615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,191100,90921571150,25400,25400,25400,25400,0
|
|
20240717,191000,90921571150,25400,25400,25400,25400,0
|
|
20240717,190900,90921571150,25400,25400,25400,25400,0
|
|
20240717,190800,90921571150,25400,25400,25400,25400,0
|
|
20240717,190700,90921571150,25400,25400,25400,25400,0
|
|
20240717,190600,90921571150,25400,25400,25400,25400,0
|
|
20240717,190500,90921571150,25400,25400,25400,25400,0
|
|
20240717,190400,90921571150,25400,25400,25400,25400,0
|
|
20240717,190300,90921571150,25400,25400,25400,25400,0
|
|
20240717,190200,90921571150,25400,25400,25400,25400,0
|
|
20240717,190100,90921571150,25400,25400,25400,25400,0
|
|
20240717,190000,90921571150,25400,25400,25400,25400,0
|
|
20240717,185900,90921571150,25400,25400,25400,25400,0
|
|
20240717,185800,90921571150,25400,25400,25400,25400,0
|
|
20240717,185700,90921571150,25400,25400,25400,25400,0
|
|
20240717,185600,90921571150,25400,25400,25400,25400,0
|
|
20240717,185500,90921571150,25400,25400,25400,25400,0
|
|
20240717,185400,90921571150,25400,25400,25400,25400,0
|
|
20240717,185300,90921571150,25400,25400,25400,25400,0
|
|
20240717,185200,90921571150,25400,25400,25400,25400,0
|
|
20240717,185100,90921571150,25400,25400,25400,25400,0
|
|
20240717,185000,90921571150,25400,25400,25400,25400,0
|
|
20240717,184900,90921571150,25400,25400,25400,25400,0
|
|
20240717,184800,90921571150,25400,25400,25400,25400,0
|
|
20240717,184700,90921571150,25400,25400,25400,25400,0
|
|
20240717,184600,90921571150,25400,25400,25400,25400,0
|
|
20240717,184500,90921571150,25400,25400,25400,25400,0
|
|
20240717,184400,90921571150,25400,25400,25400,25400,0
|
|
20240717,184300,90921571150,25400,25400,25400,25400,0
|
|
20240717,184200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,184100,90921571150,25400,25400,25400,25400,0
|
|
20240717,184000,90921571150,25400,25400,25400,25400,0
|
|
20240717,183900,90921571150,25400,25400,25400,25400,0
|
|
20240717,183800,90921571150,25400,25400,25400,25400,0
|
|
20240717,183700,90921571150,25400,25400,25400,25400,0
|
|
20240717,183600,90921571150,25400,25400,25400,25400,0
|
|
20240717,183500,90921571150,25400,25400,25400,25400,0
|
|
20240717,183400,90921571150,25400,25400,25400,25400,0
|
|
20240717,183300,90921571150,25400,25400,25400,25400,0
|
|
20240717,183200,90921571150,25400,25400,25400,25400,0
|
|
20240717,183100,90921571150,25400,25400,25400,25400,0
|
|
20240717,183000,90921571150,25400,25400,25400,25400,0
|
|
20240717,182900,90921571150,25400,25400,25400,25400,0
|
|
20240717,182800,90921571150,25400,25400,25400,25400,0
|
|
20240717,182700,90921571150,25400,25400,25400,25400,0
|
|
20240717,182600,90921571150,25400,25400,25400,25400,0
|
|
20240717,182500,90921571150,25400,25400,25400,25400,0
|
|
20240717,182400,90921571150,25400,25400,25400,25400,0
|
|
20240717,182300,90921571150,25400,25400,25400,25400,0
|
|
20240717,182200,90921571150,25400,25400,25400,25400,0
|
|
20240717,182100,90921571150,25400,25400,25400,25400,0
|
|
20240717,182000,90921571150,25400,25400,25400,25400,0
|
|
20240717,181900,90921571150,25400,25400,25400,25400,0
|
|
20240717,181800,90921571150,25400,25400,25400,25400,0
|
|
20240717,181700,90921571150,25400,25400,25400,25400,0
|
|
20240717,181600,90921571150,25400,25400,25400,25400,0
|
|
20240717,181500,90921571150,25400,25400,25400,25400,0
|
|
20240717,181400,90921571150,25400,25400,25400,25400,0
|
|
20240717,181300,90921571150,25400,25400,25400,25400,0
|
|
20240717,181200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,181100,90921571150,25400,25400,25400,25400,0
|
|
20240717,181000,90921571150,25400,25400,25400,25400,0
|
|
20240717,180900,90921571150,25400,25400,25400,25400,0
|
|
20240717,180800,90921571150,25400,25400,25400,25400,0
|
|
20240717,180700,90921571150,25400,25400,25400,25400,0
|
|
20240717,180600,90921571150,25400,25400,25400,25400,0
|
|
20240717,180500,90921571150,25400,25400,25400,25400,0
|
|
20240717,180400,90921571150,25400,25400,25400,25400,0
|
|
20240717,180300,90921571150,25400,25400,25400,25400,0
|
|
20240717,180200,90921571150,25400,25400,25400,25400,0
|
|
20240717,180100,90921571150,25400,25400,25400,25400,0
|
|
20240717,180000,90921571150,25400,25400,25400,25400,0
|
|
20240717,175900,90921571150,25400,25400,25400,25400,0
|
|
20240717,175800,90921571150,25400,25400,25400,25400,0
|
|
20240717,175700,90921571150,25400,25400,25400,25400,0
|
|
20240717,175600,90921571150,25400,25400,25400,25400,0
|
|
20240717,175500,90921571150,25400,25400,25400,25400,0
|
|
20240717,175400,90921571150,25400,25400,25400,25400,0
|
|
20240717,175300,90921571150,25400,25400,25400,25400,0
|
|
20240717,175200,90921571150,25400,25400,25400,25400,0
|
|
20240717,175100,90921571150,25400,25400,25400,25400,0
|
|
20240717,175000,90921571150,25400,25400,25400,25400,0
|
|
20240717,174900,90921571150,25400,25400,25400,25400,0
|
|
20240717,174800,90921571150,25400,25400,25400,25400,0
|
|
20240717,174700,90921571150,25400,25400,25400,25400,0
|
|
20240717,174600,90921571150,25400,25400,25400,25400,0
|
|
20240717,174500,90921571150,25400,25400,25400,25400,0
|
|
20240717,174400,90921571150,25400,25400,25400,25400,0
|
|
20240717,174300,90921571150,25400,25400,25400,25400,0
|
|
20240717,174200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,174100,90921571150,25400,25400,25400,25400,0
|
|
20240717,174000,90921571150,25400,25400,25400,25400,0
|
|
20240717,173900,90921571150,25400,25400,25400,25400,0
|
|
20240717,173800,90921571150,25400,25400,25400,25400,0
|
|
20240717,173700,90921571150,25400,25400,25400,25400,0
|
|
20240717,173600,90921571150,25400,25400,25400,25400,0
|
|
20240717,173500,90921571150,25400,25400,25400,25400,0
|
|
20240717,173400,90921571150,25400,25400,25400,25400,0
|
|
20240717,173300,90921571150,25400,25400,25400,25400,0
|
|
20240717,173200,90921571150,25400,25400,25400,25400,0
|
|
20240717,173100,90921571150,25400,25400,25400,25400,0
|
|
20240717,173000,90921571150,25400,25400,25400,25400,0
|
|
20240717,172900,90921571150,25400,25400,25400,25400,0
|
|
20240717,172800,90921571150,25400,25400,25400,25400,0
|
|
20240717,172700,90921571150,25400,25400,25400,25400,0
|
|
20240717,172600,90921571150,25400,25400,25400,25400,0
|
|
20240717,172500,90921571150,25400,25400,25400,25400,0
|
|
20240717,172400,90921571150,25400,25400,25400,25400,0
|
|
20240717,172300,90921571150,25400,25400,25400,25400,0
|
|
20240717,172200,90921571150,25400,25400,25400,25400,0
|
|
20240717,172100,90921571150,25400,25400,25400,25400,0
|
|
20240717,172000,90921571150,25400,25400,25400,25400,0
|
|
20240717,171900,90921571150,25400,25400,25400,25400,0
|
|
20240717,171800,90921571150,25400,25400,25400,25400,0
|
|
20240717,171700,90921571150,25400,25400,25400,25400,0
|
|
20240717,171600,90921571150,25400,25400,25400,25400,0
|
|
20240717,171500,90921571150,25400,25400,25400,25400,0
|
|
20240717,171400,90921571150,25400,25400,25400,25400,0
|
|
20240717,171300,90921571150,25400,25400,25400,25400,0
|
|
20240717,171200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,171100,90921571150,25400,25400,25400,25400,0
|
|
20240717,171000,90921571150,25400,25400,25400,25400,0
|
|
20240717,170900,90921571150,25400,25400,25400,25400,0
|
|
20240717,170800,90921571150,25400,25400,25400,25400,0
|
|
20240717,170700,90921571150,25400,25400,25400,25400,0
|
|
20240717,170600,90921571150,25400,25400,25400,25400,0
|
|
20240717,170500,90921571150,25400,25400,25400,25400,0
|
|
20240717,170400,90921571150,25400,25400,25400,25400,0
|
|
20240717,170300,90921571150,25400,25400,25400,25400,0
|
|
20240717,170200,90921571150,25400,25400,25400,25400,0
|
|
20240717,170100,90921571150,25400,25400,25400,25400,0
|
|
20240717,170000,90921571150,25400,25400,25400,25400,0
|
|
20240717,165900,90921571150,25400,25400,25400,25400,0
|
|
20240717,165800,90921571150,25400,25400,25400,25400,0
|
|
20240717,165700,90921571150,25400,25400,25400,25400,0
|
|
20240717,165600,90921571150,25400,25400,25400,25400,0
|
|
20240717,165500,90921571150,25400,25400,25400,25400,0
|
|
20240717,165400,90921571150,25400,25400,25400,25400,0
|
|
20240717,165300,90921571150,25400,25400,25400,25400,0
|
|
20240717,165200,90921571150,25400,25400,25400,25400,0
|
|
20240717,165100,90921571150,25400,25400,25400,25400,0
|
|
20240717,165000,90921571150,25400,25400,25400,25400,0
|
|
20240717,164900,90921571150,25400,25400,25400,25400,0
|
|
20240717,164800,90921571150,25400,25400,25400,25400,0
|
|
20240717,164700,90921571150,25400,25400,25400,25400,0
|
|
20240717,164600,90921571150,25400,25400,25400,25400,0
|
|
20240717,164500,90921571150,25400,25400,25400,25400,0
|
|
20240717,164400,90921571150,25400,25400,25400,25400,0
|
|
20240717,164300,90921571150,25400,25400,25400,25400,0
|
|
20240717,164200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,164100,90921571150,25400,25400,25400,25400,0
|
|
20240717,164000,90921571150,25400,25400,25400,25400,0
|
|
20240717,163900,90921571150,25400,25400,25400,25400,0
|
|
20240717,163800,90921571150,25400,25400,25400,25400,0
|
|
20240717,163700,90921571150,25400,25400,25400,25400,0
|
|
20240717,163600,90921571150,25400,25400,25400,25400,0
|
|
20240717,163500,90921571150,25400,25400,25400,25400,0
|
|
20240717,163400,90921571150,25400,25400,25400,25400,0
|
|
20240717,163300,90921571150,25400,25400,25400,25400,0
|
|
20240717,163200,90921571150,25400,25400,25400,25400,0
|
|
20240717,163100,90921571150,25400,25400,25400,25400,0
|
|
20240717,163000,90921571150,25400,25400,25400,25400,0
|
|
20240717,162900,90921571150,25400,25400,25400,25400,0
|
|
20240717,162800,90921571150,25400,25400,25400,25400,0
|
|
20240717,162700,90921571150,25400,25400,25400,25400,0
|
|
20240717,162600,90921571150,25400,25400,25400,25400,0
|
|
20240717,162500,90921571150,25400,25400,25400,25400,0
|
|
20240717,162400,90921571150,25400,25400,25400,25400,0
|
|
20240717,162300,90921571150,25400,25400,25400,25400,0
|
|
20240717,162200,90921571150,25400,25400,25400,25400,0
|
|
20240717,162100,90921571150,25400,25400,25400,25400,0
|
|
20240717,162000,90921571150,25400,25400,25400,25400,0
|
|
20240717,161900,90921571150,25400,25400,25400,25400,0
|
|
20240717,161800,90921571150,25400,25400,25400,25400,0
|
|
20240717,161700,90921571150,25400,25400,25400,25400,0
|
|
20240717,161600,90921571150,25400,25400,25400,25400,0
|
|
20240717,161500,90921571150,25400,25400,25400,25400,0
|
|
20240717,161400,90921571150,25400,25400,25400,25400,0
|
|
20240717,161300,90921571150,25400,25400,25400,25400,0
|
|
20240717,161200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,161100,90921571150,25400,25400,25400,25400,0
|
|
20240717,161000,90921571150,25400,25400,25400,25400,0
|
|
20240717,160900,90921571150,25400,25400,25400,25400,0
|
|
20240717,160800,90921571150,25400,25400,25400,25400,0
|
|
20240717,160700,90921571150,25400,25400,25400,25400,0
|
|
20240717,160600,90921571150,25400,25400,25400,25400,0
|
|
20240717,160500,90921571150,25400,25400,25400,25400,0
|
|
20240717,160400,90921571150,25400,25400,25400,25400,0
|
|
20240717,160300,90921571150,25400,25400,25400,25400,0
|
|
20240717,160200,90921571150,25400,25400,25400,25400,0
|
|
20240717,160100,90921571150,25400,25400,25400,25400,0
|
|
20240717,160000,90921571150,25400,25400,25400,25400,0
|
|
20240717,155900,90921571150,25400,25400,25400,25400,0
|
|
20240717,155800,90921571150,25400,25400,25400,25400,0
|
|
20240717,155700,90921571150,25400,25400,25400,25400,0
|
|
20240717,155600,90921571150,25400,25400,25400,25400,0
|
|
20240717,155500,90921571150,25400,25400,25400,25400,0
|
|
20240717,155400,90921571150,25400,25400,25400,25400,0
|
|
20240717,155300,90921571150,25400,25400,25400,25400,0
|
|
20240717,155200,90921571150,25400,25400,25400,25400,0
|
|
20240717,155100,90921571150,25400,25400,25400,25400,0
|
|
20240717,155000,90921571150,25400,25400,25400,25400,0
|
|
20240717,154900,90921571150,25400,25400,25400,25400,0
|
|
20240717,154800,90921571150,25400,25400,25400,25400,0
|
|
20240717,154700,90921571150,25400,25400,25400,25400,0
|
|
20240717,154600,90921571150,25400,25400,25400,25400,0
|
|
20240717,154500,90921571150,25400,25400,25400,25400,0
|
|
20240717,154400,90921571150,25400,25400,25400,25400,0
|
|
20240717,154300,90921571150,25400,25400,25400,25400,0
|
|
20240717,154200,90921571150,25400,25400,25400,25400,87682
|
|
20240717,154100,90921571150,25400,25400,25400,25400,0
|
|
20240717,154000,90921571150,25400,25400,25400,25400,0
|
|
20240717,153900,90921571150,25400,25400,25400,25400,0
|
|
20240717,153800,90921571150,25400,25400,25400,25400,0
|
|
20240717,153700,90921571150,25400,25400,25400,25400,0
|
|
20240717,153600,90921571150,25400,25400,25400,25400,0
|
|
20240717,153500,90921571150,25400,25400,25400,25400,0
|
|
20240717,153400,90921571150,25400,25400,25400,25400,0
|
|
20240717,153300,90921571150,25400,25400,25400,25400,0
|
|
20240717,153200,90921571150,25400,25400,25400,25400,0
|
|
20240717,153100,90921571150,25400,25400,25400,25400,0
|
|
20240717,153000,90921571150,25400,25400,25400,25400,87682
|
|
20240717,152900,88694448350,25400,25400,25400,25400,0
|
|
20240717,152800,88694448350,25400,25400,25400,25400,0
|
|
20240717,152700,88694448350,25400,25400,25400,25400,0
|
|
20240717,152600,88694448350,25400,25400,25400,25400,0
|
|
20240717,152500,88694448350,25400,25400,25400,25400,0
|
|
20240717,152400,88694448350,25400,25400,25400,25400,0
|
|
20240717,152300,88694448350,25400,25400,25400,25400,0
|
|
20240717,152200,88694448350,25400,25400,25400,25400,0
|
|
20240717,152100,88694448350,25400,25400,25400,25400,0
|
|
20240717,152000,88694448350,25400,25400,25400,25400,0
|
|
20240717,151900,88694448350,25400,25450,25450,25350,10374
|
|
20240717,151800,88430791500,25400,25400,25450,25400,6608
|
|
20240717,151700,88262843250,25450,25400,25450,25350,5921
|
|
20240717,151600,88112455350,25400,25400,25400,25350,2728
|
|
20240717,151500,88043191550,25400,25350,25400,25350,8586
|
|
20240717,151400,87825408850,25400,25350,25400,25350,4485
|
|
20240717,151300,87711569750,25350,25450,25450,25350,10123
|
|
20240717,151200,87454629800,25400,25400,25450,25350,8097
|
|
20240717,151100,87248833900,25400,25350,25450,25350,10435
|
|
20240717,151000,86983761500,25350,25400,25400,25350,7494
|
|
20240717,150900,86793594750,25400,25350,25400,25300,8692
|
|
20240717,150800,86573158600,25300,25300,25350,25300,2677
|
|
20240717,150700,86505312050,25350,25300,25350,25300,2868
|
|
20240717,150600,86432644000,25350,25350,25350,25300,3171
|
|
20240717,150500,86352326550,25300,25250,25350,25250,5091
|
|
20240717,150400,86223549550,25250,25250,25300,25250,6729
|
|
20240717,150300,86053466400,25300,25250,25300,25250,5329
|
|
20240717,150200,85918812500,25300,25300,25350,25250,4993
|
|
20240717,150100,85792618000,25350,25350,25400,25300,6822
|
|
20240717,150000,85619876200,25300,25350,25400,25300,3607
|
|
20240717,145900,85528404850,25300,25350,25400,25300,5051
|
|
20240717,145800,85400244950,25350,25300,25400,25300,5639
|
|
20240717,145700,85257215950,25300,25350,25450,25300,8876
|
|
20240717,145600,85032109700,25350,25450,25450,25350,3285
|
|
20240717,145500,84948629000,25450,25400,25450,25350,4191
|
|
20240717,145400,84842130950,25350,25400,25450,25350,11983
|
|
20240717,145300,84537670300,25450,25450,25500,25400,8624
|
|
20240717,145200,84318178650,25450,25400,25500,25400,4996
|
|
20240717,145100,84191006600,25450,25500,25500,25400,3941
|
|
20240717,145000,84090654450,25500,25450,25500,25400,7130
|
|
20240717,144900,83909295300,25450,25400,25500,25400,11999
|
|
20240717,144800,83604088650,25400,25450,25450,25400,6262
|
|
20240717,144700,83444763800,25400,25450,25450,25400,5637
|
|
20240717,144600,83301339000,25450,25400,25450,25400,4428
|
|
20240717,144500,83188670850,25400,25450,25450,25400,6285
|
|
20240717,144400,83028891500,25400,25450,25450,25400,4103
|
|
20240717,144300,82924506450,25400,25450,25450,25400,4375
|
|
20240717,144200,82813291350,25400,25450,25450,25350,8558
|
|
20240717,144100,82595849400,25450,25400,25450,25400,5131
|
|
20240717,144000,82465281900,25450,25450,25450,25400,5090
|
|
20240717,143900,82335813550,25450,25450,25450,25400,4964
|
|
20240717,143800,82209515750,25400,25450,25450,25400,4508
|
|
20240717,143700,82094824400,25400,25400,25450,25400,4243
|
|
20240717,143600,81986916250,25400,25450,25450,25350,6660
|
|
20240717,143500,81817686500,25450,25400,25450,25350,5656
|
|
20240717,143400,81673884600,25450,25450,25450,25350,5389
|
|
20240717,143300,81536956300,25400,25400,25450,25350,4646
|
|
20240717,143200,81418967900,25350,25400,25450,25350,4318
|
|
20240717,143100,81309225100,25400,25450,25500,25400,17009
|
|
20240717,143000,80876697900,25450,25450,25450,25400,4547
|
|
20240717,142900,80761005450,25400,25450,25450,25400,5896
|
|
20240717,142800,80610977800,25400,25450,25450,25400,6084
|
|
20240717,142700,80456156550,25400,25450,25450,25350,5208
|
|
20240717,142600,80323668900,25450,25400,25450,25350,6514
|
|
20240717,142500,80158169150,25400,25400,25400,25350,4272
|
|
20240717,142400,80049673950,25350,25400,25400,25300,4811
|
|
20240717,142300,79927562650,25400,25350,25400,25300,7152
|
|
20240717,142200,79746213000,25350,25350,25450,25300,5194
|
|
20240717,142100,79614370200,25400,25350,25450,25300,9767
|
|
20240717,142000,79366284350,25350,25400,25450,25300,7575
|
|
20240717,141900,79174068700,25400,25450,25450,25350,9014
|
|
20240717,141800,78945120550,25450,25450,25450,25400,12174
|
|
20240717,141700,78635743600,25400,25400,25450,25400,4950
|
|
20240717,141600,78509836550,25450,25400,25450,25400,4214
|
|
20240717,141500,78402615450,25450,25400,25450,25400,18552
|
|
20240717,141400,77930484800,25450,25450,25450,25400,6037
|
|
20240717,141300,77776919200,25400,25350,25400,25350,4345
|
|
20240717,141200,77666609850,25350,25400,25450,25300,5909
|
|
20240717,141100,77516653250,25350,25450,25450,25350,5562
|
|
20240717,141000,77375461050,25400,25350,25450,25350,5582
|
|
20240717,140900,77233566250,25400,25400,25400,25350,4487
|
|
20240717,140800,77119639900,25350,25400,25450,25350,4303
|
|
20240717,140700,77010345000,25350,25350,25400,25350,4148
|
|
20240717,140600,76905102950,25400,25400,25400,25350,3832
|
|
20240717,140500,76807788650,25400,25350,25400,25350,3380
|
|
20240717,140400,76721948050,25350,25350,25400,25250,9852
|
|
20240717,140300,76472633700,25300,25400,25450,25300,6142
|
|
20240717,140200,76316766500,25400,25350,25450,25300,13146
|
|
20240717,140100,75982923050,25350,25400,25400,25300,11857
|
|
20240717,140000,75682588250,25400,25400,25400,25300,9803
|
|
20240717,135900,75434080700,25400,25400,25400,25350,5223
|
|
20240717,135800,75301566450,25400,25400,25400,25350,3547
|
|
20240717,135700,75211542850,25400,25350,25400,25300,4438
|
|
20240717,135600,75098966150,25350,25300,25400,25300,4489
|
|
20240717,135500,74985184800,25300,25350,25350,25300,2554
|
|
20240717,135400,74920473750,25350,25350,25400,25300,3422
|
|
20240717,135300,74833728900,25300,25300,25400,25250,7496
|
|
20240717,135200,74643840950,25250,25300,25300,25250,2850
|
|
20240717,135100,74571749500,25250,25250,25300,25250,4163
|
|
20240717,135000,74466472750,25250,25350,25350,25250,4891
|
|
20240717,134900,74342665050,25300,25350,25400,25300,4227
|
|
20240717,134800,74235538050,25300,25350,25400,25300,3182
|
|
20240717,134700,74154884650,25300,25400,25450,25300,10484
|
|
20240717,134600,73888588900,25350,25400,25400,25350,1649
|
|
20240717,134500,73846711350,25400,25350,25400,25300,4406
|
|
20240717,134400,73734985250,25400,25300,25400,25250,8827
|
|
20240717,134300,73511212650,25300,25300,25350,25250,3964
|
|
20240717,134200,73410896600,25300,25400,25400,25250,9481
|
|
20240717,134100,73170896800,25350,25400,25400,25350,3315
|
|
20240717,134000,73086718000,25350,25400,25400,25350,3248
|
|
20240717,133900,73004231450,25400,25350,25400,25350,4540
|
|
20240717,133800,72888956650,25350,25450,25450,25350,7294
|
|
20240717,133700,72703608250,25450,25450,25450,25400,3775
|
|
20240717,133600,72607570000,25450,25450,25450,25400,3072
|
|
20240717,133500,72529396000,25400,25400,25450,25400,3510
|
|
20240717,133400,72440074850,25400,25400,25450,25350,6169
|
|
20240717,133300,72283241000,25400,25400,25400,25350,5801
|
|
20240717,133200,72135992250,25400,25400,25400,25350,2782
|
|
20240717,133100,72065354100,25400,25350,25400,25350,3888
|
|
20240717,133000,71966619200,25400,25400,25400,25350,2901
|
|
20240717,132900,71892948250,25400,25350,25400,25350,4693
|
|
20240717,132800,71773813850,25350,25400,25400,25350,4002
|
|
20240717,132700,71672263700,25350,25400,25400,25300,4732
|
|
20240717,132600,71552166950,25350,25350,25400,25350,5257
|
|
20240717,132500,71418758550,25400,25350,25400,25350,2883
|
|
20240717,132400,71345535150,25350,25400,25400,25350,3184
|
|
20240717,132300,71264681700,25400,25350,25400,25350,2846
|
|
20240717,132200,71192397750,25400,25350,25400,25300,3890
|
|
20240717,132100,71093724450,25350,25300,25350,25250,3683
|
|
20240717,132000,71000448350,25250,25250,25300,25200,9242
|
|
20240717,131900,70766968600,25250,25250,25300,25200,5337
|
|
20240717,131800,70632247550,25200,25250,25250,25150,5046
|
|
20240717,131700,70505032200,25200,25250,25250,25200,8355
|
|
20240717,131600,70294319700,25250,25200,25250,25200,5338
|
|
20240717,131500,70159599350,25200,25200,25250,25200,9848
|
|
20240717,131400,69911328050,25250,25250,25300,25200,10371
|
|
20240717,131300,69649753800,25300,25300,25300,25200,14275
|
|
20240717,131200,69289491600,25250,25300,25350,25250,12417
|
|
20240717,131100,68975589900,25350,25350,25400,25300,17625
|
|
20240717,131000,68528814700,25350,25400,25450,25350,6232
|
|
20240717,130900,68370486650,25400,25500,25500,25400,10791
|
|
20240717,130800,68095905050,25500,25450,25500,25450,5195
|
|
20240717,130700,67963578150,25500,25500,25550,25450,10710
|
|
20240717,130600,67690364650,25500,25500,25550,25500,9061
|
|
20240717,130500,67459131400,25550,25600,25600,25500,16101
|
|
20240717,130400,67047864050,25600,25600,25600,25550,8106
|
|
20240717,130300,66840487200,25550,25550,25550,25500,10632
|
|
20240717,130200,66568860450,25550,25500,25550,25400,25775
|
|
20240717,130100,65911934900,25500,25500,25600,25450,60261
|
|
20240717,130000,64374296250,25500,25500,25500,25450,3118
|
|
20240717,125900,64294826450,25450,25450,25500,25450,3617
|
|
20240717,125800,64202610250,25500,25450,25500,25400,25430
|
|
20240717,125700,63555309800,25450,25450,25450,25400,6708
|
|
20240717,125600,63384678050,25400,25450,25500,25400,21944
|
|
20240717,125500,62826252850,25450,25450,25500,25400,9750
|
|
20240717,125400,62578186750,25450,25450,25450,25400,14363
|
|
20240717,125300,62212682850,25450,25450,25450,25400,13249
|
|
20240717,125200,61875727300,25450,25400,25450,25400,11968
|
|
20240717,125100,61571183650,25400,25400,25450,25350,15279
|
|
20240717,125000,61183101200,25400,25400,25400,25350,12376
|
|
20240717,124900,60868779450,25400,25400,25400,25350,7817
|
|
20240717,124800,60670248500,25400,25350,25400,25300,14310
|
|
20240717,124700,60307462750,25350,25350,25350,25300,17467
|
|
20240717,124600,59864677800,25350,25300,25350,25250,10046
|
|
20240717,124500,59610194600,25250,25300,25300,25250,38298
|
|
20240717,124400,58641274300,25300,25250,25300,25250,23838
|
|
20240717,124300,58038329150,25300,25250,25300,25200,27321
|
|
20240717,124200,57348459100,25250,25250,25250,25200,3396
|
|
20240717,124100,57262723200,25250,25200,25250,25150,6039
|
|
20240717,124000,57110424600,25200,25200,25200,25150,2310
|
|
20240717,123900,57052213350,25200,25200,25200,25150,2241
|
|
20240717,123800,56995745550,25200,25200,25200,25150,4581
|
|
20240717,123700,56880338350,25200,25200,25200,25150,2831
|
|
20240717,123600,56809013300,25200,25200,25200,25150,2014
|
|
20240717,123500,56758267000,25200,25200,25200,25150,3825
|
|
20240717,123400,56661906150,25200,25200,25200,25150,2501
|
|
20240717,123300,56598925850,25150,25200,25200,25150,2694
|
|
20240717,123200,56531046450,25200,25250,25250,25200,5390
|
|
20240717,123100,56395122250,25250,25200,25250,25200,2617
|
|
20240717,123000,56329052350,25250,25200,25250,25200,3807
|
|
20240717,122900,56233043150,25200,25250,25250,25200,7401
|
|
20240717,122800,56046439050,25250,25250,25250,25200,3789
|
|
20240717,122700,55950815450,25250,25250,25250,25200,2746
|
|
20240717,122600,55881526750,25250,25250,25250,25200,4897
|
|
20240717,122500,55757941150,25250,25250,25250,25200,3672
|
|
20240717,122400,55665283050,25200,25200,25250,25150,14817
|
|
20240717,122300,55291842450,25200,25150,25200,25150,2893
|
|
20240717,122200,55218962350,25150,25200,25200,25150,2687
|
|
20240717,122100,55151289750,25200,25200,25200,25150,2582
|
|
20240717,122000,55086256950,25200,25150,25200,25150,2636
|
|
20240717,121900,55019850800,25150,25200,25200,25150,4295
|
|
20240717,121800,54911737100,25150,25150,25200,25150,2046
|
|
20240717,121700,54860195900,25200,25200,25200,25150,3398
|
|
20240717,121600,54774587850,25150,25200,25200,25150,10741
|
|
20240717,121500,54503929650,25150,25200,25200,25100,2578
|
|
20240717,121400,54439028450,25200,25200,25200,25150,2194
|
|
20240717,121300,54383782600,25200,25200,25200,25100,3400
|
|
20240717,121200,54298164900,25200,25200,25200,25150,1488
|
|
20240717,121100,54260672250,25200,25150,25200,25100,10391
|
|
20240717,121000,53998909850,25150,25150,25200,25050,7647
|
|
20240717,120900,53806821150,25150,25250,25250,25100,5597
|
|
20240717,120800,53665858050,25250,25200,25250,25200,3450
|
|
20240717,120700,53578797900,25200,25200,25250,25200,3429
|
|
20240717,120600,53492285400,25200,25250,25250,25150,2665
|
|
20240717,120500,53425104550,25250,25200,25250,25100,14263
|
|
20240717,120400,53065677400,25200,25150,25200,25100,19460
|
|
20240717,120300,52575477800,25150,25150,25150,25100,3402
|
|
20240717,120200,52489965600,25150,25150,25150,25100,2141
|
|
20240717,120100,52436125150,25150,25150,25150,25100,3720
|
|
20240717,120000,52342608000,25100,25100,25150,25050,1658
|
|
20240717,115900,52300956300,25100,25100,25100,25050,2902
|
|
20240717,115800,52228134450,25100,25100,25100,25050,3048
|
|
20240717,115700,52151641200,25100,25050,25100,25050,20827
|
|
20240717,115600,51629283200,25100,25100,25100,25050,2412
|
|
20240717,115500,51568812250,25100,25050,25100,25050,3989
|
|
20240717,115400,51468746100,25100,25150,25150,25050,10389
|
|
20240717,115300,51208017900,25150,25200,25200,25050,11140
|
|
20240717,115200,50928218200,25150,25150,25200,25150,2541
|
|
20240717,115100,50864230250,25150,25150,25250,25150,3132
|
|
20240717,115000,50785320300,25200,25250,25250,25150,4586
|
|
20240717,114900,50669675100,25250,25250,25250,25200,3488
|
|
20240717,114800,50581671450,25200,25200,25250,25200,2803
|
|
20240717,114700,50510977100,25200,25200,25250,25150,4972
|
|
20240717,114600,50385581600,25200,25250,25250,25200,3145
|
|
20240717,114500,50306244650,25200,25250,25250,25200,5773
|
|
20240717,114400,50160676500,25200,25200,25250,25200,6447
|
|
20240717,114300,49998111050,25200,25200,25250,25150,9933
|
|
20240717,114200,49747749000,25250,25250,25250,25200,2209
|
|
20240717,114100,49692011500,25250,25250,25250,25200,4771
|
|
20240717,114000,49571632350,25250,25200,25250,25200,3442
|
|
20240717,113900,49484815700,25200,25250,25250,25200,2397
|
|
20240717,113800,49424328300,25250,25150,25250,25150,8973
|
|
20240717,113700,49198202750,25150,25250,25250,25150,6183
|
|
20240717,113600,49042367850,25250,25250,25250,25200,4524
|
|
20240717,113500,48928248050,25200,25250,25250,25200,3449
|
|
20240717,113400,48841229950,25200,25250,25250,25200,2821
|
|
20240717,113300,48770054150,25250,25200,25250,25200,7821
|
|
20240717,113200,48572639050,25200,25250,25250,25150,9887
|
|
20240717,113100,48323368400,25250,25250,25250,25150,18921
|
|
20240717,113000,47846478000,25250,25250,25250,25200,8912
|
|
20240717,112900,47621741450,25200,25200,25250,25200,6575
|
|
20240717,112800,47455928650,25250,25200,25250,25150,5767
|
|
20240717,112700,47310546700,25200,25200,25250,25150,4539
|
|
20240717,112600,47196225050,25200,25250,25250,25150,7698
|
|
20240717,112500,47002094450,25250,25250,25250,25200,4529
|
|
20240717,112400,46887757300,25250,25300,25300,25200,8602
|
|
20240717,112300,46670523550,25300,25250,25300,25200,15141
|
|
20240717,112200,46288273700,25250,25250,25250,25200,21473
|
|
20240717,112100,45746224200,25200,25200,25250,25150,27006
|
|
20240717,112000,45065677400,25150,25150,25200,25100,24246
|
|
20240717,111900,44455809500,25100,25000,25100,25000,47979
|
|
20240717,111800,43252039750,25050,25050,25050,25000,11279
|
|
20240717,111700,42969551450,25050,25000,25050,25000,5555
|
|
20240717,111600,42830538200,25000,25000,25050,24950,8088
|
|
20240717,111500,42628279500,24950,25000,25000,24950,5297
|
|
20240717,111400,42495881100,24950,25000,25000,24950,5228
|
|
20240717,111300,42365223200,25000,25000,25000,24950,3578
|
|
20240717,111200,42275784400,25000,25000,25000,24950,3310
|
|
20240717,111100,42193048900,25000,25000,25000,24950,6846
|
|
20240717,111000,42021956000,25000,25000,25050,24950,9137
|
|
20240717,110900,41793539150,24950,25000,25050,24950,7106
|
|
20240717,110800,41615805850,25000,25000,25050,24950,12189
|
|
20240717,110700,41311040350,25050,25050,25050,25000,4365
|
|
20240717,110600,41201754650,25050,25050,25050,24950,8473
|
|
20240717,110500,40989868450,25050,25050,25050,25000,12700
|
|
20240717,110400,40672164850,25050,25050,25050,25000,3277
|
|
20240717,110300,40590091550,25000,25050,25050,25000,4708
|
|
20240717,110200,40472249900,25050,25050,25050,25000,6750
|
|
20240717,110100,40303320900,25050,25000,25050,25000,5031
|
|
20240717,110000,40177347500,25050,25050,25050,25000,5193
|
|
20240717,105900,40047401200,25050,25000,25050,24950,31574
|
|
20240717,105800,39257446700,25000,24950,25000,24950,4960
|
|
20240717,105700,39133568850,25000,25000,25000,24950,6224
|
|
20240717,105600,38978184700,25000,25000,25000,24950,3069
|
|
20240717,105500,38901498400,24950,25050,25050,24950,11642
|
|
20240717,105400,38610460900,25050,25000,25050,25000,3262
|
|
20240717,105300,38528836200,25000,25000,25050,24950,11943
|
|
20240717,105200,38230177350,25050,25050,25050,25000,6090
|
|
20240717,105100,38077821950,25000,25050,25050,25000,8003
|
|
20240717,105000,37877512350,25050,25050,25050,24950,14647
|
|
20240717,104900,37511270900,25000,25050,25050,25000,7580
|
|
20240717,104800,37321589600,25050,25050,25050,25000,17858
|
|
20240717,104700,36874571750,25050,25050,25100,25000,37277
|
|
20240717,104600,35940481350,25050,24950,25050,24900,41499
|
|
20240717,104500,34903180700,24950,24950,25000,24950,7815
|
|
20240717,104400,34708039850,24950,24950,25000,24900,23316
|
|
20240717,104300,34125982450,24950,24750,24950,24750,27202
|
|
20240717,104200,33449708750,24750,24900,24950,24750,17553
|
|
20240717,104100,33013444250,24950,24950,25000,24900,12236
|
|
20240717,104000,32708224450,24950,24900,24950,24900,6189
|
|
20240717,103900,32553839050,24950,24900,24950,24850,8723
|
|
20240717,103800,32336627150,24900,24850,24950,24850,4972
|
|
20240717,103700,32212836450,24900,24950,24950,24850,6380
|
|
20240717,103600,32053921950,24950,24900,24950,24850,5221
|
|
20240717,103500,31923839950,24950,24900,24950,24850,8751
|
|
20240717,103400,31706004800,24900,24900,24950,24800,11978
|
|
20240717,103300,31407917450,24900,25000,25000,24900,9996
|
|
20240717,103200,31158343500,25000,24850,25050,24700,103136
|
|
20240717,103100,28585901450,24800,24800,24900,24800,11605
|
|
20240717,103000,28297523600,24850,24700,24900,24700,61606
|
|
20240717,102900,26767953000,24750,24800,24800,24700,18795
|
|
20240717,102800,26302595600,24800,24700,24800,24700,18341
|
|
20240717,102700,25848638200,24700,24700,24750,24650,11296
|
|
20240717,102600,25569628850,24700,24750,24750,24650,9761
|
|
20240717,102500,25328505050,24750,24700,24750,24700,6537
|
|
20240717,102400,25166883600,24750,24800,24800,24650,14779
|
|
20240717,102300,24801535050,24800,24700,24800,24700,29435
|
|
20240717,102200,24072955050,24750,24700,24750,24650,13527
|
|
20240717,102100,23738781450,24700,24650,24750,24650,20105
|
|
20240717,102000,23242396400,24650,24600,24650,24600,6672
|
|
20240717,101900,23077980000,24600,24650,24650,24550,12040
|
|
20240717,101800,22781672300,24650,24650,24700,24600,35712
|
|
20240717,101700,21901071950,24650,24550,24650,24500,34690
|
|
20240717,101600,21048331300,24550,24450,24550,24450,86421
|
|
20240717,101500,18932492750,24400,24400,24450,24400,3385
|
|
20240717,101400,18849851500,24400,24400,24450,24400,1760
|
|
20240717,101300,18806833500,24400,24450,24450,24400,2888
|
|
20240717,101200,18736272550,24400,24400,24450,24400,1811
|
|
20240717,101100,18692061600,24450,24400,24450,24400,2549
|
|
20240717,101000,18629784400,24400,24450,24450,24400,4263
|
|
20240717,100900,18525586350,24450,24350,24450,24350,32114
|
|
20240717,100800,17742245050,24350,24300,24400,24300,5191
|
|
20240717,100700,17615747250,24350,24350,24350,24300,9348
|
|
20240717,100600,17388454000,24350,24300,24350,24300,1465
|
|
20240717,100500,17352794950,24350,24350,24350,24300,2361
|
|
20240717,100400,17295315650,24350,24350,24400,24300,2865
|
|
20240717,100300,17225560800,24350,24400,24400,24300,11319
|
|
20240717,100200,16950019200,24400,24400,24400,24350,2876
|
|
20240717,100100,16879947200,24400,24400,24400,24350,15471
|
|
20240717,100000,16502516950,24400,24300,24400,24300,11703
|
|
20240717,095900,16217579500,24300,24300,24350,24300,2176
|
|
20240717,095800,16164673100,24300,24400,24400,24300,11405
|
|
20240717,095700,15887007350,24400,24350,24400,24350,11095
|
|
20240717,095600,15616525400,24400,24350,24400,24350,12885
|
|
20240717,095500,15302327150,24400,24400,24400,24350,1756
|
|
20240717,095400,15259507050,24400,24400,24400,24350,6215
|
|
20240717,095300,15107912800,24400,24350,24400,24350,1799
|
|
20240717,095200,15064056350,24350,24350,24400,24300,21026
|
|
20240717,095100,14552123950,24350,24350,24400,24300,8889
|
|
20240717,095000,14335674250,24350,24400,24400,24300,5016
|
|
20240717,094900,14213550100,24350,24400,24400,24350,6701
|
|
20240717,094800,14050076850,24400,24300,24450,24300,77349
|
|
20240717,094700,12165000350,24350,24300,24350,24250,39978
|
|
20240717,094600,11193099450,24250,24150,24300,24100,67725
|
|
20240717,094500,9553007600,24150,24100,24150,24100,3186
|
|
20240717,094400,9476096050,24150,24100,24150,24100,13432
|
|
20240717,094300,9151775900,24100,24200,24200,24100,14441
|
|
20240717,094200,8802994150,24200,24150,24200,24150,3367
|
|
20240717,094100,8721619850,24200,24200,24200,24150,1911
|
|
20240717,094000,8675386700,24200,24200,24200,24150,7082
|
|
20240717,093900,8504017550,24200,24050,24200,24000,83644
|
|
20240717,093800,6487887900,24000,24050,24050,24000,722
|
|
20240717,093700,6470548650,24050,24000,24050,24000,2492
|
|
20240717,093600,6410717600,24000,24050,24050,24000,7055
|
|
20240717,093500,6241371750,24050,23900,24050,23900,20874
|
|
20240717,093400,5740723300,23950,23900,23950,23900,424
|
|
20240717,093300,5730578650,23950,23950,23950,23900,705
|
|
20240717,093200,5713707250,23900,23950,23950,23900,593
|
|
20240717,093100,5699511750,23950,23900,23950,23850,4978
|
|
20240717,093000,5580507350,23850,23850,23900,23850,764
|
|
20240717,092900,5562281800,23850,23900,23950,23850,4787
|
|
20240717,092800,5447862900,23900,23950,23950,23900,2727
|
|
20240717,092700,5382639150,23950,23900,23950,23900,1035
|
|
20240717,092600,5357862150,23900,23900,23950,23900,2329
|
|
20240717,092500,5302196950,23950,23950,24000,23900,4487
|
|
20240717,092400,5194732650,23950,24000,24000,23950,795
|
|
20240717,092300,5175680950,24000,24000,24050,24000,6633
|
|
20240717,092200,5016481600,24050,24050,24050,24000,6775
|
|
20240717,092100,4853600100,24050,24000,24050,24000,889
|
|
20240717,092000,4832250850,24000,24050,24050,24000,4635
|
|
20240717,091900,4720978050,24050,24000,24050,23950,7571
|
|
20240717,091800,4539278550,24000,24050,24050,24000,5247
|
|
20240717,091700,4413331500,24050,24000,24050,24000,857
|
|
20240717,091600,4392735950,24000,23900,24050,23900,26887
|
|
20240717,091500,3748150450,23900,23900,23950,23850,3435
|
|
20240717,091400,3666116100,23900,23900,23950,23900,2289
|
|
20240717,091300,3611406000,23900,23950,24000,23900,3512
|
|
20240717,091200,3527306400,24000,23950,24000,23950,7007
|
|
20240717,091100,3359376050,23950,24000,24000,23950,4549
|
|
20240717,091000,3250253750,23950,24000,24000,23950,2698
|
|
20240717,090900,3185510450,24000,24000,24000,23950,12093
|
|
20240717,090800,2895279850,24000,23950,24000,23900,17753
|
|
20240717,090700,2469940100,23950,23950,24000,23900,16327
|
|
20240717,090600,2078582450,24000,23850,24000,23800,40647
|
|
20240717,090500,1106395850,23850,23800,23900,23750,19718
|
|
20240717,090400,636573250,23750,23700,23800,23700,9838
|
|
20240717,090300,403069150,23700,23700,23700,23650,487
|
|
20240717,090200,391529300,23650,23700,23750,23650,4451
|
|
20240717,090100,286028900,23700,23700,23750,23650,2546
|
|
20240717,090000,225691100,23650,23700,23800,23650,9463
|