20240709,142800,9474382850,23950,24000,24000,23950,125
|
|
20240709,142700,9471383450,23950,23950,24000,23950,152
|
|
20240709,142600,9467736200,24000,24000,24000,23950,116
|
|
20240709,142500,9464952800,23950,23950,24000,23950,175
|
|
20240709,142400,9460758150,23950,24000,24000,23950,198
|
|
20240709,142300,9456008550,24000,24000,24050,23950,1466
|
|
20240709,142200,9420820450,24050,24000,24050,24000,743
|
|
20240709,142100,9402984750,24050,24000,24050,24000,1486
|
|
20240709,142000,9367301750,24050,24050,24050,24000,646
|
|
20240709,141900,9351792300,24050,24050,24050,24000,439
|
|
20240709,141800,9341247550,24050,24000,24050,24000,343
|
|
20240709,141700,9333007850,24050,24050,24050,24000,77
|
|
20240709,141600,9331156800,24050,24000,24050,24000,330
|
|
20240709,141500,9323221700,24000,24050,24050,24000,416
|
|
20240709,141400,9313231900,24050,24050,24050,24000,228
|
|
20240709,141300,9307751500,24050,24050,24050,24000,194
|
|
20240709,141200,9303088850,24000,24000,24050,23950,6849
|
|
20240709,141100,9138700100,24000,23950,24000,23950,296
|
|
20240709,141000,9131601550,24000,23950,24000,23950,148
|
|
20240709,140900,9128052100,23950,23950,24000,23900,1098
|
|
20240709,140800,9101763900,23950,23950,24000,23900,4484
|
|
20240709,140700,8994372600,23950,23950,24000,23900,2464
|
|
20240709,140600,8935382050,23950,23950,24000,23950,5120
|
|
20240709,140500,8812749600,24000,24000,24000,23950,153
|
|
20240709,140400,8809080450,24000,23950,24000,23950,146
|
|
20240709,140300,8805579850,24000,23950,24000,23950,1729
|
|
20240709,140200,8764158600,24000,24000,24000,23950,3931
|
|
20240709,140100,8669826900,24050,24000,24050,24000,169
|
|
20240709,140000,8665764300,24050,24050,24050,24000,590
|
|
20240709,135900,8651581550,24050,24000,24050,24000,1137
|
|
20240709,135800,8624288500,24000,24000,24050,24000,244
|
|
20240709,135700,8618421200,24000,24000,24050,24000,95
|
|
20240709,135600,8616137050,24000,24050,24050,24000,696
|
|
20240709,135500,8599428750,24050,24050,24050,24000,273
|
|
20240709,135400,8592863850,24000,24050,24050,24000,129
|
|
20240709,135300,8589762650,24050,24000,24050,24000,228
|
|
20240709,135200,8584280050,24050,24050,24050,24000,115
|
|
20240709,135100,8581514600,24050,24050,24050,24000,142
|
|
20240709,135000,8578101050,24000,24050,24050,24000,302
|
|
20240709,134900,8570838550,24050,24050,24050,24000,111
|
|
20240709,134800,8568169750,24050,24050,24050,24000,120
|
|
20240709,134700,8565287350,24050,24050,24050,24000,3196
|
|
20240709,134600,8488423900,24050,24000,24050,24000,70
|
|
20240709,134500,8486741050,24050,24000,24050,24000,605
|
|
20240709,134400,8472196750,24000,24050,24050,24000,167
|
|
20240709,134300,8468184650,24000,24050,24050,24000,53
|
|
20240709,134200,8466910850,24050,24050,24050,24000,1512
|
|
20240709,134100,8430612200,24050,24050,24050,24000,1094
|
|
20240709,134000,8404351950,24050,24050,24050,24000,324
|
|
20240709,133900,8396560150,24050,24050,24050,24000,135
|
|
20240709,133800,8393314450,24000,24050,24050,24000,145
|
|
20240709,133700,8389831050,24050,24050,24050,24000,417
|
|
20240709,133600,8379812700,24050,24050,24050,24000,209
|
|
20240709,133500,8374791700,24000,24050,24050,24000,113
|
|
20240709,133400,8372074800,24050,24050,24050,24000,361
|
|
20240709,133300,8363393000,24050,24050,24050,24000,126
|
|
20240709,133200,8360363200,24050,24000,24050,24000,14394
|
|
20240709,133100,8014820850,24000,24000,24000,23950,48
|
|
20240709,133000,8013668950,24000,24000,24000,23950,1610
|
|
20240709,132900,7975030600,24000,24000,24000,23950,374
|
|
20240709,132800,7966054650,23950,23950,24000,23950,523
|
|
20240709,132700,7953525200,23950,24000,24000,23950,494
|
|
20240709,132600,7941685350,24000,24000,24000,23950,422
|
|
20240709,132500,7931568450,24000,24000,24000,23950,83
|
|
20240709,132400,7929577500,24000,24000,24000,23950,398
|
|
20240709,132300,7920025850,24000,24000,24000,23950,232
|
|
20240709,132200,7914465750,24000,24000,24000,23950,134
|
|
20240709,132100,7911249900,24000,24000,24000,23950,216
|
|
20240709,132000,7906067500,24000,24000,24000,23950,108
|
|
20240709,131900,7903475700,24000,24000,24000,23950,235
|
|
20240709,131800,7897836950,23950,24000,24000,23950,1636
|
|
20240709,131700,7858578300,24000,24000,24000,24000,93
|
|
20240709,131600,7856346300,23950,24000,24000,23950,598
|
|
20240709,131500,7842012650,24000,24000,24000,23950,58
|
|
20240709,131400,7840621300,24000,24000,24000,24000,146
|
|
20240709,131300,7837117300,24000,24000,24000,23950,230
|
|
20240709,131200,7831600250,24000,23950,24000,23900,3126
|
|
20240709,131100,7756705550,23950,23950,23950,23900,400
|
|
20240709,131000,7747127000,23950,23950,23950,23950,60
|
|
20240709,130900,7745690000,23950,23900,23950,23900,87
|
|
20240709,130800,7743606800,23900,23950,23950,23900,239
|
|
20240709,130700,7737886400,23900,23950,23950,23900,299
|
|
20240709,130600,7730738850,23950,23950,23950,23900,101
|
|
20240709,130500,7728320200,23950,23950,23950,23900,153
|
|
20240709,130400,7724655950,23950,23900,23950,23900,62
|
|
20240709,130300,7723172000,23900,23950,23950,23900,187
|
|
20240709,130200,7718694400,23950,23950,24000,23900,2455
|
|
20240709,130100,7659995650,23900,23900,24000,23850,9835
|
|
20240709,130000,7424720450,23900,23900,23950,23850,6473
|
|
20240709,125900,7270280900,23900,23950,23950,23900,386
|
|
20240709,125800,7261053200,23950,23950,23950,23950,201
|
|
20240709,125700,7256239250,23950,23900,23950,23900,105
|
|
20240709,125600,7253726100,23950,23900,23950,23900,54
|
|
20240709,125500,7252433100,23950,23900,23950,23900,1416
|
|
20240709,125400,7218557400,23950,23900,23950,23900,139
|
|
20240709,125300,7215231750,23900,23950,23950,23900,137
|
|
20240709,125200,7211950650,23900,23900,23950,23850,1101
|
|
20240709,125100,7185631750,23900,23850,23900,23850,307
|
|
20240709,125000,7178294750,23900,23900,23950,23900,1556
|
|
20240709,124900,7141099550,23950,23950,23950,23900,69
|
|
20240709,124800,7139447050,23900,23850,23900,23850,2754
|
|
20240709,124700,7073626900,23900,23900,23900,23900,283
|
|
20240709,124600,7066863200,23900,23950,23950,23850,5385
|
|
20240709,124500,6938159350,23950,23950,23950,23900,281
|
|
20240709,124400,6931439550,23950,23950,23950,23900,557
|
|
20240709,124300,6918120150,23950,23950,23950,23900,76
|
|
20240709,124200,6916300550,23950,23950,23950,23900,135
|
|
20240709,124100,6913067350,23950,23950,23950,23900,288
|
|
20240709,124000,6906179650,23950,23950,23950,23900,65
|
|
20240709,123900,6904623050,23950,23950,23950,23900,343
|
|
20240709,123800,6896409150,23950,23950,23950,23900,87
|
|
20240709,123700,6894325850,23950,23950,23950,23900,285
|
|
20240709,123600,6887502750,23950,23950,23950,23900,231
|
|
20240709,123500,6881970350,23950,23950,23950,23900,49
|
|
20240709,123400,6880797050,23950,23950,23950,23900,236
|
|
20240709,123300,6875147400,23950,23900,23950,23900,439
|
|
20240709,123200,6864634150,23900,23900,23950,23900,85
|
|
20240709,123100,6862599550,23950,23900,23950,23900,138
|
|
20240709,123000,6859294500,23950,23950,23950,23900,291
|
|
20240709,122900,6852325100,23950,23900,23950,23900,1916
|
|
20240709,122800,6806511800,23900,23900,23900,23900,1154
|
|
20240709,122700,6778931200,23900,23900,23900,23850,1285
|
|
20240709,122600,6748229850,23900,23900,23900,23850,670
|
|
20240709,122500,6732217150,23900,23900,23900,23850,102
|
|
20240709,122400,6729779450,23900,23900,23900,23850,282
|
|
20240709,122300,6723039700,23900,23900,23900,23850,326
|
|
20240709,122200,6715248900,23900,23900,23900,23850,51
|
|
20240709,122100,6714030150,23900,23900,23900,23850,182
|
|
20240709,122000,6709680500,23850,23900,23900,23850,100
|
|
20240709,121900,6707290850,23850,23850,23900,23850,138
|
|
20240709,121800,6703994850,23900,23850,23900,23850,168
|
|
20240709,121700,6699979800,23900,23900,23900,23850,63
|
|
20240709,121600,6698474900,23900,23900,23900,23850,442
|
|
20240709,121500,6687911700,23900,23900,23900,23850,141
|
|
20240709,121400,6684543100,23900,23900,23900,23850,423
|
|
20240709,121300,6674433850,23900,23850,23900,23800,4791
|
|
20240709,121200,6560134750,23850,23850,23850,23800,60
|
|
20240709,121100,6558703800,23850,23850,23850,23800,64
|
|
20240709,121000,6557177750,23850,23850,23850,23800,208
|
|
20240709,120900,6552217100,23850,23850,23850,23850,98
|
|
20240709,120800,6549879800,23850,23850,23850,23800,303
|
|
20240709,120700,6542653600,23850,23850,23850,23850,76
|
|
20240709,120600,6540841000,23850,23850,23850,23800,68
|
|
20240709,120500,6539219350,23850,23800,23850,23800,363
|
|
20240709,120400,6530570200,23800,23850,23850,23800,14
|
|
20240709,120300,6530236400,23850,23850,23850,23850,198
|
|
20240709,120200,6525514100,23850,23850,23850,23800,298
|
|
20240709,120100,6518409150,23850,23850,23850,23800,33
|
|
20240709,120000,6517622200,23850,23850,23850,23800,367
|
|
20240709,115900,6508876550,23850,23850,23850,23800,260
|
|
20240709,115800,6502682100,23800,23850,23850,23800,635
|
|
20240709,115700,6487543800,23850,23850,23850,23800,651
|
|
20240709,115600,6472023650,23800,23800,23850,23800,307
|
|
20240709,115500,6464714500,23850,23850,23850,23800,369
|
|
20240709,115400,6455920250,23850,23850,23850,23800,892
|
|
20240709,115300,6434673750,23850,23850,23850,23800,253
|
|
20240709,115200,6428646650,23850,23800,23850,23800,347
|
|
20240709,115100,6420379950,23800,23850,23850,23800,841
|
|
20240709,115000,6400334650,23850,23850,23850,23800,189
|
|
20240709,114900,6395833450,23850,23850,23850,23800,337
|
|
20240709,114800,6387802250,23850,23850,23850,23800,263
|
|
20240709,114700,6381536050,23850,23850,23850,23800,1367
|
|
20240709,114600,6348945950,23850,23850,23850,23800,616
|
|
20240709,114500,6334260650,23850,23850,23850,23800,4623
|
|
20240709,114400,6224013650,23850,23850,23850,23800,342
|
|
20240709,114300,6215864950,23800,23850,23850,23800,293
|
|
20240709,114200,6208889500,23850,23850,23850,23800,367
|
|
20240709,114100,6200147850,23850,23800,23850,23800,336
|
|
20240709,114000,6192141800,23850,23850,23850,23800,176
|
|
20240709,113900,6187950400,23800,23850,23850,23800,536
|
|
20240709,113800,6175179450,23850,23850,23850,23800,154
|
|
20240709,113700,6171513100,23800,23850,23850,23800,223
|
|
20240709,113600,6166201500,23850,23850,23850,23800,341
|
|
20240709,113500,6158075100,23800,23800,23850,23800,268
|
|
20240709,113400,6151695950,23850,23850,23850,23800,466
|
|
20240709,113300,6140588150,23850,23800,23850,23800,256
|
|
20240709,113200,6134491500,23800,23850,23850,23800,539
|
|
20240709,113100,6121642750,23800,23800,23850,23750,3757
|
|
20240709,113000,6032222700,23800,23750,23800,23750,200
|
|
20240709,112900,6027470000,23750,23800,23800,23750,413
|
|
20240709,112800,6017647350,23800,23850,23850,23750,2282
|
|
20240709,112700,5963334050,23850,23850,23850,23800,381
|
|
20240709,112600,5954264550,23850,23850,23850,23800,475
|
|
20240709,112500,5942948850,23800,23800,23850,23800,292
|
|
20240709,112400,5935997300,23850,23850,23850,23800,319
|
|
20240709,112300,5928395500,23850,23800,23850,23800,466
|
|
20240709,112200,5917298300,23850,23800,23850,23800,186
|
|
20240709,112100,5912868750,23850,23850,23850,23800,304
|
|
20240709,112000,5905624550,23850,23850,23850,23800,269
|
|
20240709,111900,5899219800,23800,23850,23850,23800,516
|
|
20240709,111800,5886937250,23850,23800,23850,23800,422
|
|
20240709,111700,5876878850,23850,23850,23850,23800,219
|
|
20240709,111600,5871663500,23800,23800,23800,23750,1559
|
|
20240709,111500,5834565900,23800,23750,23800,23750,653
|
|
20240709,111400,5819039500,23800,23800,23800,23750,408
|
|
20240709,111300,5809335350,23800,23800,23800,23750,370
|
|
20240709,111200,5800536500,23800,23800,23800,23750,1069
|
|
20240709,111100,5775101900,23800,23800,23800,23750,210
|
|
20240709,111000,5770110200,23750,23750,23800,23750,480
|
|
20240709,110900,5758701650,23800,23800,23850,23750,2981
|
|
20240709,110800,5687760150,23850,23850,23850,23800,663
|
|
20240709,110700,5671975650,23850,23800,23850,23800,634
|
|
20240709,110600,5656879900,23800,23850,23850,23800,397
|
|
20240709,110500,5647427800,23850,23850,23850,23800,595
|
|
20240709,110400,5633258550,23800,23800,23850,23800,279
|
|
20240709,110300,5626616350,23850,23850,23850,23800,231
|
|
20240709,110200,5621113800,23850,23850,23850,23800,405
|
|
20240709,110100,5611467000,23850,23850,23850,23800,548
|
|
20240709,110000,5598417450,23850,23800,23850,23800,302
|
|
20240709,105900,5591221050,23800,23850,23850,23800,145
|
|
20240709,105800,5587769100,23850,23850,23850,23800,646
|
|
20240709,105700,5572374900,23850,23850,23850,23800,2219
|
|
20240709,105600,5519463000,23850,23850,23850,23800,183
|
|
20240709,105500,5515104850,23800,23850,23850,23800,145
|
|
20240709,105400,5511653100,23850,23850,23850,23800,1113
|
|
20240709,105300,5485123250,23850,23800,23850,23750,1957
|
|
20240709,105200,5438520950,23800,23750,23800,23750,2146
|
|
20240709,105100,5387503750,23800,23800,23800,23750,1497
|
|
20240709,105000,5351881500,23800,23800,23800,23750,793
|
|
20240709,104900,5333038050,23800,23800,23800,23750,556
|
|
20240709,104800,5319825750,23800,23750,23800,23750,1329
|
|
20240709,104700,5288249500,23800,23800,23800,23750,330
|
|
20240709,104600,5280405700,23800,23800,23800,23750,1076
|
|
20240709,104500,5254814400,23800,23750,23800,23750,9793
|
|
20240709,104400,5022177000,23800,23850,23850,23800,15882
|
|
20240709,104300,4644179150,23850,23850,23850,23800,754
|
|
20240709,104200,4626218150,23850,23800,23850,23800,480
|
|
20240709,104100,4614787850,23850,23850,23850,23800,256
|
|
20240709,104000,4608690950,23850,23850,23850,23800,311
|
|
20240709,103900,4601288300,23800,23800,23850,23800,508
|
|
20240709,103800,4589184950,23800,23800,23850,23800,469
|
|
20240709,103700,4578015050,23850,23800,23850,23800,171
|
|
20240709,103600,4573944650,23850,23800,23850,23800,466
|
|
20240709,103500,4562851450,23800,23850,23850,23800,205
|
|
20240709,103400,4557969500,23850,23800,23850,23800,865
|
|
20240709,103300,4537381700,23850,23900,23900,23850,4757
|
|
20240709,103200,4423926650,23900,23900,23900,23850,290
|
|
20240709,103100,4417007700,23900,23900,23900,23850,325
|
|
20240709,103000,4409255100,23900,23900,23900,23850,834
|
|
20240709,102900,4389351550,23900,23850,23900,23850,322
|
|
20240709,102800,4381668900,23900,23900,23900,23850,186
|
|
20240709,102700,4377230750,23900,23900,23900,23850,211
|
|
20240709,102600,4372194350,23900,23850,23900,23850,578
|
|
20240709,102500,4358407450,23850,23850,23900,23800,3731
|
|
20240709,102400,4269425000,23850,23850,23850,23800,614
|
|
20240709,102300,4254787300,23850,23850,23850,23800,726
|
|
20240709,102200,4237503900,23850,23800,23850,23800,1797
|
|
20240709,102100,4194731400,23850,23900,23900,23800,5748
|
|
20240709,102000,4057641950,23850,23850,23900,23850,1368
|
|
20240709,101900,4024961100,23850,23900,23900,23850,565
|
|
20240709,101800,4011473300,23900,23850,23900,23850,447
|
|
20240709,101700,4000803850,23900,23850,23900,23850,487
|
|
20240709,101600,3989187050,23900,23850,23900,23850,201
|
|
20240709,101500,3984392200,23850,23900,23900,23850,720
|
|
20240709,101400,3967217800,23900,23850,23900,23850,1675
|
|
20240709,101300,3927229250,23900,23950,23950,23850,2257
|
|
20240709,101200,3873293050,23950,23950,23950,23900,137
|
|
20240709,101100,3870018200,23950,23950,23950,23900,425
|
|
20240709,101000,3859859000,23900,23950,23950,23900,471
|
|
20240709,100900,3848585150,23950,23900,23950,23900,287
|
|
20240709,100800,3841724000,23950,23950,23950,23900,1581
|
|
20240709,100700,3803865400,23950,23900,23950,23850,1974
|
|
20240709,100600,3756692800,23850,23850,23900,23850,2254
|
|
20240709,100500,3702846050,23850,23900,23900,23850,8334
|
|
20240709,100400,3503669650,23950,23900,23950,23900,161
|
|
20240709,100300,3499820600,23950,23950,23950,23900,192
|
|
20240709,100200,3495228450,23950,23900,23950,23900,187
|
|
20240709,100100,3490756250,23950,23900,23950,23900,299
|
|
20240709,100000,3483609200,23900,23950,23950,23900,173
|
|
20240709,095900,3479472250,23950,23950,23950,23900,157
|
|
20240709,095800,3475718400,23950,23900,23950,23900,223
|
|
20240709,095700,3470385650,23900,23950,23950,23900,3360
|
|
20240709,095600,3389938100,23950,24000,24000,23950,223
|
|
20240709,095500,3384593150,24000,24000,24000,23950,458
|
|
20240709,095400,3373622950,24000,24000,24000,23950,628
|
|
20240709,095300,3358577150,24000,24000,24000,23950,459
|
|
20240709,095200,3347578750,24000,23950,24000,23950,1203
|
|
20240709,095100,3318713150,23950,24000,24000,23950,149
|
|
20240709,095000,3315143400,24000,24000,24000,23950,165
|
|
20240709,094900,3311189900,24000,24000,24000,23950,283
|
|
20240709,094800,3304410750,24000,24000,24000,23950,150
|
|
20240709,094700,3300817000,23950,24000,24000,23950,1043
|
|
20240709,094600,3275791250,24000,24000,24000,23950,338
|
|
20240709,094500,3267685450,24000,23950,24000,23950,857
|
|
20240709,094400,3247159600,24000,24000,24000,23950,214
|
|
20240709,094300,3242031400,24000,24000,24000,23950,138
|
|
20240709,094200,3238725950,23950,24000,24000,23950,524
|
|
20240709,094100,3226175600,24000,23950,24000,23950,152
|
|
20240709,094000,3222534450,23950,23950,24000,23950,495
|
|
20240709,093900,3210667050,23950,24000,24000,23900,683
|
|
20240709,093800,3194288000,23950,23950,24000,23900,451
|
|
20240709,093700,3183492950,23900,23950,24000,23900,272
|
|
20240709,093600,3176978650,23950,23950,24000,23900,1943
|
|
20240709,093500,3130449900,23950,23950,24000,23950,461
|
|
20240709,093400,3119408150,23950,23900,24050,23900,600
|
|
20240709,093300,3105036150,23950,24050,24050,23900,10610
|
|
20240709,093200,2850847550,24000,24000,24050,24000,418
|
|
20240709,093100,2840808000,24050,24000,24050,24000,465
|
|
20240709,093000,2829636650,24000,24050,24100,24000,5418
|
|
20240709,092900,2699338950,24100,24050,24100,24050,169
|
|
20240709,092800,2695272600,24050,24050,24100,24000,1898
|
|
20240709,092700,2649631950,24050,24100,24100,24000,740
|
|
20240709,092600,2631839050,24000,24050,24100,24000,1450
|
|
20240709,092500,2596976950,24100,24100,24100,24050,209
|
|
20240709,092400,2591946400,24050,24050,24100,24050,540
|
|
20240709,092300,2578957800,24050,24050,24100,24050,2162
|
|
20240709,092200,2526959950,24050,24100,24100,24050,162
|
|
20240709,092100,2523062500,24100,24100,24100,24050,575
|
|
20240709,092000,2509229650,24100,24150,24200,24100,6432
|
|
20240709,091900,2354060050,24200,24100,24200,24100,2275
|
|
20240709,091800,2299119350,24200,24250,24250,24100,7714
|
|
20240709,091700,2112603600,24250,24250,24250,24200,6012
|
|
20240709,091600,1966852800,24250,24250,24250,24200,948
|
|
20240709,091500,1943865200,24250,24150,24250,24150,11515
|
|
20240709,091400,1665235450,24150,24150,24200,24150,4349
|
|
20240709,091300,1560080950,24150,24150,24200,24150,2436
|
|
20240709,091200,1501242800,24200,24100,24200,24100,3124
|
|
20240709,091100,1425777350,24100,24100,24150,24050,15852
|
|
20240709,091000,1043488000,24100,24100,24100,24050,4569
|
|
20240709,090900,933380100,24100,24100,24100,24050,404
|
|
20240709,090800,923662850,24050,24050,24100,24050,504
|
|
20240709,090700,911541000,24050,24050,24100,24050,1470
|
|
20240709,090600,876187350,24000,24100,24100,24000,2719
|
|
20240709,090500,810795250,24100,24050,24100,24050,3656
|
|
20240709,090400,722843250,24050,24100,24100,24050,2523
|
|
20240709,090300,662046900,24100,24100,24150,24050,4407
|
|
20240709,090200,555821450,24050,24000,24150,23950,17608
|
|
20240709,090100,131662050,24050,24050,24050,24000,2303
|
|
20240709,090000,76374650,24050,24000,24050,24000,3182
|