617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,191300,15059915800,23650,23650,23650,23650,0
|
|
20240715,191200,15059915800,23650,23650,23650,23650,0
|
|
20240715,191100,15059915800,23650,23650,23650,23650,0
|
|
20240715,191000,15059915800,23650,23650,23650,23650,0
|
|
20240715,190900,15059915800,23650,23650,23650,23650,0
|
|
20240715,190800,15059915800,23650,23650,23650,23650,0
|
|
20240715,190700,15059915800,23650,23650,23650,23650,0
|
|
20240715,190600,15059915800,23650,23650,23650,23650,0
|
|
20240715,190500,15059915800,23650,23650,23650,23650,0
|
|
20240715,190400,15059915800,23650,23650,23650,23650,0
|
|
20240715,190300,15059915800,23650,23650,23650,23650,0
|
|
20240715,190200,15059915800,23650,23650,23650,23650,0
|
|
20240715,190100,15059915800,23650,23650,23650,23650,0
|
|
20240715,190000,15059915800,23650,23650,23650,23650,0
|
|
20240715,185900,15059915800,23650,23650,23650,23650,0
|
|
20240715,185800,15059915800,23650,23650,23650,23650,0
|
|
20240715,185700,15059915800,23650,23650,23650,23650,0
|
|
20240715,185600,15059915800,23650,23650,23650,23650,0
|
|
20240715,185500,15059915800,23650,23650,23650,23650,0
|
|
20240715,185400,15059915800,23650,23650,23650,23650,0
|
|
20240715,185300,15059915800,23650,23650,23650,23650,0
|
|
20240715,185200,15059915800,23650,23650,23650,23650,0
|
|
20240715,185100,15059915800,23650,23650,23650,23650,0
|
|
20240715,185000,15059915800,23650,23650,23650,23650,0
|
|
20240715,184900,15059915800,23650,23650,23650,23650,0
|
|
20240715,184800,15059915800,23650,23650,23650,23650,0
|
|
20240715,184700,15059915800,23650,23650,23650,23650,0
|
|
20240715,184600,15059915800,23650,23650,23650,23650,0
|
|
20240715,184500,15059915800,23650,23650,23650,23650,0
|
|
20240715,184400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,184300,15059915800,23650,23650,23650,23650,0
|
|
20240715,184200,15059915800,23650,23650,23650,23650,0
|
|
20240715,184100,15059915800,23650,23650,23650,23650,0
|
|
20240715,184000,15059915800,23650,23650,23650,23650,0
|
|
20240715,183900,15059915800,23650,23650,23650,23650,0
|
|
20240715,183800,15059915800,23650,23650,23650,23650,0
|
|
20240715,183700,15059915800,23650,23650,23650,23650,0
|
|
20240715,183600,15059915800,23650,23650,23650,23650,0
|
|
20240715,183500,15059915800,23650,23650,23650,23650,0
|
|
20240715,183400,15059915800,23650,23650,23650,23650,0
|
|
20240715,183300,15059915800,23650,23650,23650,23650,0
|
|
20240715,183200,15059915800,23650,23650,23650,23650,0
|
|
20240715,183100,15059915800,23650,23650,23650,23650,0
|
|
20240715,183000,15059915800,23650,23650,23650,23650,0
|
|
20240715,182900,15059915800,23650,23650,23650,23650,0
|
|
20240715,182800,15059915800,23650,23650,23650,23650,0
|
|
20240715,182700,15059915800,23650,23650,23650,23650,0
|
|
20240715,182600,15059915800,23650,23650,23650,23650,0
|
|
20240715,182500,15059915800,23650,23650,23650,23650,0
|
|
20240715,182400,15059915800,23650,23650,23650,23650,0
|
|
20240715,182300,15059915800,23650,23650,23650,23650,0
|
|
20240715,182200,15059915800,23650,23650,23650,23650,0
|
|
20240715,182100,15059915800,23650,23650,23650,23650,0
|
|
20240715,182000,15059915800,23650,23650,23650,23650,0
|
|
20240715,181900,15059915800,23650,23650,23650,23650,0
|
|
20240715,181800,15059915800,23650,23650,23650,23650,0
|
|
20240715,181700,15059915800,23650,23650,23650,23650,0
|
|
20240715,181600,15059915800,23650,23650,23650,23650,0
|
|
20240715,181500,15059915800,23650,23650,23650,23650,0
|
|
20240715,181400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,181300,15059915800,23650,23650,23650,23650,0
|
|
20240715,181200,15059915800,23650,23650,23650,23650,0
|
|
20240715,181100,15059915800,23650,23650,23650,23650,0
|
|
20240715,181000,15059915800,23650,23650,23650,23650,0
|
|
20240715,180900,15059915800,23650,23650,23650,23650,0
|
|
20240715,180800,15059915800,23650,23650,23650,23650,0
|
|
20240715,180700,15059915800,23650,23650,23650,23650,0
|
|
20240715,180600,15059915800,23650,23650,23650,23650,0
|
|
20240715,180500,15059915800,23650,23650,23650,23650,0
|
|
20240715,180400,15059915800,23650,23650,23650,23650,0
|
|
20240715,180300,15059915800,23650,23650,23650,23650,0
|
|
20240715,180200,15059915800,23650,23650,23650,23650,0
|
|
20240715,180100,15059915800,23650,23650,23650,23650,0
|
|
20240715,180000,15059915800,23650,23650,23650,23650,0
|
|
20240715,175900,15059915800,23650,23650,23650,23650,0
|
|
20240715,175800,15059915800,23650,23650,23650,23650,0
|
|
20240715,175700,15059915800,23650,23650,23650,23650,0
|
|
20240715,175600,15059915800,23650,23650,23650,23650,0
|
|
20240715,175500,15059915800,23650,23650,23650,23650,0
|
|
20240715,175400,15059915800,23650,23650,23650,23650,0
|
|
20240715,175300,15059915800,23650,23650,23650,23650,0
|
|
20240715,175200,15059915800,23650,23650,23650,23650,0
|
|
20240715,175100,15059915800,23650,23650,23650,23650,0
|
|
20240715,175000,15059915800,23650,23650,23650,23650,0
|
|
20240715,174900,15059915800,23650,23650,23650,23650,0
|
|
20240715,174800,15059915800,23650,23650,23650,23650,0
|
|
20240715,174700,15059915800,23650,23650,23650,23650,0
|
|
20240715,174600,15059915800,23650,23650,23650,23650,0
|
|
20240715,174500,15059915800,23650,23650,23650,23650,0
|
|
20240715,174400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,174300,15059915800,23650,23650,23650,23650,0
|
|
20240715,174200,15059915800,23650,23650,23650,23650,0
|
|
20240715,174100,15059915800,23650,23650,23650,23650,0
|
|
20240715,174000,15059915800,23650,23650,23650,23650,0
|
|
20240715,173900,15059915800,23650,23650,23650,23650,0
|
|
20240715,173800,15059915800,23650,23650,23650,23650,0
|
|
20240715,173700,15059915800,23650,23650,23650,23650,0
|
|
20240715,173600,15059915800,23650,23650,23650,23650,0
|
|
20240715,173500,15059915800,23650,23650,23650,23650,0
|
|
20240715,173400,15059915800,23650,23650,23650,23650,0
|
|
20240715,173300,15059915800,23650,23650,23650,23650,0
|
|
20240715,173200,15059915800,23650,23650,23650,23650,0
|
|
20240715,173100,15059915800,23650,23650,23650,23650,0
|
|
20240715,173000,15059915800,23650,23650,23650,23650,0
|
|
20240715,172900,15059915800,23650,23650,23650,23650,0
|
|
20240715,172800,15059915800,23650,23650,23650,23650,0
|
|
20240715,172700,15059915800,23650,23650,23650,23650,0
|
|
20240715,172600,15059915800,23650,23650,23650,23650,0
|
|
20240715,172500,15059915800,23650,23650,23650,23650,0
|
|
20240715,172400,15059915800,23650,23650,23650,23650,0
|
|
20240715,172300,15059915800,23650,23650,23650,23650,0
|
|
20240715,172200,15059915800,23650,23650,23650,23650,0
|
|
20240715,172100,15059915800,23650,23650,23650,23650,0
|
|
20240715,172000,15059915800,23650,23650,23650,23650,0
|
|
20240715,171900,15059915800,23650,23650,23650,23650,0
|
|
20240715,171800,15059915800,23650,23650,23650,23650,0
|
|
20240715,171700,15059915800,23650,23650,23650,23650,0
|
|
20240715,171600,15059915800,23650,23650,23650,23650,0
|
|
20240715,171500,15059915800,23650,23650,23650,23650,0
|
|
20240715,171400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,171300,15059915800,23650,23650,23650,23650,0
|
|
20240715,171200,15059915800,23650,23650,23650,23650,0
|
|
20240715,171100,15059915800,23650,23650,23650,23650,0
|
|
20240715,171000,15059915800,23650,23650,23650,23650,0
|
|
20240715,170900,15059915800,23650,23650,23650,23650,0
|
|
20240715,170800,15059915800,23650,23650,23650,23650,0
|
|
20240715,170700,15059915800,23650,23650,23650,23650,0
|
|
20240715,170600,15059915800,23650,23650,23650,23650,0
|
|
20240715,170500,15059915800,23650,23650,23650,23650,0
|
|
20240715,170400,15059915800,23650,23650,23650,23650,0
|
|
20240715,170300,15059915800,23650,23650,23650,23650,0
|
|
20240715,170200,15059915800,23650,23650,23650,23650,0
|
|
20240715,170100,15059915800,23650,23650,23650,23650,0
|
|
20240715,170000,15059915800,23650,23650,23650,23650,0
|
|
20240715,165900,15059915800,23650,23650,23650,23650,0
|
|
20240715,165800,15059915800,23650,23650,23650,23650,0
|
|
20240715,165700,15059915800,23650,23650,23650,23650,0
|
|
20240715,165600,15059915800,23650,23650,23650,23650,0
|
|
20240715,165500,15059915800,23650,23650,23650,23650,0
|
|
20240715,165400,15059915800,23650,23650,23650,23650,0
|
|
20240715,165300,15059915800,23650,23650,23650,23650,0
|
|
20240715,165200,15059915800,23650,23650,23650,23650,0
|
|
20240715,165100,15059915800,23650,23650,23650,23650,0
|
|
20240715,165000,15059915800,23650,23650,23650,23650,0
|
|
20240715,164900,15059915800,23650,23650,23650,23650,0
|
|
20240715,164800,15059915800,23650,23650,23650,23650,0
|
|
20240715,164700,15059915800,23650,23650,23650,23650,0
|
|
20240715,164600,15059915800,23650,23650,23650,23650,0
|
|
20240715,164500,15059915800,23650,23650,23650,23650,0
|
|
20240715,164400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,164300,15059915800,23650,23650,23650,23650,0
|
|
20240715,164200,15059915800,23650,23650,23650,23650,0
|
|
20240715,164100,15059915800,23650,23650,23650,23650,0
|
|
20240715,164000,15059915800,23650,23650,23650,23650,0
|
|
20240715,163900,15059915800,23650,23650,23650,23650,0
|
|
20240715,163800,15059915800,23650,23650,23650,23650,0
|
|
20240715,163700,15059915800,23650,23650,23650,23650,0
|
|
20240715,163600,15059915800,23650,23650,23650,23650,0
|
|
20240715,163500,15059915800,23650,23650,23650,23650,0
|
|
20240715,163400,15059915800,23650,23650,23650,23650,0
|
|
20240715,163300,15059915800,23650,23650,23650,23650,0
|
|
20240715,163200,15059915800,23650,23650,23650,23650,0
|
|
20240715,163100,15059915800,23650,23650,23650,23650,0
|
|
20240715,163000,15059915800,23650,23650,23650,23650,0
|
|
20240715,162900,15059915800,23650,23650,23650,23650,0
|
|
20240715,162800,15059915800,23650,23650,23650,23650,0
|
|
20240715,162700,15059915800,23650,23650,23650,23650,0
|
|
20240715,162600,15059915800,23650,23650,23650,23650,0
|
|
20240715,162500,15059915800,23650,23650,23650,23650,0
|
|
20240715,162400,15059915800,23650,23650,23650,23650,0
|
|
20240715,162300,15059915800,23650,23650,23650,23650,0
|
|
20240715,162200,15059915800,23650,23650,23650,23650,0
|
|
20240715,162100,15059915800,23650,23650,23650,23650,0
|
|
20240715,162000,15059915800,23650,23650,23650,23650,0
|
|
20240715,161900,15059915800,23650,23650,23650,23650,0
|
|
20240715,161800,15059915800,23650,23650,23650,23650,0
|
|
20240715,161700,15059915800,23650,23650,23650,23650,0
|
|
20240715,161600,15059915800,23650,23650,23650,23650,0
|
|
20240715,161500,15059915800,23650,23650,23650,23650,0
|
|
20240715,161400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,161300,15059915800,23650,23650,23650,23650,0
|
|
20240715,161200,15059915800,23650,23650,23650,23650,0
|
|
20240715,161100,15059915800,23650,23650,23650,23650,0
|
|
20240715,161000,15059915800,23650,23650,23650,23650,0
|
|
20240715,160900,15059915800,23650,23650,23650,23650,0
|
|
20240715,160800,15059915800,23650,23650,23650,23650,0
|
|
20240715,160700,15059915800,23650,23650,23650,23650,0
|
|
20240715,160600,15059915800,23650,23650,23650,23650,0
|
|
20240715,160500,15059915800,23650,23650,23650,23650,0
|
|
20240715,160400,15059915800,23650,23650,23650,23650,0
|
|
20240715,160300,15059915800,23650,23650,23650,23650,0
|
|
20240715,160200,15059915800,23650,23650,23650,23650,0
|
|
20240715,160100,15059915800,23650,23650,23650,23650,0
|
|
20240715,160000,15059915800,23650,23650,23650,23650,0
|
|
20240715,155900,15059915800,23650,23650,23650,23650,0
|
|
20240715,155800,15059915800,23650,23650,23650,23650,0
|
|
20240715,155700,15059915800,23650,23650,23650,23650,0
|
|
20240715,155600,15059915800,23650,23650,23650,23650,0
|
|
20240715,155500,15059915800,23650,23650,23650,23650,0
|
|
20240715,155400,15059915800,23650,23650,23650,23650,0
|
|
20240715,155300,15059915800,23650,23650,23650,23650,0
|
|
20240715,155200,15059915800,23650,23650,23650,23650,0
|
|
20240715,155100,15059915800,23650,23650,23650,23650,0
|
|
20240715,155000,15059915800,23650,23650,23650,23650,0
|
|
20240715,154900,15059915800,23650,23650,23650,23650,0
|
|
20240715,154800,15059915800,23650,23650,23650,23650,0
|
|
20240715,154700,15059915800,23650,23650,23650,23650,0
|
|
20240715,154600,15059915800,23650,23650,23650,23650,0
|
|
20240715,154500,15059915800,23650,23650,23650,23650,0
|
|
20240715,154400,15059915800,23650,23650,23650,23650,74292
|
|
20240715,154300,15059915800,23650,23650,23650,23650,0
|
|
20240715,154200,15059915800,23650,23650,23650,23650,0
|
|
20240715,154100,15059915800,23650,23650,23650,23650,0
|
|
20240715,154000,15059915800,23650,23650,23650,23650,0
|
|
20240715,153900,15059915800,23650,23650,23650,23650,0
|
|
20240715,153800,15059915800,23650,23650,23650,23650,0
|
|
20240715,153700,15059915800,23650,23650,23650,23650,0
|
|
20240715,153600,15059915800,23650,23650,23650,23650,0
|
|
20240715,153500,15059915800,23650,23650,23650,23650,0
|
|
20240715,153400,15059915800,23650,23650,23650,23650,0
|
|
20240715,153300,15059915800,23650,23650,23650,23650,0
|
|
20240715,153200,15059915800,23650,23650,23650,23650,0
|
|
20240715,153100,15059915800,23650,23650,23650,23650,0
|
|
20240715,153000,15059915800,23650,23650,23650,23650,74292
|
|
20240715,152900,13302910000,23700,23700,23700,23700,0
|
|
20240715,152800,13302910000,23700,23700,23700,23700,0
|
|
20240715,152700,13302910000,23700,23700,23700,23700,0
|
|
20240715,152600,13302910000,23700,23700,23700,23700,0
|
|
20240715,152500,13302910000,23700,23700,23700,23700,0
|
|
20240715,152400,13302910000,23700,23700,23700,23700,0
|
|
20240715,152300,13302910000,23700,23700,23700,23700,0
|
|
20240715,152200,13302910000,23700,23700,23700,23700,0
|
|
20240715,152100,13302910000,23700,23700,23700,23700,0
|
|
20240715,152000,13302910000,23700,23700,23700,23700,0
|
|
20240715,151900,13302910000,23700,23750,23750,23700,177
|
|
20240715,151800,13298711350,23700,23750,23750,23700,1818
|
|
20240715,151700,13255546400,23700,23700,23750,23700,4540
|
|
20240715,151600,13147858350,23750,23700,23750,23650,3948
|
|
20240715,151500,13054350450,23650,23700,23700,23650,2050
|
|
20240715,151400,13005858900,23700,23650,23700,23650,1458
|
|
20240715,151300,12971305600,23700,23650,23700,23650,352
|
|
20240715,151200,12962963700,23700,23700,23700,23650,302
|
|
20240715,151100,12955806650,23700,23650,23700,23650,613
|
|
20240715,151000,12941279500,23650,23650,23700,23650,2851
|
|
20240715,150900,12873827400,23650,23650,23700,23650,946
|
|
20240715,150800,12851411350,23700,23650,23700,23650,935
|
|
20240715,150700,12829265500,23700,23650,23700,23650,895
|
|
20240715,150600,12808054600,23650,23700,23700,23650,304
|
|
20240715,150500,12800862400,23700,23700,23750,23650,11627
|
|
20240715,150400,12525439550,23700,23700,23750,23700,911
|
|
20240715,150300,12503818150,23750,23700,23800,23700,9863
|
|
20240715,150200,12269467500,23700,23700,23750,23700,45
|
|
20240715,150100,12268399850,23750,23700,23750,23700,302
|
|
20240715,150000,12261229350,23750,23750,23750,23700,126
|
|
20240715,145900,12258238950,23750,23700,23800,23700,4542
|
|
20240715,145800,12150405750,23750,23700,23750,23700,458
|
|
20240715,145700,12139533400,23700,23750,23750,23700,417
|
|
20240715,145600,12129633050,23750,23700,23750,23700,374
|
|
20240715,145500,12120752450,23700,23750,23750,23700,1177
|
|
20240715,145400,12092804200,23750,23750,23750,23700,149
|
|
20240715,145300,12089267450,23700,23700,23750,23700,84
|
|
20240715,145200,12087274900,23700,23750,23750,23700,597
|
|
20240715,145100,12073099450,23750,23750,23750,23700,781
|
|
20240715,145000,12054552900,23700,23700,23750,23700,349
|
|
20240715,144900,12046265850,23700,23700,23750,23700,1932
|
|
20240715,144800,12000465750,23700,23700,23750,23700,1565
|
|
20240715,144700,11963300350,23700,23700,23750,23700,72
|
|
20240715,144600,11961592300,23750,23700,23750,23700,200
|
|
20240715,144500,11956843950,23750,23700,23750,23700,1099
|
|
20240715,144400,11930745900,23700,23700,23750,23700,210
|
|
20240715,144300,11925760250,23700,23700,23750,23700,162
|
|
20240715,144200,11921917050,23700,23750,23750,23700,1607
|
|
20240715,144100,11883755050,23750,23700,23750,23700,570
|
|
20240715,144000,11870239900,23750,23750,23750,23700,378
|
|
20240715,143900,11861276500,23700,23750,23750,23700,453
|
|
20240715,143800,11850519150,23700,23750,23750,23700,2382
|
|
20240715,143700,11793950100,23750,23750,23750,23700,164
|
|
20240715,143600,11790058100,23700,23750,23750,23700,377
|
|
20240715,143500,11781107050,23700,23750,23750,23700,438
|
|
20240715,143400,11770707450,23750,23750,23750,23700,718
|
|
20240715,143300,11753655750,23750,23700,23750,23700,327
|
|
20240715,143200,11745891800,23700,23750,23750,23700,767
|
|
20240715,143100,11727676750,23700,23700,23750,23700,204
|
|
20240715,143000,11722834950,23750,23700,23750,23700,220
|
|
20240715,142900,11717612900,23750,23750,23750,23700,1062
|
|
20240715,142800,11692392000,23750,23750,23750,23700,115
|
|
20240715,142700,11689665750,23750,23700,23750,23700,218
|
|
20240715,142600,11684494200,23700,23700,23750,23700,139
|
|
20240715,142500,11681196000,23750,23700,23750,23700,1531
|
|
20240715,142400,11644839700,23700,23750,23750,23700,115
|
|
20240715,142300,11642109350,23700,23750,23750,23700,164
|
|
20240715,142200,11638216050,23750,23700,23750,23700,1470
|
|
20240715,142100,11603305200,23750,23700,23750,23700,284
|
|
20240715,142000,11596562750,23750,23750,23750,23700,179
|
|
20240715,141900,11592313900,23750,23750,23750,23700,1626
|
|
20240715,141800,11553696800,23750,23700,23750,23700,277
|
|
20240715,141700,11547121850,23750,23750,23750,23700,201
|
|
20240715,141600,11542349150,23700,23700,23700,23650,1174
|
|
20240715,141500,11514526200,23700,23700,23700,23650,2372
|
|
20240715,141400,11458311550,23700,23700,23700,23650,1244
|
|
20240715,141300,11428831800,23650,23650,23700,23650,82
|
|
20240715,141200,11426889900,23650,23650,23700,23650,4034
|
|
20240715,141100,11331359250,23650,23650,23700,23650,108
|
|
20240715,141000,11328803400,23650,23650,23700,23650,337
|
|
20240715,140900,11320817650,23700,23650,23700,23650,529
|
|
20240715,140800,11308282250,23700,23700,23700,23650,203
|
|
20240715,140700,11303477150,23650,23650,23700,23650,125
|
|
20240715,140600,11300519950,23650,23700,23700,23650,2248
|
|
20240715,140500,11247333350,23650,23650,23700,23650,86
|
|
20240715,140400,11245299400,23700,23650,23700,23650,330
|
|
20240715,140300,11237491550,23650,23650,23700,23650,1034
|
|
20240715,140200,11213037400,23650,23650,23700,23650,380
|
|
20240715,140100,11204032450,23650,23650,23700,23650,81
|
|
20240715,140000,11202116100,23700,23700,23700,23650,148
|
|
20240715,135900,11198609750,23650,23700,23700,23650,6813
|
|
20240715,135800,11037245300,23700,23750,23750,23700,473
|
|
20240715,135700,11026034600,23750,23700,23750,23700,1892
|
|
20240715,135600,10981190600,23700,23700,23750,23700,1472
|
|
20240715,135500,10946252100,23700,23750,23750,23700,304
|
|
20240715,135400,10939046000,23700,23700,23750,23700,120
|
|
20240715,135300,10936198900,23750,23800,23800,23750,2907
|
|
20240715,135200,10867140250,23750,23800,23800,23750,394
|
|
20240715,135100,10857777150,23750,23750,23800,23750,257
|
|
20240715,135000,10851669750,23750,23800,23800,23750,959
|
|
20240715,134900,10828893300,23750,23800,23800,23750,932
|
|
20240715,134800,10806712150,23750,23750,23750,23750,38
|
|
20240715,134700,10805809650,23750,23750,23800,23700,4060
|
|
20240715,134600,10709406650,23700,23700,23750,23700,1002
|
|
20240715,134500,10685610400,23700,23750,23750,23700,32
|
|
20240715,134400,10684851600,23700,23700,23750,23700,576
|
|
20240715,134300,10671193750,23700,23750,23750,23700,1280
|
|
20240715,134200,10640796100,23700,23700,23750,23700,46
|
|
20240715,134100,10639705850,23700,23750,23750,23700,1858
|
|
20240715,134000,10595599000,23750,23750,23750,23700,664
|
|
20240715,133900,10579834150,23750,23750,23750,23700,1724
|
|
20240715,133800,10538954750,23700,23700,23750,23700,490
|
|
20240715,133700,10527338750,23750,23700,23750,23700,371
|
|
20240715,133600,10518531150,23700,23700,23750,23700,8470
|
|
20240715,133500,10317484300,23700,23700,23750,23700,708
|
|
20240715,133400,10300698300,23700,23750,23750,23700,267
|
|
20240715,133300,10294358100,23750,23700,23750,23650,4619
|
|
20240715,133200,10184842900,23700,23650,23700,23650,494
|
|
20240715,133100,10173156250,23650,23700,23700,23650,323
|
|
20240715,133000,10165502800,23650,23700,23700,23650,1932
|
|
20240715,132900,10119721850,23650,23650,23700,23650,449
|
|
20240715,132800,10109101800,23700,23650,23700,23650,59
|
|
20240715,132700,10107706400,23700,23650,23700,23650,384
|
|
20240715,132600,10098606800,23700,23650,23700,23650,3724
|
|
20240715,132500,10010447900,23650,23650,23650,23650,40
|
|
20240715,132400,10009501900,23650,23650,23700,23650,532
|
|
20240715,132300,9996917300,23650,23650,23700,23650,1821
|
|
20240715,132200,9953783250,23650,23700,23700,23650,198
|
|
20240715,132100,9949091300,23700,23650,23700,23650,2742
|
|
20240715,132000,9884239700,23700,23650,23700,23650,443
|
|
20240715,131900,9873744100,23700,23650,23700,23650,87
|
|
20240715,131800,9871682550,23700,23650,23700,23650,1656
|
|
20240715,131700,9832456150,23650,23650,23700,23650,106
|
|
20240715,131600,9829945500,23650,23650,23700,23650,1354
|
|
20240715,131500,9797893500,23650,23700,23700,23650,429
|
|
20240715,131400,9787747550,23650,23700,23700,23650,237
|
|
20240715,131300,9782131600,23650,23650,23700,23650,719
|
|
20240715,131200,9765093900,23650,23650,23700,23650,597
|
|
20240715,131100,9750966350,23700,23650,23700,23650,3816
|
|
20240715,131000,9660537300,23700,23700,23700,23650,2178
|
|
20240715,130900,9608919800,23700,23650,23700,23650,514
|
|
20240715,130800,9596760850,23650,23650,23700,23650,81
|
|
20240715,130700,9594842800,23700,23700,23700,23650,2706
|
|
20240715,130600,9530711850,23650,23700,23700,23650,605
|
|
20240715,130500,9516396000,23700,23650,23700,23650,118
|
|
20240715,130400,9513600650,23650,23700,23700,23650,589
|
|
20240715,130300,9499642600,23650,23700,23700,23650,984
|
|
20240715,130200,9476343200,23700,23650,23700,23650,111
|
|
20240715,130100,9473715800,23650,23650,23700,23650,69
|
|
20240715,130000,9472081300,23650,23650,23700,23650,1069
|
|
20240715,125900,9446767500,23650,23650,23650,23650,75
|
|
20240715,125800,9444993750,23650,23650,23700,23650,57
|
|
20240715,125700,9443644200,23650,23700,23700,23650,1428
|
|
20240715,125600,9409821550,23650,23650,23700,23650,907
|
|
20240715,125500,9388327800,23650,23650,23650,23650,45
|
|
20240715,125400,9387263550,23650,23650,23700,23650,739
|
|
20240715,125300,9369786050,23650,23600,23650,23600,574
|
|
20240715,125200,9356212750,23600,23650,23650,23600,621
|
|
20240715,125100,9341529650,23600,23600,23650,23600,1572
|
|
20240715,125000,9304372450,23600,23650,23650,23600,836
|
|
20240715,124900,9284617350,23650,23600,23650,23600,325
|
|
20240715,124800,9276933400,23650,23600,23650,23600,431
|
|
20240715,124700,9266761350,23600,23700,23700,23600,435
|
|
20240715,124600,9256470950,23700,23650,23700,23600,14507
|
|
20240715,124500,8913283250,23650,23700,23700,23650,580
|
|
20240715,124400,8899563550,23700,23700,23700,23650,2212
|
|
20240715,124300,8847169900,23700,23650,23700,23650,512
|
|
20240715,124200,8835057000,23650,23650,23700,23650,146
|
|
20240715,124100,8831604050,23700,23700,23700,23650,2022
|
|
20240715,124000,8783685050,23650,23700,23700,23650,1205
|
|
20240715,123900,8755148000,23700,23650,23700,23650,149
|
|
20240715,123800,8751617350,23650,23700,23700,23650,615
|
|
20240715,123700,8737044400,23650,23700,23700,23650,932
|
|
20240715,123600,8714977750,23650,23700,23700,23650,462
|
|
20240715,123500,8704048000,23650,23650,23700,23650,178
|
|
20240715,123400,8699835950,23700,23700,23700,23650,1840
|
|
20240715,123300,8656248750,23700,23700,23700,23650,88
|
|
20240715,123200,8654163700,23700,23650,23700,23650,267
|
|
20240715,123100,8647839350,23650,23700,23700,23650,639
|
|
20240715,123000,8632715150,23700,23700,23700,23650,474
|
|
20240715,122900,8621483100,23650,23700,23700,23650,82
|
|
20240715,122800,8619540100,23650,23700,23700,23650,829
|
|
20240715,122700,8599922200,23700,23650,23700,23650,748
|
|
20240715,122600,8582195600,23700,23700,23700,23650,715
|
|
20240715,122500,8565255850,23650,23700,23700,23650,2183
|
|
20240715,122400,8513541700,23700,23650,23700,23650,469
|
|
20240715,122300,8502427550,23700,23650,23700,23650,20
|
|
20240715,122200,8501953900,23650,23650,23700,23650,601
|
|
20240715,122100,8487735500,23700,23650,23700,23650,1563
|
|
20240715,122000,8450695900,23700,23700,23700,23650,198
|
|
20240715,121900,8446004650,23650,23650,23700,23650,869
|
|
20240715,121800,8425442450,23700,23650,23700,23650,978
|
|
20240715,121700,8402282400,23650,23650,23700,23650,372
|
|
20240715,121600,8393467150,23700,23700,23700,23650,745
|
|
20240715,121500,8375830950,23650,23700,23700,23650,202
|
|
20240715,121400,8371050950,23650,23650,23700,23650,2034
|
|
20240715,121300,8322927250,23650,23700,23700,23650,868
|
|
20240715,121200,8302376450,23650,23700,23700,23650,692
|
|
20240715,121100,8285984950,23650,23700,23700,23650,1891
|
|
20240715,121000,8241171900,23650,23700,23700,23650,522
|
|
20240715,120900,8228821100,23700,23700,23700,23650,287
|
|
20240715,120800,8222021000,23700,23650,23700,23650,1066
|
|
20240715,120700,8196779000,23700,23650,23700,23650,562
|
|
20240715,120600,8183461050,23650,23700,23700,23650,274
|
|
20240715,120500,8176967500,23700,23650,23700,23650,1588
|
|
20240715,120400,8139353300,23650,23650,23700,23650,646
|
|
20240715,120300,8124057950,23700,23700,23700,23650,197
|
|
20240715,120200,8119389600,23700,23650,23700,23650,1363
|
|
20240715,120100,8087121950,23700,23650,23700,23650,406
|
|
20240715,120000,8077502500,23700,23700,23700,23650,121
|
|
20240715,115900,8074637800,23650,23650,23700,23650,1084
|
|
20240715,115800,8048968850,23700,23650,23700,23650,467
|
|
20240715,115700,8037904050,23650,23650,23700,23650,227
|
|
20240715,115600,8032533050,23650,23700,23700,23650,999
|
|
20240715,115500,8008878650,23650,23700,23700,23650,75
|
|
20240715,115400,8007102100,23650,23650,23700,23650,1132
|
|
20240715,115300,7980279850,23650,23650,23700,23650,4019
|
|
20240715,115200,7885154900,23700,23650,23700,23650,154
|
|
20240715,115100,7881507900,23650,23700,23700,23650,687
|
|
20240715,115000,7865226550,23650,23700,23700,23650,706
|
|
20240715,114900,7848517600,23700,23700,23700,23650,215
|
|
20240715,114800,7843426350,23650,23650,23700,23650,418
|
|
20240715,114700,7833523250,23650,23650,23700,23650,839
|
|
20240715,114600,7813662050,23700,23650,23700,23650,862
|
|
20240715,114500,7793233750,23650,23700,23700,23650,37
|
|
20240715,114400,7792357400,23700,23650,23700,23650,932
|
|
20240715,114300,7770292500,23650,23700,23700,23650,113
|
|
20240715,114200,7767614900,23700,23700,23700,23650,811
|
|
20240715,114100,7748405350,23650,23700,23700,23650,1409
|
|
20240715,114000,7715039950,23650,23650,23700,23650,287
|
|
20240715,113900,7708251250,23700,23750,23750,23700,1901
|
|
20240715,113800,7663170650,23700,23700,23750,23700,847
|
|
20240715,113700,7643076500,23750,23750,23750,23700,1725
|
|
20240715,113600,7602191300,23750,23750,23750,23650,2036
|
|
20240715,113500,7554036400,23750,23750,23800,23650,5837
|
|
20240715,113400,7415611050,23750,23750,23800,23750,808
|
|
20240715,113300,7396413100,23750,23750,23800,23750,1565
|
|
20240715,113200,7359214100,23800,23750,23800,23750,47
|
|
20240715,113100,7358096550,23800,23750,23800,23750,368
|
|
20240715,113000,7349339150,23750,23750,23800,23750,2293
|
|
20240715,112900,7294878000,23750,23750,23800,23700,898
|
|
20240715,112800,7273548650,23750,23750,23750,23700,601
|
|
20240715,112700,7259275350,23750,23700,23750,23700,586
|
|
20240715,112600,7245381000,23750,23750,23750,23700,808
|
|
20240715,112500,7226191250,23700,23700,23750,23700,2256
|
|
20240715,112400,7172612800,23750,23700,23750,23700,418
|
|
20240715,112300,7162706150,23750,23700,23750,23700,537
|
|
20240715,112200,7149972100,23700,23750,23750,23700,759
|
|
20240715,112100,7131963900,23700,23750,23750,23700,901
|
|
20240715,112000,7110607400,23700,23750,23750,23700,811
|
|
20240715,111900,7091360850,23700,23750,23750,23700,4104
|
|
20240715,111800,6994093450,23750,23750,23750,23700,1099
|
|
20240715,111700,6968012800,23750,23750,23750,23700,88
|
|
20240715,111600,6965923650,23700,23750,23750,23700,189
|
|
20240715,111500,6961437200,23700,23700,23750,23700,842
|
|
20240715,111400,6941463700,23750,23750,23750,23700,137
|
|
20240715,111300,6938211150,23750,23700,23750,23700,90
|
|
20240715,111200,6936078100,23700,23700,23750,23700,1005
|
|
20240715,111100,6912232200,23700,23750,23750,23700,228
|
|
20240715,111000,6906819600,23700,23750,23800,23700,1395
|
|
20240715,110900,6873647300,23750,23750,23750,23750,773
|
|
20240715,110800,6855288550,23750,23750,23800,23750,699
|
|
20240715,110700,6838659550,23800,23750,23800,23750,62
|
|
20240715,110600,6837184550,23750,23750,23800,23750,757
|
|
20240715,110500,6819198450,23800,23750,23800,23750,792
|
|
20240715,110400,6800365350,23750,23750,23800,23750,139
|
|
20240715,110300,6797061550,23750,23750,23800,23750,519
|
|
20240715,110200,6784732500,23750,23750,23800,23750,1634
|
|
20240715,110100,6745903400,23750,23750,23800,23750,249
|
|
20240715,110000,6739981500,23750,23800,23800,23750,3203
|
|
20240715,105900,6663867250,23800,23800,23800,23750,462
|
|
20240715,105800,6652874300,23800,23800,23800,23750,902
|
|
20240715,105700,6631449300,23750,23750,23800,23750,445
|
|
20240715,105600,6620880000,23800,23750,23800,23750,401
|
|
20240715,105500,6611338800,23800,23750,23800,23750,1745
|
|
20240715,105400,6569829000,23750,23750,23800,23750,120
|
|
20240715,105300,6566978850,23750,23750,23800,23750,6205
|
|
20240715,105200,6419606650,23750,23800,23800,23750,2982
|
|
20240715,105100,6348747850,23750,23750,23800,23750,1259
|
|
20240715,105000,6318787250,23800,23750,23800,23750,581
|
|
20240715,104900,6304960150,23800,23750,23800,23750,1174
|
|
20240715,104800,6277058000,23750,23800,23800,23750,266
|
|
20240715,104700,6270728400,23750,23800,23800,23750,2878
|
|
20240715,104600,6202295650,23750,23750,23800,23750,590
|
|
20240715,104500,6188279250,23750,23800,23800,23750,1302
|
|
20240715,104400,6157336650,23800,23850,23850,23750,4227
|
|
20240715,104300,6056734050,23800,23850,23850,23800,2775
|
|
20240715,104200,5990685800,23850,23800,23850,23750,5702
|
|
20240715,104100,5854980250,23750,23750,23800,23750,258
|
|
20240715,104000,5848843550,23800,23800,23800,23750,756
|
|
20240715,103900,5830871100,23800,23800,23800,23750,529
|
|
20240715,103800,5818285400,23800,23800,23800,23750,356
|
|
20240715,103700,5809827050,23750,23750,23800,23750,570
|
|
20240715,103600,5796289500,23750,23800,23800,23750,460
|
|
20240715,103500,5785343300,23750,23800,23800,23750,554
|
|
20240715,103400,5772172700,23750,23750,23800,23750,459
|
|
20240715,103300,5761270350,23800,23750,23800,23750,595
|
|
20240715,103200,5747136800,23750,23750,23800,23750,564
|
|
20240715,103100,5733724400,23750,23750,23800,23750,1048
|
|
20240715,103000,5708803700,23750,23800,23800,23750,230
|
|
20240715,102900,5703333800,23750,23750,23800,23750,1454
|
|
20240715,102800,5668783900,23750,23750,23800,23750,1178
|
|
20240715,102700,5640769900,23750,23800,23800,23750,104
|
|
20240715,102600,5638297750,23800,23750,23800,23750,1186
|
|
20240715,102500,5610110200,23800,23800,23800,23750,255
|
|
20240715,102400,5604041650,23750,23800,23800,23750,81
|
|
20240715,102300,5602115650,23800,23800,23800,23750,31
|
|
20240715,102200,5601379300,23800,23800,23850,23750,2747
|
|
20240715,102100,5535979200,23800,23800,23850,23750,2776
|
|
20240715,102000,5469907650,23800,23800,23800,23750,790
|
|
20240715,101900,5451126750,23800,23750,23800,23750,460
|
|
20240715,101800,5440180000,23750,23800,23800,23750,1781
|
|
20240715,101700,5397793200,23800,23800,23800,23750,440
|
|
20240715,101600,5387342700,23800,23750,23800,23750,2643
|
|
20240715,101500,5324466800,23750,23800,23800,23750,3705
|
|
20240715,101400,5236356600,23800,23750,23800,23700,687
|
|
20240715,101300,5220030250,23750,23800,23800,23750,1661
|
|
20240715,101200,5180563350,23800,23750,23800,23750,446
|
|
20240715,101100,5169961150,23800,23750,23800,23750,1185
|
|
20240715,101000,5141786850,23750,23750,23800,23750,334
|
|
20240715,100900,5133840850,23800,23800,23800,23750,1939
|
|
20240715,100800,5087698100,23750,23750,23800,23750,981
|
|
20240715,100700,5064372950,23750,23800,23800,23750,36
|
|
20240715,100600,5063517300,23800,23750,23800,23750,530
|
|
20240715,100500,5050907400,23750,23750,23800,23750,771
|
|
20240715,100400,5032593000,23750,23750,23800,23750,43
|
|
20240715,100300,5031570400,23800,23800,23800,23750,614
|
|
20240715,100200,5016958200,23750,23800,23850,23750,609
|
|
20240715,100100,5002464450,23800,23800,23850,23800,510
|
|
20240715,100000,4990323100,23800,23800,23850,23800,10253
|
|
20240715,095900,4746300850,23850,23850,23850,23800,2136
|
|
20240715,095800,4695442750,23850,23850,23850,23800,218
|
|
20240715,095700,4690244450,23800,23800,23850,23800,137
|
|
20240715,095600,4686979250,23850,23800,23850,23800,1009
|
|
20240715,095500,4662939700,23800,23800,23850,23800,938
|
|
20240715,095400,4640573800,23850,23850,23850,23800,743
|
|
20240715,095300,4622860550,23850,23800,23850,23800,1358
|
|
20240715,095200,4590510700,23800,23800,23850,23800,1376
|
|
20240715,095100,4557757400,23800,23800,23850,23800,568
|
|
20240715,095000,4544238350,23850,23850,23850,23800,1563
|
|
20240715,094900,4506995750,23850,23850,23850,23800,96
|
|
20240715,094800,4504707400,23800,23800,23850,23800,245
|
|
20240715,094700,4498874000,23800,23800,23850,23800,4028
|
|
20240715,094600,4402926700,23800,23800,23850,23800,1436
|
|
20240715,094500,4368685200,23800,23750,23800,23750,5991
|
|
20240715,094400,4226249850,23700,23750,23750,23700,1634
|
|
20240715,094300,4187486550,23800,23800,23800,23750,4847
|
|
20240715,094200,4072351300,23800,23800,23850,23800,2379
|
|
20240715,094100,4015724600,23850,23850,23850,23800,3424
|
|
20240715,094000,3934216650,23800,23800,23850,23800,472
|
|
20240715,093900,3922962900,23800,23800,23850,23750,2364
|
|
20240715,093800,3866720200,23800,23750,23800,23750,984
|
|
20240715,093700,3843317750,23800,23800,23850,23800,1607
|
|
20240715,093600,3805070550,23800,23800,23850,23750,11882
|
|
20240715,093500,3522429800,23800,23800,23800,23750,345
|
|
20240715,093400,3514225550,23750,23800,23800,23750,4344
|
|
20240715,093300,3411051950,23750,23700,23800,23700,7723
|
|
20240715,093200,3227574000,23700,23750,23750,23700,1222
|
|
20240715,093100,3198612550,23700,23750,23750,23650,1221
|
|
20240715,093000,3169672650,23700,23750,23750,23700,3593
|
|
20240715,092900,3084516250,23700,23750,23750,23700,242
|
|
20240715,092800,3078780550,23750,23700,23750,23650,2862
|
|
20240715,092700,3010951200,23700,23650,23750,23650,9459
|
|
20240715,092600,2786801400,23700,23650,23700,23650,343
|
|
20240715,092500,2778681350,23650,23700,23700,23650,499
|
|
20240715,092400,2766872700,23700,23700,23700,23650,1216
|
|
20240715,092300,2738080500,23650,23700,23700,23650,297
|
|
20240715,092200,2731043800,23650,23750,23750,23650,3489
|
|
20240715,092100,2648360250,23750,23750,23750,23700,1463
|
|
20240715,092000,2613659650,23700,23700,23750,23700,1128
|
|
20240715,091900,2586897950,23700,23750,23750,23700,689
|
|
20240715,091800,2570558500,23750,23750,23800,23700,1161
|
|
20240715,091700,2543010200,23750,23700,23800,23700,10053
|
|
20240715,091600,2304045850,23700,23700,23700,23700,2842
|
|
20240715,091500,2236690450,23700,23750,23750,23700,6393
|
|
20240715,091400,2084984850,23750,23700,23750,23700,3154
|
|
20240715,091300,2010222500,23700,23750,23750,23700,6162
|
|
20240715,091200,1864156200,23700,23750,23750,23700,1810
|
|
20240715,091100,1821200100,23750,23750,23750,23700,1587
|
|
20240715,091000,1783509050,23700,23700,23750,23700,4726
|
|
20240715,090900,1671296300,23700,23700,23800,23700,9296
|
|
20240715,090800,1450624050,23700,23700,23700,23650,1968
|
|
20240715,090700,1403983100,23700,23650,23700,23650,1987
|
|
20240715,090600,1356942100,23650,23750,23750,23650,1356
|
|
20240715,090500,1324815350,23700,23800,23800,23700,2482
|
|
20240715,090400,1265962000,23750,23700,23800,23700,16481
|
|
20240715,090300,874553500,23700,23700,23750,23700,9898
|
|
20240715,090200,639868150,23700,23700,23750,23650,8098
|
|
20240715,090100,448041150,23700,23600,23750,23600,14336
|
|
20240715,090000,108626500,23550,23600,23600,23500,4607
|