659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,195500,18569048950,36800,36800,36800,36800,0
|
|
20240705,195400,18569048950,36800,36800,36800,36800,0
|
|
20240705,195300,18569048950,36800,36800,36800,36800,0
|
|
20240705,195200,18569048950,36800,36800,36800,36800,0
|
|
20240705,195100,18569048950,36800,36800,36800,36800,0
|
|
20240705,195000,18569048950,36800,36800,36800,36800,0
|
|
20240705,194900,18569048950,36800,36800,36800,36800,0
|
|
20240705,194800,18569048950,36800,36800,36800,36800,0
|
|
20240705,194700,18569048950,36800,36800,36800,36800,0
|
|
20240705,194600,18569048950,36800,36800,36800,36800,0
|
|
20240705,194500,18569048950,36800,36800,36800,36800,0
|
|
20240705,194400,18569048950,36800,36800,36800,36800,0
|
|
20240705,194300,18569048950,36800,36800,36800,36800,0
|
|
20240705,194200,18569048950,36800,36800,36800,36800,0
|
|
20240705,194100,18569048950,36800,36800,36800,36800,0
|
|
20240705,194000,18569048950,36800,36800,36800,36800,0
|
|
20240705,193900,18569048950,36800,36800,36800,36800,0
|
|
20240705,193800,18569048950,36800,36800,36800,36800,0
|
|
20240705,193700,18569048950,36800,36800,36800,36800,0
|
|
20240705,193600,18569048950,36800,36800,36800,36800,0
|
|
20240705,193500,18569048950,36800,36800,36800,36800,0
|
|
20240705,193400,18569048950,36800,36800,36800,36800,0
|
|
20240705,193300,18569048950,36800,36800,36800,36800,0
|
|
20240705,193200,18569048950,36800,36800,36800,36800,0
|
|
20240705,193100,18569048950,36800,36800,36800,36800,0
|
|
20240705,193000,18569048950,36800,36800,36800,36800,0
|
|
20240705,192900,18569048950,36800,36800,36800,36800,0
|
|
20240705,192800,18569048950,36800,36800,36800,36800,0
|
|
20240705,192700,18569048950,36800,36800,36800,36800,0
|
|
20240705,192600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,192500,18569048950,36800,36800,36800,36800,0
|
|
20240705,192400,18569048950,36800,36800,36800,36800,0
|
|
20240705,192300,18569048950,36800,36800,36800,36800,0
|
|
20240705,192200,18569048950,36800,36800,36800,36800,0
|
|
20240705,192100,18569048950,36800,36800,36800,36800,0
|
|
20240705,192000,18569048950,36800,36800,36800,36800,0
|
|
20240705,191900,18569048950,36800,36800,36800,36800,0
|
|
20240705,191800,18569048950,36800,36800,36800,36800,0
|
|
20240705,191700,18569048950,36800,36800,36800,36800,0
|
|
20240705,191600,18569048950,36800,36800,36800,36800,0
|
|
20240705,191500,18569048950,36800,36800,36800,36800,0
|
|
20240705,191400,18569048950,36800,36800,36800,36800,0
|
|
20240705,191300,18569048950,36800,36800,36800,36800,0
|
|
20240705,191200,18569048950,36800,36800,36800,36800,0
|
|
20240705,191100,18569048950,36800,36800,36800,36800,0
|
|
20240705,191000,18569048950,36800,36800,36800,36800,0
|
|
20240705,190900,18569048950,36800,36800,36800,36800,0
|
|
20240705,190800,18569048950,36800,36800,36800,36800,0
|
|
20240705,190700,18569048950,36800,36800,36800,36800,0
|
|
20240705,190600,18569048950,36800,36800,36800,36800,0
|
|
20240705,190500,18569048950,36800,36800,36800,36800,0
|
|
20240705,190400,18569048950,36800,36800,36800,36800,0
|
|
20240705,190300,18569048950,36800,36800,36800,36800,0
|
|
20240705,190200,18569048950,36800,36800,36800,36800,0
|
|
20240705,190100,18569048950,36800,36800,36800,36800,0
|
|
20240705,190000,18569048950,36800,36800,36800,36800,0
|
|
20240705,185900,18569048950,36800,36800,36800,36800,0
|
|
20240705,185800,18569048950,36800,36800,36800,36800,0
|
|
20240705,185700,18569048950,36800,36800,36800,36800,0
|
|
20240705,185600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,185500,18569048950,36800,36800,36800,36800,0
|
|
20240705,185400,18569048950,36800,36800,36800,36800,0
|
|
20240705,185300,18569048950,36800,36800,36800,36800,0
|
|
20240705,185200,18569048950,36800,36800,36800,36800,0
|
|
20240705,185100,18569048950,36800,36800,36800,36800,0
|
|
20240705,185000,18569048950,36800,36800,36800,36800,0
|
|
20240705,184900,18569048950,36800,36800,36800,36800,0
|
|
20240705,184800,18569048950,36800,36800,36800,36800,0
|
|
20240705,184700,18569048950,36800,36800,36800,36800,0
|
|
20240705,184600,18569048950,36800,36800,36800,36800,0
|
|
20240705,184500,18569048950,36800,36800,36800,36800,0
|
|
20240705,184400,18569048950,36800,36800,36800,36800,0
|
|
20240705,184300,18569048950,36800,36800,36800,36800,0
|
|
20240705,184200,18569048950,36800,36800,36800,36800,0
|
|
20240705,184100,18569048950,36800,36800,36800,36800,0
|
|
20240705,184000,18569048950,36800,36800,36800,36800,0
|
|
20240705,183900,18569048950,36800,36800,36800,36800,0
|
|
20240705,183800,18569048950,36800,36800,36800,36800,0
|
|
20240705,183700,18569048950,36800,36800,36800,36800,0
|
|
20240705,183600,18569048950,36800,36800,36800,36800,0
|
|
20240705,183500,18569048950,36800,36800,36800,36800,0
|
|
20240705,183400,18569048950,36800,36800,36800,36800,0
|
|
20240705,183300,18569048950,36800,36800,36800,36800,0
|
|
20240705,183200,18569048950,36800,36800,36800,36800,0
|
|
20240705,183100,18569048950,36800,36800,36800,36800,0
|
|
20240705,183000,18569048950,36800,36800,36800,36800,0
|
|
20240705,182900,18569048950,36800,36800,36800,36800,0
|
|
20240705,182800,18569048950,36800,36800,36800,36800,0
|
|
20240705,182700,18569048950,36800,36800,36800,36800,0
|
|
20240705,182600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,182500,18569048950,36800,36800,36800,36800,0
|
|
20240705,182400,18569048950,36800,36800,36800,36800,0
|
|
20240705,182300,18569048950,36800,36800,36800,36800,0
|
|
20240705,182200,18569048950,36800,36800,36800,36800,0
|
|
20240705,182100,18569048950,36800,36800,36800,36800,0
|
|
20240705,182000,18569048950,36800,36800,36800,36800,0
|
|
20240705,181900,18569048950,36800,36800,36800,36800,0
|
|
20240705,181800,18569048950,36800,36800,36800,36800,0
|
|
20240705,181700,18569048950,36800,36800,36800,36800,0
|
|
20240705,181600,18569048950,36800,36800,36800,36800,0
|
|
20240705,181500,18569048950,36800,36800,36800,36800,0
|
|
20240705,181400,18569048950,36800,36800,36800,36800,0
|
|
20240705,181300,18569048950,36800,36800,36800,36800,0
|
|
20240705,181200,18569048950,36800,36800,36800,36800,0
|
|
20240705,181100,18569048950,36800,36800,36800,36800,0
|
|
20240705,181000,18569048950,36800,36800,36800,36800,0
|
|
20240705,180900,18569048950,36800,36800,36800,36800,0
|
|
20240705,180800,18569048950,36800,36800,36800,36800,0
|
|
20240705,180700,18569048950,36800,36800,36800,36800,0
|
|
20240705,180600,18569048950,36800,36800,36800,36800,0
|
|
20240705,180500,18569048950,36800,36800,36800,36800,0
|
|
20240705,180400,18569048950,36800,36800,36800,36800,0
|
|
20240705,180300,18569048950,36800,36800,36800,36800,0
|
|
20240705,180200,18569048950,36800,36800,36800,36800,0
|
|
20240705,180100,18569048950,36800,36800,36800,36800,0
|
|
20240705,180000,18569048950,36800,36800,36800,36800,0
|
|
20240705,175900,18569048950,36800,36800,36800,36800,0
|
|
20240705,175800,18569048950,36800,36800,36800,36800,0
|
|
20240705,175700,18569048950,36800,36800,36800,36800,0
|
|
20240705,175600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,175500,18569048950,36800,36800,36800,36800,0
|
|
20240705,175400,18569048950,36800,36800,36800,36800,0
|
|
20240705,175300,18569048950,36800,36800,36800,36800,0
|
|
20240705,175200,18569048950,36800,36800,36800,36800,0
|
|
20240705,175100,18569048950,36800,36800,36800,36800,0
|
|
20240705,175000,18569048950,36800,36800,36800,36800,0
|
|
20240705,174900,18569048950,36800,36800,36800,36800,0
|
|
20240705,174800,18569048950,36800,36800,36800,36800,0
|
|
20240705,174700,18569048950,36800,36800,36800,36800,0
|
|
20240705,174600,18569048950,36800,36800,36800,36800,0
|
|
20240705,174500,18569048950,36800,36800,36800,36800,0
|
|
20240705,174400,18569048950,36800,36800,36800,36800,0
|
|
20240705,174300,18569048950,36800,36800,36800,36800,0
|
|
20240705,174200,18569048950,36800,36800,36800,36800,0
|
|
20240705,174100,18569048950,36800,36800,36800,36800,0
|
|
20240705,174000,18569048950,36800,36800,36800,36800,0
|
|
20240705,173900,18569048950,36800,36800,36800,36800,0
|
|
20240705,173800,18569048950,36800,36800,36800,36800,0
|
|
20240705,173700,18569048950,36800,36800,36800,36800,0
|
|
20240705,173600,18569048950,36800,36800,36800,36800,0
|
|
20240705,173500,18569048950,36800,36800,36800,36800,0
|
|
20240705,173400,18569048950,36800,36800,36800,36800,0
|
|
20240705,173300,18569048950,36800,36800,36800,36800,0
|
|
20240705,173200,18569048950,36800,36800,36800,36800,0
|
|
20240705,173100,18569048950,36800,36800,36800,36800,0
|
|
20240705,173000,18569048950,36800,36800,36800,36800,0
|
|
20240705,172900,18569048950,36800,36800,36800,36800,0
|
|
20240705,172800,18569048950,36800,36800,36800,36800,0
|
|
20240705,172700,18569048950,36800,36800,36800,36800,0
|
|
20240705,172600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,172500,18569048950,36800,36800,36800,36800,0
|
|
20240705,172400,18569048950,36800,36800,36800,36800,0
|
|
20240705,172300,18569048950,36800,36800,36800,36800,0
|
|
20240705,172200,18569048950,36800,36800,36800,36800,0
|
|
20240705,172100,18569048950,36800,36800,36800,36800,0
|
|
20240705,172000,18569048950,36800,36800,36800,36800,0
|
|
20240705,171900,18569048950,36800,36800,36800,36800,0
|
|
20240705,171800,18569048950,36800,36800,36800,36800,0
|
|
20240705,171700,18569048950,36800,36800,36800,36800,0
|
|
20240705,171600,18569048950,36800,36800,36800,36800,0
|
|
20240705,171500,18569048950,36800,36800,36800,36800,0
|
|
20240705,171400,18569048950,36800,36800,36800,36800,0
|
|
20240705,171300,18569048950,36800,36800,36800,36800,0
|
|
20240705,171200,18569048950,36800,36800,36800,36800,0
|
|
20240705,171100,18569048950,36800,36800,36800,36800,0
|
|
20240705,171000,18569048950,36800,36800,36800,36800,0
|
|
20240705,170900,18569048950,36800,36800,36800,36800,0
|
|
20240705,170800,18569048950,36800,36800,36800,36800,0
|
|
20240705,170700,18569048950,36800,36800,36800,36800,0
|
|
20240705,170600,18569048950,36800,36800,36800,36800,0
|
|
20240705,170500,18569048950,36800,36800,36800,36800,0
|
|
20240705,170400,18569048950,36800,36800,36800,36800,0
|
|
20240705,170300,18569048950,36800,36800,36800,36800,0
|
|
20240705,170200,18569048950,36800,36800,36800,36800,0
|
|
20240705,170100,18569048950,36800,36800,36800,36800,0
|
|
20240705,170000,18569048950,36800,36800,36800,36800,0
|
|
20240705,165900,18569048950,36800,36800,36800,36800,0
|
|
20240705,165800,18569048950,36800,36800,36800,36800,0
|
|
20240705,165700,18569048950,36800,36800,36800,36800,0
|
|
20240705,165600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,165500,18569048950,36800,36800,36800,36800,0
|
|
20240705,165400,18569048950,36800,36800,36800,36800,0
|
|
20240705,165300,18569048950,36800,36800,36800,36800,0
|
|
20240705,165200,18569048950,36800,36800,36800,36800,0
|
|
20240705,165100,18569048950,36800,36800,36800,36800,0
|
|
20240705,165000,18569048950,36800,36800,36800,36800,0
|
|
20240705,164900,18569048950,36800,36800,36800,36800,0
|
|
20240705,164800,18569048950,36800,36800,36800,36800,0
|
|
20240705,164700,18569048950,36800,36800,36800,36800,0
|
|
20240705,164600,18569048950,36800,36800,36800,36800,0
|
|
20240705,164500,18569048950,36800,36800,36800,36800,0
|
|
20240705,164400,18569048950,36800,36800,36800,36800,0
|
|
20240705,164300,18569048950,36800,36800,36800,36800,0
|
|
20240705,164200,18569048950,36800,36800,36800,36800,0
|
|
20240705,164100,18569048950,36800,36800,36800,36800,0
|
|
20240705,164000,18569048950,36800,36800,36800,36800,0
|
|
20240705,163900,18569048950,36800,36800,36800,36800,0
|
|
20240705,163800,18569048950,36800,36800,36800,36800,0
|
|
20240705,163700,18569048950,36800,36800,36800,36800,0
|
|
20240705,163600,18569048950,36800,36800,36800,36800,0
|
|
20240705,163500,18569048950,36800,36800,36800,36800,0
|
|
20240705,163400,18569048950,36800,36800,36800,36800,0
|
|
20240705,163300,18569048950,36800,36800,36800,36800,0
|
|
20240705,163200,18569048950,36800,36800,36800,36800,0
|
|
20240705,163100,18569048950,36800,36800,36800,36800,0
|
|
20240705,163000,18569048950,36800,36800,36800,36800,0
|
|
20240705,162900,18569048950,36800,36800,36800,36800,0
|
|
20240705,162800,18569048950,36800,36800,36800,36800,0
|
|
20240705,162700,18569048950,36800,36800,36800,36800,0
|
|
20240705,162600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,162500,18569048950,36800,36800,36800,36800,0
|
|
20240705,162400,18569048950,36800,36800,36800,36800,0
|
|
20240705,162300,18569048950,36800,36800,36800,36800,0
|
|
20240705,162200,18569048950,36800,36800,36800,36800,0
|
|
20240705,162100,18569048950,36800,36800,36800,36800,0
|
|
20240705,162000,18569048950,36800,36800,36800,36800,0
|
|
20240705,161900,18569048950,36800,36800,36800,36800,0
|
|
20240705,161800,18569048950,36800,36800,36800,36800,0
|
|
20240705,161700,18569048950,36800,36800,36800,36800,0
|
|
20240705,161600,18569048950,36800,36800,36800,36800,0
|
|
20240705,161500,18569048950,36800,36800,36800,36800,0
|
|
20240705,161400,18569048950,36800,36800,36800,36800,0
|
|
20240705,161300,18569048950,36800,36800,36800,36800,0
|
|
20240705,161200,18569048950,36800,36800,36800,36800,0
|
|
20240705,161100,18569048950,36800,36800,36800,36800,0
|
|
20240705,161000,18569048950,36800,36800,36800,36800,0
|
|
20240705,160900,18569048950,36800,36800,36800,36800,0
|
|
20240705,160800,18569048950,36800,36800,36800,36800,0
|
|
20240705,160700,18569048950,36800,36800,36800,36800,0
|
|
20240705,160600,18569048950,36800,36800,36800,36800,0
|
|
20240705,160500,18569048950,36800,36800,36800,36800,0
|
|
20240705,160400,18569048950,36800,36800,36800,36800,0
|
|
20240705,160300,18569048950,36800,36800,36800,36800,0
|
|
20240705,160200,18569048950,36800,36800,36800,36800,0
|
|
20240705,160100,18569048950,36800,36800,36800,36800,0
|
|
20240705,160000,18569048950,36800,36800,36800,36800,0
|
|
20240705,155900,18569048950,36800,36800,36800,36800,0
|
|
20240705,155800,18569048950,36800,36800,36800,36800,0
|
|
20240705,155700,18569048950,36800,36800,36800,36800,0
|
|
20240705,155600,18569048950,36800,36800,36800,36800,8292
|
|
20240705,155500,18569048950,36800,36800,36800,36800,0
|
|
20240705,155400,18569048950,36800,36800,36800,36800,0
|
|
20240705,155300,18569048950,36800,36800,36800,36800,0
|
|
20240705,155200,18569048950,36800,36800,36800,36800,0
|
|
20240705,155100,18569048950,36800,36800,36800,36800,0
|
|
20240705,155000,18569048950,36800,36800,36800,36800,0
|
|
20240705,154900,18569048950,36800,36800,36800,36800,0
|
|
20240705,154800,18569048950,36800,36800,36800,36800,0
|
|
20240705,154700,18569048950,36800,36800,36800,36800,0
|
|
20240705,154600,18569048950,36800,36800,36800,36800,0
|
|
20240705,154500,18569048950,36800,36800,36800,36800,0
|
|
20240705,154400,18569048950,36800,36800,36800,36800,0
|
|
20240705,154300,18569048950,36800,36800,36800,36800,0
|
|
20240705,154200,18569048950,36800,36800,36800,36800,0
|
|
20240705,154100,18569048950,36800,36800,36800,36800,0
|
|
20240705,154000,18569048950,36800,36800,36800,36800,0
|
|
20240705,153900,18569048950,36800,36800,36800,36800,0
|
|
20240705,153800,18569048950,36800,36800,36800,36800,0
|
|
20240705,153700,18569048950,36800,36800,36800,36800,0
|
|
20240705,153600,18569048950,36800,36800,36800,36800,0
|
|
20240705,153500,18569048950,36800,36800,36800,36800,0
|
|
20240705,153400,18569048950,36800,36800,36800,36800,0
|
|
20240705,153300,18569048950,36800,36800,36800,36800,0
|
|
20240705,153200,18569048950,36800,36800,36800,36800,0
|
|
20240705,153100,18569048950,36800,36800,36800,36800,0
|
|
20240705,153000,18569048950,36800,36800,36800,36800,8292
|
|
20240705,152900,18263903350,36850,36850,36850,36850,0
|
|
20240705,152800,18263903350,36850,36850,36850,36850,0
|
|
20240705,152700,18263903350,36850,36850,36850,36850,0
|
|
20240705,152600,18263903350,36850,36850,36850,36850,0
|
|
20240705,152500,18263903350,36850,36850,36850,36850,0
|
|
20240705,152400,18263903350,36850,36850,36850,36850,0
|
|
20240705,152300,18263903350,36850,36850,36850,36850,0
|
|
20240705,152200,18263903350,36850,36850,36850,36850,0
|
|
20240705,152100,18263903350,36850,36850,36850,36850,0
|
|
20240705,152000,18263903350,36850,36850,36850,36850,0
|
|
20240705,151900,18263903350,36850,36850,36900,36800,1883
|
|
20240705,151800,18194487650,36850,36900,36950,36850,340
|
|
20240705,151700,18181941250,36900,36950,36950,36900,74
|
|
20240705,151600,18179209500,36950,36900,37000,36900,444
|
|
20240705,151500,18162800100,36900,37000,37000,36850,333
|
|
20240705,151400,18150516300,37000,36850,37000,36800,885
|
|
20240705,151300,18117882150,36850,36850,37000,36850,899
|
|
20240705,151200,18084705900,36950,36850,36950,36850,520
|
|
20240705,151100,18065505350,36850,36900,36900,36850,323
|
|
20240705,151000,18053601150,36850,36850,36900,36800,845
|
|
20240705,150900,18022451500,36850,36900,36950,36850,2009
|
|
20240705,150800,17948347600,36900,37000,37000,36900,2370
|
|
20240705,150700,17860702250,37000,37050,37050,37000,75
|
|
20240705,150600,17857925650,37050,37050,37050,37000,832
|
|
20240705,150500,17827124000,37000,37000,37050,37000,1242
|
|
20240705,150400,17781151900,37000,36950,37050,36950,821
|
|
20240705,150300,17750776750,37000,37000,37000,36950,453
|
|
20240705,150200,17734022450,37000,36950,37050,36950,365
|
|
20240705,150100,17720509900,36950,36950,37050,36950,667
|
|
20240705,150000,17695849350,36950,37000,37000,36950,340
|
|
20240705,145900,17683271600,37000,36950,37000,36950,122
|
|
20240705,145800,17678762350,36950,36950,37000,36900,2985
|
|
20240705,145700,17568546600,36950,37050,37050,36950,825
|
|
20240705,145600,17538006450,37000,37050,37050,37000,818
|
|
20240705,145500,17507725900,37000,37000,37050,37000,236
|
|
20240705,145400,17498992700,37000,37000,37050,37000,732
|
|
20240705,145300,17471893600,37000,37100,37100,37000,1151
|
|
20240705,145200,17429235750,37050,37050,37100,37050,421
|
|
20240705,145100,17413622750,37050,37050,37100,37050,252
|
|
20240705,145000,17404285400,37100,37050,37100,37000,419
|
|
20240705,144900,17388767450,37050,37050,37100,37050,495
|
|
20240705,144800,17370412200,37050,37050,37100,37050,327
|
|
20240705,144700,17358295600,37050,37100,37100,37000,208
|
|
20240705,144600,17350588800,37050,37050,37050,37000,267
|
|
20240705,144500,17340697550,37000,37050,37100,37000,807
|
|
20240705,144400,17310789050,37050,37100,37100,37050,117
|
|
20240705,144300,17306452550,37050,37050,37100,37000,117
|
|
20240705,144200,17302121750,37000,37000,37050,36950,904
|
|
20240705,144100,17268658350,37000,36950,37050,36950,475
|
|
20240705,144000,17251086000,36950,36950,37000,36900,188
|
|
20240705,143900,17244138750,36950,36950,37000,36950,1501
|
|
20240705,143800,17188660150,36950,37050,37050,36950,763
|
|
20240705,143700,17160430600,37100,37050,37100,37000,372
|
|
20240705,143600,17146647850,37000,37000,37050,36950,196
|
|
20240705,143500,17139397800,37050,37050,37050,37000,433
|
|
20240705,143400,17123360950,37050,37050,37050,37000,942
|
|
20240705,143300,17088490850,37050,37000,37050,37000,459
|
|
20240705,143200,17071507050,36950,37000,37000,36950,476
|
|
20240705,143100,17053903900,37000,37000,37050,36950,130
|
|
20240705,143000,17049095850,37000,37000,37050,36950,579
|
|
20240705,142900,17027651100,37000,36950,37050,36950,507
|
|
20240705,142800,17008893750,36950,37000,37050,36950,494
|
|
20240705,142700,16990616150,37000,37000,37050,36950,166
|
|
20240705,142600,16984475350,37000,37050,37050,36950,310
|
|
20240705,142500,16973005000,37000,37000,37050,36950,575
|
|
20240705,142400,16951731350,37000,36950,37000,36950,262
|
|
20240705,142300,16942049050,36950,37000,37050,36950,472
|
|
20240705,142200,16924589300,37050,37000,37050,36950,712
|
|
20240705,142100,16898264300,37000,37000,37050,36950,472
|
|
20240705,142000,16880806600,36950,37000,37050,36950,637
|
|
20240705,141900,16857247100,36950,36950,37000,36900,1873
|
|
20240705,141800,16787956000,36950,36800,36950,36800,1130
|
|
20240705,141700,16746239000,36800,36850,36850,36800,431
|
|
20240705,141600,16730371300,36850,36800,36850,36750,1458
|
|
20240705,141500,16676700850,36800,36900,36900,36800,811
|
|
20240705,141400,16646801150,36850,36800,36900,36800,161
|
|
20240705,141300,16640867350,36800,36800,36850,36800,280
|
|
20240705,141200,16630553450,36800,36850,36900,36800,4323
|
|
20240705,141100,16471396000,36900,36800,36900,36800,630
|
|
20240705,141000,16448192500,36800,36850,36900,36800,1580
|
|
20240705,140900,16389974150,36850,36900,36900,36850,59
|
|
20240705,140800,16387799800,36850,36850,36900,36800,904
|
|
20240705,140700,16354487000,36850,36850,36900,36850,669
|
|
20240705,140600,16329817100,36850,36900,36900,36800,2800
|
|
20240705,140500,16226577050,36900,36900,37000,36900,1043
|
|
20240705,140400,16188079300,36900,36950,37000,36900,1061
|
|
20240705,140300,16148901850,36950,36950,37000,36900,2081
|
|
20240705,140200,16072012100,37000,36950,37000,36900,771
|
|
20240705,140100,16043520050,36950,37050,37050,36900,793
|
|
20240705,140000,16014193150,37050,37350,37350,37000,2123
|
|
20240705,135900,15935194950,37350,37300,37350,37300,1111
|
|
20240705,135800,15893714200,37350,37300,37350,37250,1646
|
|
20240705,135700,15832321400,37300,37300,37300,37250,1479
|
|
20240705,135600,15777167200,37250,37250,37300,37200,1100
|
|
20240705,135500,15736160150,37300,37300,37300,37200,1331
|
|
20240705,135400,15686538750,37250,37250,37300,37200,1358
|
|
20240705,135300,15635926550,37250,37200,37250,37200,1135
|
|
20240705,135200,15593653850,37250,37250,37250,37150,1597
|
|
20240705,135100,15534204450,37250,37250,37250,37200,1437
|
|
20240705,135000,15480684400,37250,37250,37250,37200,1156
|
|
20240705,134900,15437627650,37200,37200,37250,37150,1596
|
|
20240705,134800,15378235800,37150,37150,37200,37100,1720
|
|
20240705,134700,15314286850,37150,37200,37200,37100,1489
|
|
20240705,134600,15258928650,37200,37100,37200,37050,1362
|
|
20240705,134500,15208324550,37100,37100,37150,37000,1915
|
|
20240705,134400,15137299200,37100,37050,37150,37000,2504
|
|
20240705,134300,15044446250,37050,36950,37100,36950,1396
|
|
20240705,134200,14992727950,37050,36950,37050,36950,2020
|
|
20240705,134100,14917957900,36950,36800,37000,36800,4310
|
|
20240705,134000,14758787900,36800,36850,36850,36800,470
|
|
20240705,133900,14741487600,36850,36900,36900,36850,1264
|
|
20240705,133800,14694907250,36850,36850,36850,36800,1312
|
|
20240705,133700,14646567950,36850,36850,36850,36850,148
|
|
20240705,133600,14641114150,36800,36900,36900,36800,275
|
|
20240705,133500,14630990900,36850,36900,36900,36850,1252
|
|
20240705,133400,14584854450,36900,36900,36900,36850,1118
|
|
20240705,133300,14543652900,36900,36900,36950,36900,955
|
|
20240705,133200,14508411700,36900,36950,36950,36900,1022
|
|
20240705,133100,14470698850,36900,36900,36950,36900,627
|
|
20240705,133000,14447560950,36900,36900,36950,36900,1048
|
|
20240705,132900,14408887450,36900,36900,36950,36850,809
|
|
20240705,132800,14379055800,36900,36850,36900,36850,624
|
|
20240705,132700,14356060750,36850,36850,36900,36850,652
|
|
20240705,132600,14332022950,36900,37000,37000,36900,970
|
|
20240705,132500,14296224250,36950,36950,37000,36900,231
|
|
20240705,132400,14287688200,37000,36950,37000,36900,1680
|
|
20240705,132300,14225660150,36950,36900,36950,36900,360
|
|
20240705,132200,14212365350,36950,36950,36950,36900,112
|
|
20240705,132100,14208227000,36950,36950,36950,36900,187
|
|
20240705,132000,14201322500,36900,36950,36950,36900,177
|
|
20240705,131900,14194788650,36950,36900,36950,36900,140
|
|
20240705,131800,14189618800,36950,36950,36950,36900,444
|
|
20240705,131700,14173231750,36900,36950,36950,36900,455
|
|
20240705,131600,14156440550,36950,36900,36950,36900,48
|
|
20240705,131500,14154667950,36950,36900,36950,36900,141
|
|
20240705,131400,14149464250,36900,36950,36950,36900,333
|
|
20240705,131300,14137173750,36950,36900,36950,36900,91
|
|
20240705,131200,14133811600,36900,37000,37000,36900,205
|
|
20240705,131100,14126245300,37000,36900,37000,36900,1559
|
|
20240705,131000,14068709400,36850,36900,36900,36850,537
|
|
20240705,130900,14048919950,36900,36900,36900,36850,985
|
|
20240705,130800,14012573500,36950,36900,36950,36900,185
|
|
20240705,130700,14005746000,36900,36950,36950,36900,282
|
|
20240705,130600,13995339550,36950,36900,36950,36900,27
|
|
20240705,130500,13994341950,36900,36900,36950,36850,2702
|
|
20240705,130400,13894641700,36900,36900,36950,36900,747
|
|
20240705,130300,13867060350,36900,37000,37000,36900,2594
|
|
20240705,130200,13771218300,37050,37000,37050,37000,211
|
|
20240705,130100,13763408000,37050,37050,37050,37050,18
|
|
20240705,130000,13762741100,37000,36950,37050,36950,1151
|
|
20240705,125900,13720153650,36950,37000,37000,36950,174
|
|
20240705,125800,13713722150,37000,37050,37050,36950,1633
|
|
20240705,125700,13653301950,37050,37100,37100,37050,2102
|
|
20240705,125600,13575421000,37100,37100,37100,37050,181
|
|
20240705,125500,13568712100,37100,37050,37100,37050,341
|
|
20240705,125400,13556075050,37100,37100,37100,37050,253
|
|
20240705,125300,13546698050,37100,37150,37200,37100,488
|
|
20240705,125200,13528587950,37100,37100,37100,37050,774
|
|
20240705,125100,13499883000,37050,37100,37100,37050,1192
|
|
20240705,125000,13455718700,37100,37100,37100,37050,264
|
|
20240705,124900,13445934800,37050,37100,37100,37050,337
|
|
20240705,124800,13433446100,37100,37050,37100,37050,209
|
|
20240705,124700,13425697850,37050,37100,37100,37050,1309
|
|
20240705,124600,13377196200,37150,37050,37150,37050,190
|
|
20240705,124500,13370153650,37100,37100,37150,37100,86
|
|
20240705,124400,13366961350,37100,37050,37200,37050,2244
|
|
20240705,124300,13283709550,37000,37050,37050,37000,1523
|
|
20240705,124200,13227357000,37050,37000,37050,37000,163
|
|
20240705,124100,13221325050,37050,37000,37050,37000,217
|
|
20240705,124000,13213292600,37100,37050,37100,37000,506
|
|
20240705,123900,13194545000,37050,37100,37100,37050,141
|
|
20240705,123800,13189319650,37000,37050,37100,37000,204
|
|
20240705,123700,13181762500,37050,37100,37100,37050,78
|
|
20240705,123600,13178870950,37100,37050,37100,37050,199
|
|
20240705,123500,13171495950,37050,37050,37100,37050,469
|
|
20240705,123400,13154117750,37100,37100,37150,37100,1066
|
|
20240705,123300,13114568150,37100,37200,37200,37100,234
|
|
20240705,123200,13105886400,37200,37150,37200,37150,236
|
|
20240705,123100,13097117350,37200,37200,37200,37150,346
|
|
20240705,123000,13084260300,37200,37200,37200,37150,636
|
|
20240705,122900,13060614000,37150,37200,37200,37150,179
|
|
20240705,122800,13053961350,37150,37150,37200,37150,216
|
|
20240705,122700,13045935850,37150,37150,37200,37100,561
|
|
20240705,122600,13025094150,37150,37150,37150,37100,70
|
|
20240705,122500,13022495900,37150,37200,37200,37100,134
|
|
20240705,122400,13017516050,37150,37200,37200,37150,17
|
|
20240705,122300,13016884250,37150,37150,37150,37150,371
|
|
20240705,122200,13003101600,37150,37150,37200,37100,176
|
|
20240705,122100,12996563550,37100,37150,37150,37100,215
|
|
20240705,122000,12988578100,37150,37150,37200,37100,84
|
|
20240705,121900,12985457550,37150,37100,37150,37100,100
|
|
20240705,121800,12981745000,37150,37150,37150,37100,30
|
|
20240705,121700,12980631150,37150,37150,37150,37100,40
|
|
20240705,121600,12979145550,37100,37150,37150,37100,129
|
|
20240705,121500,12974355200,37150,37150,37200,37100,311
|
|
20240705,121400,12962811250,37100,37150,37150,37100,97
|
|
20240705,121300,12959209650,37100,37150,37150,37100,60
|
|
20240705,121200,12956981800,37150,37150,37150,37100,556
|
|
20240705,121100,12936352900,37100,37150,37150,37100,101
|
|
20240705,121000,12932604200,37150,37150,37150,37100,52
|
|
20240705,120900,12930672650,37150,37150,37150,37100,366
|
|
20240705,120800,12917077600,37150,37200,37200,37150,553
|
|
20240705,120700,12896532850,37200,37150,37200,37100,219
|
|
20240705,120600,12888396100,37150,37150,37200,37100,468
|
|
20240705,120500,12871010250,37150,37200,37200,37150,187
|
|
20240705,120400,12864061850,37150,37200,37200,37150,321
|
|
20240705,120300,12852120850,37200,37150,37200,37150,492
|
|
20240705,120200,12833837050,37100,37050,37100,37050,1431
|
|
20240705,120100,12780747150,37100,37050,37100,37050,733
|
|
20240705,120000,12753588700,37050,37100,37100,37050,348
|
|
20240705,115900,12740682250,37100,37050,37100,37050,275
|
|
20240705,115800,12730485750,37100,37050,37100,37050,539
|
|
20240705,115700,12710514500,37050,37100,37100,37050,14
|
|
20240705,115600,12709995200,37050,37100,37100,37050,61
|
|
20240705,115500,12707733750,37050,37050,37100,37050,766
|
|
20240705,115400,12679352950,37100,37100,37100,37050,29
|
|
20240705,115300,12678277550,37050,37100,37100,37050,680
|
|
20240705,115200,12653074250,37100,37050,37100,37050,27
|
|
20240705,115100,12652073350,37100,37050,37100,37050,221
|
|
20240705,115000,12643879600,37050,37050,37100,37050,463
|
|
20240705,114900,12626724150,37100,37100,37100,37050,1163
|
|
20240705,114800,12583580950,37100,37150,37150,37100,208
|
|
20240705,114700,12575863550,37150,37150,37150,37100,41
|
|
20240705,114600,12574340600,37150,37150,37150,37100,77
|
|
20240705,114500,12571482050,37150,37100,37150,37100,67
|
|
20240705,114400,12568994750,37100,37200,37200,37100,1688
|
|
20240705,114300,12506279200,37200,37150,37250,37150,1319
|
|
20240705,114200,12457207350,37150,37200,37200,37150,226
|
|
20240705,114100,12448800500,37200,37200,37250,37150,453
|
|
20240705,114000,12431949450,37200,37200,37250,37150,1333
|
|
20240705,113900,12382402300,37200,37150,37250,37150,1255
|
|
20240705,113800,12335714500,37200,37150,37200,37150,218
|
|
20240705,113700,12327611750,37150,37150,37200,37100,610
|
|
20240705,113600,12304951650,37100,37150,37150,37100,487
|
|
20240705,113500,12286865300,37150,37100,37150,37100,165
|
|
20240705,113400,12280740150,37150,37150,37200,37150,475
|
|
20240705,113300,12263093700,37200,37100,37200,37100,918
|
|
20240705,113200,12228978700,37100,37100,37150,37100,1063
|
|
20240705,113100,12189514650,37150,37150,37200,37100,660
|
|
20240705,113000,12165000450,37100,37100,37150,37050,1244
|
|
20240705,112900,12118852050,37100,37200,37200,37100,2323
|
|
20240705,112800,12032558050,37200,37100,37200,37100,1184
|
|
20240705,112700,11988578350,37100,37100,37150,37050,926
|
|
20240705,112600,11954229800,37100,37100,37100,37050,497
|
|
20240705,112500,11935798050,37100,37100,37150,37050,2639
|
|
20240705,112400,11837898750,37100,37100,37100,37050,804
|
|
20240705,112300,11808082700,37050,37000,37100,36950,1751
|
|
20240705,112200,11743238700,36950,36900,37000,36900,1957
|
|
20240705,112100,11670936900,36850,36850,36900,36850,171
|
|
20240705,112000,11664635200,36850,36900,36900,36850,217
|
|
20240705,111900,11656635000,36850,36900,36900,36850,185
|
|
20240705,111800,11649815550,36850,36850,36900,36850,396
|
|
20240705,111700,11635222150,36850,36850,36900,36800,366
|
|
20240705,111600,11621738800,36850,36900,36900,36800,1478
|
|
20240705,111500,11567327100,36800,36850,36850,36800,2502
|
|
20240705,111400,11475215550,36850,36800,36850,36800,2409
|
|
20240705,111300,11386483650,36850,36850,36900,36800,574
|
|
20240705,111200,11365333300,36850,36800,36900,36800,263
|
|
20240705,111100,11355645950,36850,36850,36850,36800,304
|
|
20240705,111000,11344453500,36900,36850,36900,36800,289
|
|
20240705,110900,11333808950,36850,36800,36900,36800,288
|
|
20240705,110800,11323203250,36800,36850,36900,36800,3477
|
|
20240705,110700,11195180100,36850,36900,36900,36850,273
|
|
20240705,110600,11185114650,36900,36850,36900,36850,340
|
|
20240705,110500,11172583450,36900,36850,36900,36850,468
|
|
20240705,110400,11155337000,36850,36850,36900,36850,1289
|
|
20240705,110300,11107836600,36850,36850,36900,36850,937
|
|
20240705,110200,11073294600,36900,36900,36900,36850,642
|
|
20240705,110100,11049627750,36900,36950,36950,36900,253
|
|
20240705,110000,11040291000,36900,37000,37050,36900,499
|
|
20240705,105900,11021858050,36950,36950,37050,36900,945
|
|
20240705,105800,10986909350,36950,36900,37050,36850,2729
|
|
20240705,105700,10885965950,36850,36850,36900,36850,766
|
|
20240705,105600,10857725100,36850,36900,36900,36850,716
|
|
20240705,105500,10831326200,36850,36850,36900,36850,433
|
|
20240705,105400,10815368950,36850,36850,36900,36850,513
|
|
20240705,105300,10796463000,36850,37000,37000,36800,7035
|
|
20240705,105200,10536979100,36950,36950,37000,36950,402
|
|
20240705,105100,10522120850,37000,36950,37000,36950,678
|
|
20240705,105000,10497068700,37000,37000,37000,36950,226
|
|
20240705,104900,10488715850,36950,36950,37000,36950,439
|
|
20240705,104800,10472494650,37000,37000,37000,36950,315
|
|
20240705,104700,10460850150,37000,37050,37050,37000,580
|
|
20240705,104600,10439387600,37000,37000,37000,36950,292
|
|
20240705,104500,10428584000,37000,37050,37050,37000,286
|
|
20240705,104400,10417999950,37000,36950,37050,36950,286
|
|
20240705,104300,10407418500,37000,36950,37000,36950,620
|
|
20240705,104200,10384504000,36950,37000,37000,36950,241
|
|
20240705,104100,10375595000,37000,36900,37000,36850,1058
|
|
20240705,104000,10336537900,36900,36900,36950,36850,1587
|
|
20240705,103900,10277987050,36950,37050,37100,36900,8190
|
|
20240705,103800,9975092350,37050,37100,37100,37050,574
|
|
20240705,103700,9953824800,37100,37050,37100,37000,2405
|
|
20240705,103600,9864747450,37050,37100,37150,37050,876
|
|
20240705,103500,9832282650,37050,37050,37050,37050,1087
|
|
20240705,103400,9792009300,37050,37150,37150,37050,719
|
|
20240705,103300,9765330750,37100,37100,37100,37100,272
|
|
20240705,103200,9755239550,37150,37250,37250,37100,168
|
|
20240705,103100,9749005550,37100,37050,37300,37000,4660
|
|
20240705,103000,9575589000,37050,37050,37100,37000,1644
|
|
20240705,102900,9514736300,37050,37100,37100,37050,172
|
|
20240705,102800,9508355500,37150,37050,37150,37050,5656
|
|
20240705,102700,9298746700,37050,37100,37100,37050,159
|
|
20240705,102600,9292854950,37100,37100,37100,37050,2853
|
|
20240705,102500,9187151200,37050,37050,37100,37050,454
|
|
20240705,102400,9170320700,37100,37100,37100,37100,764
|
|
20240705,102300,9141976300,37100,37100,37100,37050,2235
|
|
20240705,102200,9059077950,37100,37150,37150,37100,1451
|
|
20240705,102100,9005244000,37150,37150,37200,37150,752
|
|
20240705,102000,8977306400,37100,37100,37150,37100,929
|
|
20240705,101900,8942810400,37150,37100,37150,37100,1732
|
|
20240705,101800,8878552400,37100,37100,37150,37100,1564
|
|
20240705,101700,8820526050,37100,37150,37150,37100,1837
|
|
20240705,101600,8752282350,37200,37150,37200,37150,585
|
|
20240705,101500,8730543650,37200,37150,37200,37150,61
|
|
20240705,101400,8728277350,37200,37200,37250,37150,865
|
|
20240705,101300,8696097100,37200,37250,37250,37200,232
|
|
20240705,101200,8687455600,37250,37250,37250,37200,560
|
|
20240705,101100,8666603950,37250,37250,37300,37200,403
|
|
20240705,101000,8651591450,37250,37200,37250,37200,83
|
|
20240705,100900,8648500050,37250,37200,37250,37150,1015
|
|
20240705,100800,8610737150,37150,37200,37200,37150,208
|
|
20240705,100700,8603009650,37150,37250,37250,37150,1510
|
|
20240705,100600,8546831350,37250,37300,37300,37250,280
|
|
20240705,100500,8536400450,37300,37250,37300,37250,233
|
|
20240705,100400,8527720400,37250,37300,37300,37250,831
|
|
20240705,100300,8496765500,37300,37300,37350,37250,925
|
|
20240705,100200,8462234050,37300,37300,37300,37250,1159
|
|
20240705,100100,8419003600,37300,37250,37300,37250,82
|
|
20240705,100000,8415949050,37250,37300,37350,37250,168
|
|
20240705,095900,8409676400,37300,37300,37350,37300,81
|
|
20240705,095800,8406654500,37350,37300,37350,37250,1944
|
|
20240705,095700,8334139950,37300,37200,37300,37200,989
|
|
20240705,095600,8297297000,37200,37200,37250,37200,234
|
|
20240705,095500,8288591400,37200,37250,37250,37200,58
|
|
20240705,095400,8286433250,37250,37150,37250,37150,242
|
|
20240705,095300,8277429800,37200,37300,37300,37200,3489
|
|
20240705,095200,8147567050,37250,37300,37350,37250,605
|
|
20240705,095100,8125020450,37300,37250,37350,37250,1803
|
|
20240705,095000,8057768900,37300,37350,37350,37300,3489
|
|
20240705,094900,7927598750,37350,37400,37400,37300,2335
|
|
20240705,094800,7840386000,37400,37400,37450,37350,848
|
|
20240705,094700,7808660650,37400,37450,37450,37350,875
|
|
20240705,094600,7775933800,37450,37450,37450,37400,390
|
|
20240705,094500,7761328400,37500,37400,37500,37400,1759
|
|
20240705,094400,7695443350,37400,37350,37400,37350,1008
|
|
20240705,094300,7657768600,37350,37300,37350,37250,1487
|
|
20240705,094200,7602328800,37300,37300,37300,37250,339
|
|
20240705,094100,7589688500,37250,37300,37300,37250,214
|
|
20240705,094000,7581707450,37250,37350,37350,37200,1851
|
|
20240705,093900,7512673900,37400,37400,37500,37350,1328
|
|
20240705,093800,7462980950,37400,37250,37400,37200,894
|
|
20240705,093700,7429623200,37250,37250,37250,37150,874
|
|
20240705,093600,7397109150,37150,37200,37200,37100,1407
|
|
20240705,093500,7344795200,37150,37100,37150,37100,2490
|
|
20240705,093400,7252361800,37100,37100,37150,37100,960
|
|
20240705,093300,7216745100,37150,37050,37150,37050,1999
|
|
20240705,093200,7142626900,37050,37100,37150,37000,4285
|
|
20240705,093100,6983858950,37100,37250,37300,37100,10280
|
|
20240705,093000,6601606950,37300,37300,37300,37250,416
|
|
20240705,092900,6586109400,37300,37250,37300,37250,1288
|
|
20240705,092800,6538122600,37300,37350,37350,37300,2776
|
|
20240705,092700,6434565800,37300,37400,37500,37300,5236
|
|
20240705,092600,6238733550,37400,37350,37400,37300,602
|
|
20240705,092500,6216250500,37350,37350,37350,37300,472
|
|
20240705,092400,6198624350,37300,37300,37400,37250,1082
|
|
20240705,092300,6158244750,37300,37200,37300,37200,671
|
|
20240705,092200,6133261700,37200,37250,37250,37200,1646
|
|
20240705,092100,6071957150,37250,37350,37350,37200,7477
|
|
20240705,092000,5793303500,37450,37300,37500,37300,3638
|
|
20240705,091900,5657272350,37350,37300,37400,37250,3081
|
|
20240705,091800,5542288350,37300,37350,37400,37300,1915
|
|
20240705,091700,5470808600,37250,37350,37350,37250,5983
|
|
20240705,091600,5247675600,37350,37500,37500,37350,6985
|
|
20240705,091500,4986411050,37450,37500,37600,37450,1514
|
|
20240705,091400,4929651800,37500,37550,37800,37500,3315
|
|
20240705,091300,4804983950,37500,37600,37600,37500,1668
|
|
20240705,091200,4742390550,37650,37500,37650,37450,4554
|
|
20240705,091100,4571547450,37500,37500,37550,37450,4257
|
|
20240705,091000,4411887900,37500,37700,37700,37400,5183
|
|
20240705,090900,4217306650,37650,37700,37700,37600,2440
|
|
20240705,090800,4125431250,37700,37600,37750,37600,2575
|
|
20240705,090700,4028435700,37600,37450,37600,37400,5626
|
|
20240705,090600,3817448950,37500,37500,37650,37450,5224
|
|
20240705,090500,3621427000,37500,37400,37550,37350,4824
|
|
20240705,090400,3440706650,37400,37700,37750,37400,20982
|
|
20240705,090300,2653592700,37700,37850,37950,37650,9953
|
|
20240705,090200,2277287400,37850,38050,38100,37850,6115
|
|
20240705,090100,2045095500,38050,38100,38200,37850,17065
|
|
20240705,090000,1396305550,38050,38200,38200,37850,36606
|