589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,184500,5005774250,26200,26200,26200,26200,0
|
|
20240712,184400,5005774250,26200,26200,26200,26200,0
|
|
20240712,184300,5005774250,26200,26200,26200,26200,0
|
|
20240712,184200,5005774250,26200,26200,26200,26200,0
|
|
20240712,184100,5005774250,26200,26200,26200,26200,0
|
|
20240712,184000,5005774250,26200,26200,26200,26200,0
|
|
20240712,183900,5005774250,26200,26200,26200,26200,0
|
|
20240712,183800,5005774250,26200,26200,26200,26200,0
|
|
20240712,183700,5005774250,26200,26200,26200,26200,0
|
|
20240712,183600,5005774250,26200,26200,26200,26200,0
|
|
20240712,183500,5005774250,26200,26200,26200,26200,0
|
|
20240712,183400,5005774250,26200,26200,26200,26200,0
|
|
20240712,183300,5005774250,26200,26200,26200,26200,0
|
|
20240712,183200,5005774250,26200,26200,26200,26200,0
|
|
20240712,183100,5005774250,26200,26200,26200,26200,0
|
|
20240712,183000,5005774250,26200,26200,26200,26200,0
|
|
20240712,182900,5005774250,26200,26200,26200,26200,0
|
|
20240712,182800,5005774250,26200,26200,26200,26200,0
|
|
20240712,182700,5005774250,26200,26200,26200,26200,0
|
|
20240712,182600,5005774250,26200,26200,26200,26200,0
|
|
20240712,182500,5005774250,26200,26200,26200,26200,0
|
|
20240712,182400,5005774250,26200,26200,26200,26200,0
|
|
20240712,182300,5005774250,26200,26200,26200,26200,0
|
|
20240712,182200,5005774250,26200,26200,26200,26200,0
|
|
20240712,182100,5005774250,26200,26200,26200,26200,0
|
|
20240712,182000,5005774250,26200,26200,26200,26200,0
|
|
20240712,181900,5005774250,26200,26200,26200,26200,0
|
|
20240712,181800,5005774250,26200,26200,26200,26200,0
|
|
20240712,181700,5005774250,26200,26200,26200,26200,0
|
|
20240712,181600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,181500,5005774250,26200,26200,26200,26200,0
|
|
20240712,181400,5005774250,26200,26200,26200,26200,0
|
|
20240712,181300,5005774250,26200,26200,26200,26200,0
|
|
20240712,181200,5005774250,26200,26200,26200,26200,0
|
|
20240712,181100,5005774250,26200,26200,26200,26200,0
|
|
20240712,181000,5005774250,26200,26200,26200,26200,0
|
|
20240712,180900,5005774250,26200,26200,26200,26200,0
|
|
20240712,180800,5005774250,26200,26200,26200,26200,0
|
|
20240712,180700,5005774250,26200,26200,26200,26200,0
|
|
20240712,180600,5005774250,26200,26200,26200,26200,0
|
|
20240712,180500,5005774250,26200,26200,26200,26200,0
|
|
20240712,180400,5005774250,26200,26200,26200,26200,0
|
|
20240712,180300,5005774250,26200,26200,26200,26200,0
|
|
20240712,180200,5005774250,26200,26200,26200,26200,0
|
|
20240712,180100,5005774250,26200,26200,26200,26200,0
|
|
20240712,180000,5005774250,26200,26200,26200,26200,0
|
|
20240712,175900,5005774250,26200,26200,26200,26200,0
|
|
20240712,175800,5005774250,26200,26200,26200,26200,0
|
|
20240712,175700,5005774250,26200,26200,26200,26200,0
|
|
20240712,175600,5005774250,26200,26200,26200,26200,0
|
|
20240712,175500,5005774250,26200,26200,26200,26200,0
|
|
20240712,175400,5005774250,26200,26200,26200,26200,0
|
|
20240712,175300,5005774250,26200,26200,26200,26200,0
|
|
20240712,175200,5005774250,26200,26200,26200,26200,0
|
|
20240712,175100,5005774250,26200,26200,26200,26200,0
|
|
20240712,175000,5005774250,26200,26200,26200,26200,0
|
|
20240712,174900,5005774250,26200,26200,26200,26200,0
|
|
20240712,174800,5005774250,26200,26200,26200,26200,0
|
|
20240712,174700,5005774250,26200,26200,26200,26200,0
|
|
20240712,174600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,174500,5005774250,26200,26200,26200,26200,0
|
|
20240712,174400,5005774250,26200,26200,26200,26200,0
|
|
20240712,174300,5005774250,26200,26200,26200,26200,0
|
|
20240712,174200,5005774250,26200,26200,26200,26200,0
|
|
20240712,174100,5005774250,26200,26200,26200,26200,0
|
|
20240712,174000,5005774250,26200,26200,26200,26200,0
|
|
20240712,173900,5005774250,26200,26200,26200,26200,0
|
|
20240712,173800,5005774250,26200,26200,26200,26200,0
|
|
20240712,173700,5005774250,26200,26200,26200,26200,0
|
|
20240712,173600,5005774250,26200,26200,26200,26200,0
|
|
20240712,173500,5005774250,26200,26200,26200,26200,0
|
|
20240712,173400,5005774250,26200,26200,26200,26200,0
|
|
20240712,173300,5005774250,26200,26200,26200,26200,0
|
|
20240712,173200,5005774250,26200,26200,26200,26200,0
|
|
20240712,173100,5005774250,26200,26200,26200,26200,0
|
|
20240712,173000,5005774250,26200,26200,26200,26200,0
|
|
20240712,172900,5005774250,26200,26200,26200,26200,0
|
|
20240712,172800,5005774250,26200,26200,26200,26200,0
|
|
20240712,172700,5005774250,26200,26200,26200,26200,0
|
|
20240712,172600,5005774250,26200,26200,26200,26200,0
|
|
20240712,172500,5005774250,26200,26200,26200,26200,0
|
|
20240712,172400,5005774250,26200,26200,26200,26200,0
|
|
20240712,172300,5005774250,26200,26200,26200,26200,0
|
|
20240712,172200,5005774250,26200,26200,26200,26200,0
|
|
20240712,172100,5005774250,26200,26200,26200,26200,0
|
|
20240712,172000,5005774250,26200,26200,26200,26200,0
|
|
20240712,171900,5005774250,26200,26200,26200,26200,0
|
|
20240712,171800,5005774250,26200,26200,26200,26200,0
|
|
20240712,171700,5005774250,26200,26200,26200,26200,0
|
|
20240712,171600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,171500,5005774250,26200,26200,26200,26200,0
|
|
20240712,171400,5005774250,26200,26200,26200,26200,0
|
|
20240712,171300,5005774250,26200,26200,26200,26200,0
|
|
20240712,171200,5005774250,26200,26200,26200,26200,0
|
|
20240712,171100,5005774250,26200,26200,26200,26200,0
|
|
20240712,171000,5005774250,26200,26200,26200,26200,0
|
|
20240712,170900,5005774250,26200,26200,26200,26200,0
|
|
20240712,170800,5005774250,26200,26200,26200,26200,0
|
|
20240712,170700,5005774250,26200,26200,26200,26200,0
|
|
20240712,170600,5005774250,26200,26200,26200,26200,0
|
|
20240712,170500,5005774250,26200,26200,26200,26200,0
|
|
20240712,170400,5005774250,26200,26200,26200,26200,0
|
|
20240712,170300,5005774250,26200,26200,26200,26200,0
|
|
20240712,170200,5005774250,26200,26200,26200,26200,0
|
|
20240712,170100,5005774250,26200,26200,26200,26200,0
|
|
20240712,170000,5005774250,26200,26200,26200,26200,0
|
|
20240712,165900,5005774250,26200,26200,26200,26200,0
|
|
20240712,165800,5005774250,26200,26200,26200,26200,0
|
|
20240712,165700,5005774250,26200,26200,26200,26200,0
|
|
20240712,165600,5005774250,26200,26200,26200,26200,0
|
|
20240712,165500,5005774250,26200,26200,26200,26200,0
|
|
20240712,165400,5005774250,26200,26200,26200,26200,0
|
|
20240712,165300,5005774250,26200,26200,26200,26200,0
|
|
20240712,165200,5005774250,26200,26200,26200,26200,0
|
|
20240712,165100,5005774250,26200,26200,26200,26200,0
|
|
20240712,165000,5005774250,26200,26200,26200,26200,0
|
|
20240712,164900,5005774250,26200,26200,26200,26200,0
|
|
20240712,164800,5005774250,26200,26200,26200,26200,0
|
|
20240712,164700,5005774250,26200,26200,26200,26200,0
|
|
20240712,164600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,164500,5005774250,26200,26200,26200,26200,0
|
|
20240712,164400,5005774250,26200,26200,26200,26200,0
|
|
20240712,164300,5005774250,26200,26200,26200,26200,0
|
|
20240712,164200,5005774250,26200,26200,26200,26200,0
|
|
20240712,164100,5005774250,26200,26200,26200,26200,0
|
|
20240712,164000,5005774250,26200,26200,26200,26200,0
|
|
20240712,163900,5005774250,26200,26200,26200,26200,0
|
|
20240712,163800,5005774250,26200,26200,26200,26200,0
|
|
20240712,163700,5005774250,26200,26200,26200,26200,0
|
|
20240712,163600,5005774250,26200,26200,26200,26200,0
|
|
20240712,163500,5005774250,26200,26200,26200,26200,0
|
|
20240712,163400,5005774250,26200,26200,26200,26200,0
|
|
20240712,163300,5005774250,26200,26200,26200,26200,0
|
|
20240712,163200,5005774250,26200,26200,26200,26200,0
|
|
20240712,163100,5005774250,26200,26200,26200,26200,0
|
|
20240712,163000,5005774250,26200,26200,26200,26200,0
|
|
20240712,162900,5005774250,26200,26200,26200,26200,0
|
|
20240712,162800,5005774250,26200,26200,26200,26200,0
|
|
20240712,162700,5005774250,26200,26200,26200,26200,0
|
|
20240712,162600,5005774250,26200,26200,26200,26200,0
|
|
20240712,162500,5005774250,26200,26200,26200,26200,0
|
|
20240712,162400,5005774250,26200,26200,26200,26200,0
|
|
20240712,162300,5005774250,26200,26200,26200,26200,0
|
|
20240712,162200,5005774250,26200,26200,26200,26200,0
|
|
20240712,162100,5005774250,26200,26200,26200,26200,0
|
|
20240712,162000,5005774250,26200,26200,26200,26200,0
|
|
20240712,161900,5005774250,26200,26200,26200,26200,0
|
|
20240712,161800,5005774250,26200,26200,26200,26200,0
|
|
20240712,161700,5005774250,26200,26200,26200,26200,0
|
|
20240712,161600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,161500,5005774250,26200,26200,26200,26200,0
|
|
20240712,161400,5005774250,26200,26200,26200,26200,0
|
|
20240712,161300,5005774250,26200,26200,26200,26200,0
|
|
20240712,161200,5005774250,26200,26200,26200,26200,0
|
|
20240712,161100,5005774250,26200,26200,26200,26200,0
|
|
20240712,161000,5005774250,26200,26200,26200,26200,0
|
|
20240712,160900,5005774250,26200,26200,26200,26200,0
|
|
20240712,160800,5005774250,26200,26200,26200,26200,0
|
|
20240712,160700,5005774250,26200,26200,26200,26200,0
|
|
20240712,160600,5005774250,26200,26200,26200,26200,0
|
|
20240712,160500,5005774250,26200,26200,26200,26200,0
|
|
20240712,160400,5005774250,26200,26200,26200,26200,0
|
|
20240712,160300,5005774250,26200,26200,26200,26200,0
|
|
20240712,160200,5005774250,26200,26200,26200,26200,0
|
|
20240712,160100,5005774250,26200,26200,26200,26200,0
|
|
20240712,160000,5005774250,26200,26200,26200,26200,0
|
|
20240712,155900,5005774250,26200,26200,26200,26200,0
|
|
20240712,155800,5005774250,26200,26200,26200,26200,0
|
|
20240712,155700,5005774250,26200,26200,26200,26200,0
|
|
20240712,155600,5005774250,26200,26200,26200,26200,0
|
|
20240712,155500,5005774250,26200,26200,26200,26200,0
|
|
20240712,155400,5005774250,26200,26200,26200,26200,0
|
|
20240712,155300,5005774250,26200,26200,26200,26200,0
|
|
20240712,155200,5005774250,26200,26200,26200,26200,0
|
|
20240712,155100,5005774250,26200,26200,26200,26200,0
|
|
20240712,155000,5005774250,26200,26200,26200,26200,0
|
|
20240712,154900,5005774250,26200,26200,26200,26200,0
|
|
20240712,154800,5005774250,26200,26200,26200,26200,0
|
|
20240712,154700,5005774250,26200,26200,26200,26200,0
|
|
20240712,154600,5005774250,26200,26200,26200,26200,8157
|
|
20240712,154500,5005774250,26200,26200,26200,26200,0
|
|
20240712,154400,5005774250,26200,26200,26200,26200,0
|
|
20240712,154300,5005774250,26200,26200,26200,26200,0
|
|
20240712,154200,5005774250,26200,26200,26200,26200,0
|
|
20240712,154100,5005774250,26200,26200,26200,26200,0
|
|
20240712,154000,5005774250,26200,26200,26200,26200,0
|
|
20240712,153900,5005774250,26200,26200,26200,26200,0
|
|
20240712,153800,5005774250,26200,26200,26200,26200,0
|
|
20240712,153700,5005774250,26200,26200,26200,26200,0
|
|
20240712,153600,5005774250,26200,26200,26200,26200,0
|
|
20240712,153500,5005774250,26200,26200,26200,26200,0
|
|
20240712,153400,5005774250,26200,26200,26200,26200,0
|
|
20240712,153300,5005774250,26200,26200,26200,26200,0
|
|
20240712,153200,5005774250,26200,26200,26200,26200,0
|
|
20240712,153100,5005774250,26200,26200,26200,26200,0
|
|
20240712,153000,5005774250,26200,26200,26200,26200,8157
|
|
20240712,152900,4792060850,26250,26250,26250,26250,0
|
|
20240712,152800,4792060850,26250,26250,26250,26250,0
|
|
20240712,152700,4792060850,26250,26250,26250,26250,0
|
|
20240712,152600,4792060850,26250,26250,26250,26250,0
|
|
20240712,152500,4792060850,26250,26250,26250,26250,0
|
|
20240712,152400,4792060850,26250,26250,26250,26250,0
|
|
20240712,152300,4792060850,26250,26250,26250,26250,0
|
|
20240712,152200,4792060850,26250,26250,26250,26250,0
|
|
20240712,152100,4792060850,26250,26250,26250,26250,0
|
|
20240712,152000,4792060850,26250,26250,26250,26250,0
|
|
20240712,151900,4792060850,26250,26150,26250,26150,245
|
|
20240712,151800,4785635850,26200,26150,26200,26150,464
|
|
20240712,151700,4773498200,26150,26200,26200,26150,546
|
|
20240712,151600,4759203850,26250,26250,26300,26200,267
|
|
20240712,151500,4752197300,26250,26200,26250,26200,159
|
|
20240712,151400,4748027400,26200,26250,26250,26200,371
|
|
20240712,151300,4738295700,26200,26250,26250,26200,532
|
|
20240712,151200,4724347050,26200,26250,26300,26200,479
|
|
20240712,151100,4711791800,26250,26300,26300,26200,343
|
|
20240712,151000,4702795300,26250,26300,26300,26200,490
|
|
20240712,150900,4689928700,26300,26350,26350,26250,230
|
|
20240712,150800,4683879550,26300,26300,26300,26250,3199
|
|
20240712,150700,4599752950,26250,26250,26300,26200,234
|
|
20240712,150600,4593611800,26250,26300,26300,26250,427
|
|
20240712,150500,4582402500,26300,26300,26300,26250,169
|
|
20240712,150400,4577965700,26250,26300,26300,26250,1023
|
|
20240712,150300,4551111500,26300,26300,26300,26250,225
|
|
20240712,150200,4545204600,26300,26300,26300,26250,177
|
|
20240712,150100,4540555400,26300,26300,26300,26250,181
|
|
20240712,150000,4535803700,26250,26300,26300,26250,335
|
|
20240712,145900,4527003350,26250,26300,26300,26250,622
|
|
20240712,145800,4510675150,26300,26150,26300,26150,965
|
|
20240712,145700,4485354000,26100,26200,26250,26100,818
|
|
20240712,145600,4463935750,26200,26150,26200,26150,298
|
|
20240712,145500,4456139400,26200,26150,26200,26150,95
|
|
20240712,145400,4453654550,26150,26200,26250,26150,376
|
|
20240712,145300,4443799400,26150,26200,26200,26150,357
|
|
20240712,145200,4434455600,26200,26150,26200,26150,262
|
|
20240712,145100,4427596050,26200,26200,26200,26200,8
|
|
20240712,145000,4427386450,26150,26150,26200,26150,354
|
|
20240712,144900,4418127350,26100,26150,26200,26100,360
|
|
20240712,144800,4408719950,26150,26100,26200,26100,719
|
|
20240712,144700,4389915400,26150,26150,26150,26100,249
|
|
20240712,144600,4383413900,26100,26150,26150,26100,297
|
|
20240712,144500,4375656800,26100,26150,26150,26100,477
|
|
20240712,144400,4363185000,26150,26150,26150,26100,154
|
|
20240712,144300,4359163850,26150,26100,26150,26100,203
|
|
20240712,144200,4353862400,26150,26100,26150,26100,217
|
|
20240712,144100,4348190200,26150,26150,26150,26150,147
|
|
20240712,144000,4344346150,26150,26150,26150,26150,300
|
|
20240712,143900,4336501150,26150,26150,26200,26150,716
|
|
20240712,143800,4317754900,26200,26150,26200,26150,71
|
|
20240712,143700,4315896350,26200,26250,26250,26200,762
|
|
20240712,143600,4295921450,26200,26200,26200,26200,241
|
|
20240712,143500,4289607250,26200,26250,26250,26200,150
|
|
20240712,143400,4285675700,26200,26200,26200,26200,1235
|
|
20240712,143300,4253318700,26200,26250,26250,26200,209
|
|
20240712,143200,4247840600,26300,26300,26300,26250,874
|
|
20240712,143100,4224895450,26250,26200,26250,26200,961
|
|
20240712,143000,4199673750,26200,26150,26200,26150,415
|
|
20240712,142900,4188807800,26200,26150,26200,26150,202
|
|
20240712,142800,4183522600,26150,26200,26200,26150,155
|
|
20240712,142700,4179467550,26150,26200,26200,26150,110
|
|
20240712,142600,4176589100,26200,26200,26200,26150,328
|
|
20240712,142500,4168002500,26200,26150,26250,26150,758
|
|
20240712,142400,4148138750,26150,26150,26150,26150,68
|
|
20240712,142300,4146360550,26100,26100,26100,26100,148
|
|
20240712,142200,4142497750,26100,26150,26200,26100,708
|
|
20240712,142100,4123988650,26150,26150,26150,26150,3
|
|
20240712,142000,4123910200,26150,26200,26200,26100,288
|
|
20240712,141900,4116377250,26200,26150,26200,26100,263
|
|
20240712,141800,4109504500,26150,26150,26150,26150,51
|
|
20240712,141700,4108170850,26150,26050,26200,26050,214
|
|
20240712,141600,4102572650,26150,26050,26200,26050,1172
|
|
20240712,141500,4071900300,26150,26100,26150,26100,347
|
|
20240712,141400,4062843550,26100,26100,26100,26100,25
|
|
20240712,141300,4062191050,26150,26150,26150,26100,367
|
|
20240712,141200,4052611450,26150,26150,26200,26050,1697
|
|
20240712,141100,4008291450,26150,26200,26200,26150,101
|
|
20240712,141000,4005648250,26200,26200,26200,26150,580
|
|
20240712,140900,3990459450,26200,26150,26200,26150,293
|
|
20240712,140800,3982792500,26150,26100,26150,26100,937
|
|
20240712,140700,3958312900,26100,26000,26100,26000,882
|
|
20240712,140600,3935332350,26000,26000,26050,26000,180
|
|
20240712,140500,3930652200,26000,26000,26000,26000,488
|
|
20240712,140400,3917964200,26000,25950,26000,25950,2355
|
|
20240712,140300,3856799400,25950,25950,25950,25900,160
|
|
20240712,140200,3852652700,25950,25950,25950,25900,323
|
|
20240712,140100,3844280350,25950,25950,25950,25900,387
|
|
20240712,140000,3834239550,25950,26000,26000,25950,566
|
|
20240712,135900,3819551300,25950,26000,26000,25950,496
|
|
20240712,135800,3806680000,25950,25950,26000,25950,182
|
|
20240712,135700,3801953900,25950,25950,25950,25950,181
|
|
20240712,135600,3797256950,25950,25950,26000,25950,148
|
|
20240712,135500,3793416200,25950,25950,25950,25950,451
|
|
20240712,135400,3781712750,25950,25950,25950,25950,60
|
|
20240712,135300,3780155750,25950,25950,26000,25950,918
|
|
20240712,135200,3756333100,25950,25950,26000,25950,405
|
|
20240712,135100,3745822400,25950,25950,26000,25950,231
|
|
20240712,135000,3739826300,25950,25950,26000,25950,111
|
|
20240712,134900,3736944850,25950,25950,25950,25950,390
|
|
20240712,134800,3726824350,25950,25950,26000,25950,389
|
|
20240712,134700,3716720400,25950,25950,26000,25950,148
|
|
20240712,134600,3712877900,25950,25950,26000,25950,223
|
|
20240712,134500,3707089950,25950,25950,25950,25950,323
|
|
20240712,134400,3698708100,26000,25950,26000,25950,264
|
|
20240712,134300,3691852600,26000,25950,26000,25950,137
|
|
20240712,134200,3688297200,25950,25950,25950,25950,1461
|
|
20240712,134100,3650384250,26000,26000,26000,25950,198
|
|
20240712,134000,3645244700,25950,25950,26000,25950,172
|
|
20240712,133900,3640780300,25950,26000,26000,25950,253
|
|
20240712,133800,3634211700,26000,26000,26000,26000,521
|
|
20240712,133700,3620665700,26000,26000,26000,26000,294
|
|
20240712,133600,3613021700,26000,26000,26000,25950,639
|
|
20240712,133500,3596411050,26000,26000,26050,26000,322
|
|
20240712,133400,3588038950,26000,26000,26050,26000,214
|
|
20240712,133300,3582469750,26000,26000,26000,26000,178
|
|
20240712,133200,3577841750,26000,26000,26000,25950,463
|
|
20240712,133100,3565809300,26000,26000,26000,26000,544
|
|
20240712,133000,3551665300,26000,26000,26000,26000,1163
|
|
20240712,132900,3521427300,26000,26000,26000,26000,249
|
|
20240712,132800,3514953300,26000,26000,26000,26000,294
|
|
20240712,132700,3507309300,26000,26000,26000,26000,147
|
|
20240712,132600,3503487300,26050,26000,26050,26000,166
|
|
20240712,132500,3499170950,26000,26000,26000,26000,278
|
|
20240712,132400,3491942950,26000,26000,26050,26000,177
|
|
20240712,132300,3487340350,26000,26000,26000,26000,132
|
|
20240712,132200,3483908350,26000,26050,26050,26000,155
|
|
20240712,132100,3479878050,26000,26050,26050,26000,310
|
|
20240712,132000,3471811400,26050,26050,26050,26000,97
|
|
20240712,131900,3469286900,26050,26000,26050,26000,272
|
|
20240712,131800,3462208700,26000,26000,26000,25950,388
|
|
20240712,131700,3452123050,26050,26050,26050,26050,33
|
|
20240712,131600,3451263400,26000,26050,26050,25950,110
|
|
20240712,131500,3448407000,25950,25950,26000,25950,316
|
|
20240712,131400,3440201750,26000,25950,26000,25950,156
|
|
20240712,131300,3436152600,25950,25950,26000,25950,103
|
|
20240712,131200,3433479250,25950,26000,26000,25950,549
|
|
20240712,131100,3419228400,26000,26000,26000,26000,873
|
|
20240712,131000,3396530400,26000,26000,26000,26000,66
|
|
20240712,130900,3394814400,26000,26000,26000,26000,189
|
|
20240712,130800,3389900400,26050,26000,26050,25950,822
|
|
20240712,130700,3368541950,26000,26000,26000,26000,122
|
|
20240712,130600,3365369950,26050,26050,26050,26050,676
|
|
20240712,130500,3347760150,26050,26050,26100,26050,574
|
|
20240712,130400,3332807250,26100,26100,26150,26100,293
|
|
20240712,130300,3325159850,26100,25950,26100,25950,142
|
|
20240712,130200,3321467850,25950,26000,26000,25950,2087
|
|
20240712,130100,3267213050,25950,25950,26050,25950,1254
|
|
20240712,130000,3234617850,26050,25950,26050,25950,691
|
|
20240712,125900,3216649200,25950,25950,25950,25950,94
|
|
20240712,125800,3214209900,25950,25950,25950,25950,400
|
|
20240712,125700,3203829900,26000,26000,26000,25950,516
|
|
20240712,125600,3190415700,26000,25950,26000,25950,346
|
|
20240712,125500,3181423250,25950,25950,25950,25950,96
|
|
20240712,125400,3178932050,26000,26050,26050,26000,257
|
|
20240712,125300,3172240700,26050,25950,26050,25950,2883
|
|
20240712,125200,3097222300,25950,25950,25950,25950,139
|
|
20240712,125100,3093615250,25900,25950,25950,25900,394
|
|
20240712,125000,3083398250,26000,25950,26000,25950,49
|
|
20240712,124900,3082126650,25950,25950,25950,25900,511
|
|
20240712,124800,3068868000,25900,25950,25950,25900,226
|
|
20240712,124700,3063014100,25950,25950,25950,25950,807
|
|
20240712,124600,3042072450,25900,25850,25900,25850,14
|
|
20240712,124500,3041709900,25850,25950,25950,25850,366
|
|
20240712,124400,3032236300,25950,25850,25950,25850,487
|
|
20240712,124300,3019626950,25850,25900,25900,25850,284
|
|
20240712,124200,3012285450,25900,25900,25900,25850,107
|
|
20240712,124100,3009515950,25850,25950,25950,25850,520
|
|
20240712,124000,2996044300,25900,25900,25950,25900,58
|
|
20240712,123900,2994542050,25900,25900,25950,25900,154
|
|
20240712,123800,2990552800,25950,25950,25950,25900,109
|
|
20240712,123700,2987729250,25900,25900,25950,25900,357
|
|
20240712,123600,2978482600,25900,25850,25900,25850,431
|
|
20240712,123500,2967330250,25850,25850,25900,25850,128
|
|
20240712,123400,2964020400,25850,25900,25900,25850,298
|
|
20240712,123300,2956314450,25900,25850,25900,25850,136
|
|
20240712,123200,2952792550,25850,25900,25900,25850,93
|
|
20240712,123100,2950388000,25900,25850,25900,25850,242
|
|
20240712,123000,2944130850,25850,25900,25900,25850,426
|
|
20240712,122900,2933116500,25900,25850,25900,25850,3918
|
|
20240712,122800,2831834700,25900,25900,25900,25900,1336
|
|
20240712,122700,2797232300,25950,25950,25950,25900,300
|
|
20240712,122600,2789456150,25950,25900,25950,25900,10
|
|
20240712,122500,2789196700,25950,25900,25950,25900,105
|
|
20240712,122400,2786476050,25950,25950,25950,25950,540
|
|
20240712,122300,2772463050,26000,25950,26000,25950,204
|
|
20240712,122200,2767168750,25950,25950,25950,25950,103
|
|
20240712,122100,2764495900,25950,25950,26000,25950,219
|
|
20240712,122000,2758812700,25950,25950,25950,25950,175
|
|
20240712,121900,2754271450,25950,25950,26000,25950,195
|
|
20240712,121800,2749206700,25950,25900,25950,25900,805
|
|
20240712,121700,2728321650,25900,25900,25900,25900,259
|
|
20240712,121600,2721613550,25900,25900,25900,25900,121
|
|
20240712,121500,2718479650,25900,25950,25950,25900,50
|
|
20240712,121400,2717184600,25900,25900,25950,25900,329
|
|
20240712,121300,2708663250,25900,25900,25900,25900,103
|
|
20240712,121200,2705995550,25900,25900,25950,25900,203
|
|
20240712,121100,2700737550,25900,25900,25950,25900,79
|
|
20240712,121000,2698691200,25900,25900,25900,25900,259
|
|
20240712,120900,2691983100,25900,25950,25950,25900,54
|
|
20240712,120800,2690584000,25950,25950,25950,25900,353
|
|
20240712,120700,2681427800,25900,25950,25950,25900,264
|
|
20240712,120600,2674589250,25950,25900,25950,25900,61
|
|
20240712,120500,2673009200,25900,25950,25950,25900,124
|
|
20240712,120400,2669796650,25950,25900,25950,25900,168
|
|
20240712,120300,2665444150,25900,25950,25950,25900,182
|
|
20240712,120200,2660729400,25900,25950,25950,25900,239
|
|
20240712,120100,2654535800,25950,25900,25950,25900,170
|
|
20240712,120000,2650132050,25950,25950,25950,25900,185
|
|
20240712,115900,2645340150,25950,25850,25950,25850,274
|
|
20240712,115800,2638244950,25900,25900,25900,25850,499
|
|
20240712,115700,2625322600,25900,25850,25900,25850,405
|
|
20240712,115600,2614849900,25900,25900,25900,25850,125
|
|
20240712,115500,2611612450,25900,25900,25900,25850,157
|
|
20240712,115400,2607552050,25900,25900,25900,25850,87
|
|
20240712,115300,2605302250,25850,25850,25900,25850,484
|
|
20240712,115200,2592789850,25850,25900,25900,25850,87
|
|
20240712,115100,2590539950,25850,25850,25900,25850,314
|
|
20240712,115000,2582418250,25850,25950,25950,25850,2758
|
|
20240712,114900,2510994200,25950,25950,25950,25900,82
|
|
20240712,114800,2508866350,25900,25950,25950,25900,140
|
|
20240712,114700,2505239200,25900,25900,25900,25900,210
|
|
20240712,114600,2499800200,25900,25900,25950,25900,160
|
|
20240712,114500,2495655200,25950,25900,25950,25900,307
|
|
20240712,114400,2487692100,25900,25900,25900,25900,170
|
|
20240712,114300,2483289100,25900,25950,25950,25900,240
|
|
20240712,114200,2477072450,25950,25950,25950,25900,135
|
|
20240712,114100,2473574250,25900,25950,25950,25900,439
|
|
20240712,114000,2462203200,25950,25950,25950,25900,599
|
|
20240712,113900,2446684550,25950,25950,25950,25900,91
|
|
20240712,113800,2444325500,25950,25950,25950,25900,69
|
|
20240712,113700,2442536900,25950,25900,25950,25900,189
|
|
20240712,113600,2437641750,25950,25900,25950,25900,160
|
|
20240712,113500,2433496850,25950,25900,25950,25900,160
|
|
20240712,113400,2429348950,25950,25950,25950,25950,22
|
|
20240712,113300,2428778050,25950,25900,25950,25900,488
|
|
20240712,113200,2416137850,25950,25950,26000,25950,1233
|
|
20240712,113100,2384141450,25950,25950,26000,25950,369
|
|
20240712,113000,2374555900,25950,25950,26000,25950,468
|
|
20240712,112900,2362410050,25950,25950,25950,25950,36
|
|
20240712,112800,2361475850,25950,26000,26000,25950,103
|
|
20240712,112700,2358801950,26000,25950,26000,25950,83
|
|
20240712,112600,2356647450,25950,25950,26000,25950,315
|
|
20240712,112500,2348470750,25950,25950,25950,25950,30
|
|
20240712,112400,2347692250,25950,25950,25950,25950,467
|
|
20240712,112300,2335573600,25950,25950,25950,25950,442
|
|
20240712,112200,2324103700,25950,26000,26000,25950,93
|
|
20240712,112100,2321689800,26000,25950,26000,25950,77
|
|
20240712,112000,2319691400,26000,26000,26000,25950,418
|
|
20240712,111900,2308832350,25950,26000,26000,25950,205
|
|
20240712,111800,2303511850,26000,25950,26000,25950,74
|
|
20240712,111700,2301591350,25950,25950,25950,25950,164
|
|
20240712,111600,2297335550,25950,26000,26000,25950,348
|
|
20240712,111500,2288304850,25950,26000,26000,25950,142
|
|
20240712,111400,2284617700,25950,25950,26000,25950,625
|
|
20240712,111300,2268398700,25950,26000,26000,25950,439
|
|
20240712,111200,2257006550,26000,25950,26000,25950,74
|
|
20240712,111100,2255084500,25950,25950,26000,25950,352
|
|
20240712,111000,2245950000,25950,25950,25950,25900,4177
|
|
20240712,110900,2137760400,25900,25950,25950,25900,297
|
|
20240712,110800,2130062100,25900,25950,26000,25900,1127
|
|
20240712,110700,2100818300,26000,25950,26000,25950,520
|
|
20240712,110600,2087323300,25950,25950,26000,25950,991
|
|
20240712,110500,2061598050,26000,26000,26000,25950,200
|
|
20240712,110400,2056399300,26000,26000,26000,25950,175
|
|
20240712,110300,2051857200,26000,25950,26000,25950,735
|
|
20240712,110200,2032756050,25950,26000,26000,25950,235
|
|
20240712,110100,2026656150,25950,26000,26000,25950,56
|
|
20240712,110000,2025201950,26000,25950,26000,25950,218
|
|
20240712,105900,2019541300,25950,26000,26000,25950,568
|
|
20240712,105800,2004785750,26000,25950,26000,25950,37
|
|
20240712,105700,2003825450,25950,26000,26000,25950,155
|
|
20240712,105600,1999799600,25950,25950,26000,25950,275
|
|
20240712,105500,1992662200,26000,26000,26000,25950,400
|
|
20240712,105400,1982264600,25950,25950,25950,25950,191
|
|
20240712,105300,1977308150,25950,25950,26000,25950,634
|
|
20240712,105200,1960849450,25950,26000,26000,25950,192
|
|
20240712,105100,1955866250,26000,25950,26000,25950,203
|
|
20240712,105000,1950597250,26000,26000,26000,25950,260
|
|
20240712,104900,1943839100,25950,25950,25950,25950,364
|
|
20240712,104800,1934393300,26000,26000,26000,26000,233
|
|
20240712,104700,1928335300,25950,26000,26000,25950,90
|
|
20240712,104600,1925997050,25950,26000,26000,25950,535
|
|
20240712,104500,1912101800,26000,26000,26000,25950,67
|
|
20240712,104400,1910362300,26000,25950,26000,25950,1876
|
|
20240712,104300,1861678600,25950,25950,25950,25950,59
|
|
20240712,104200,1860147550,26000,25950,26000,25950,368
|
|
20240712,104100,1850596700,25950,26000,26000,25950,87
|
|
20240712,104000,1848336950,26000,25950,26000,25950,471
|
|
20240712,103900,1836093300,25950,26000,26000,25950,319
|
|
20240712,103800,1827811700,26000,25950,26000,25950,215
|
|
20240712,103700,1822230750,26000,25950,26000,25950,233
|
|
20240712,103600,1816182850,26000,26000,26000,25950,1673
|
|
20240712,103500,1772686750,26000,26050,26050,26000,79
|
|
20240712,103400,1770632300,26050,26000,26050,26000,235
|
|
20240712,103300,1764521400,26000,26050,26050,26000,124
|
|
20240712,103200,1761296450,26000,26100,26100,26000,329
|
|
20240712,103100,1752732700,26100,26050,26100,26000,88
|
|
20240712,103000,1750442600,26050,26000,26050,26000,157
|
|
20240712,102900,1746355600,26050,26050,26050,26000,345
|
|
20240712,102800,1737374300,26100,26000,26100,26000,7
|
|
20240712,102700,1737192200,26000,26000,26050,26000,1653
|
|
20240712,102600,1694213100,26000,26000,26000,26000,157
|
|
20240712,102500,1690131100,26000,26000,26050,26000,382
|
|
20240712,102400,1680196450,26050,26000,26050,26000,98
|
|
20240712,102300,1677645300,26050,26000,26050,26000,145
|
|
20240712,102200,1673874250,26000,26050,26050,26000,542
|
|
20240712,102100,1659775300,26050,26050,26050,26050,58
|
|
20240712,102000,1658264400,26050,26050,26050,26000,161
|
|
20240712,101900,1654076200,26050,26050,26050,26000,352
|
|
20240712,101800,1644922250,26000,26050,26050,26000,631
|
|
20240712,101700,1628502300,26000,26050,26050,26000,369
|
|
20240712,101600,1618906650,26050,26000,26050,26000,90
|
|
20240712,101500,1616564800,26000,26050,26050,26000,435
|
|
20240712,101400,1605249450,26000,26100,26100,26000,83
|
|
20240712,101300,1603091350,26100,26000,26100,25950,312
|
|
20240712,101200,1594978800,26000,25950,26100,25950,440
|
|
20240712,101100,1583548300,25950,25950,26000,25950,1380
|
|
20240712,101000,1547681900,25950,25950,25950,25900,476
|
|
20240712,100900,1535332500,25900,25900,25950,25900,281
|
|
20240712,100800,1528053700,25900,25950,25950,25900,791
|
|
20240712,100700,1507542550,25950,25950,25950,25950,368
|
|
20240712,100600,1497992950,25950,25950,26000,25950,113
|
|
20240712,100500,1495060050,26000,26000,26000,25900,873
|
|
20240712,100400,1472409000,26000,25950,26000,25950,245
|
|
20240712,100300,1466049750,25950,25950,26000,25950,520
|
|
20240712,100200,1452553500,25950,25950,26000,25950,447
|
|
20240712,100100,1440952150,26000,26000,26000,26000,627
|
|
20240712,100000,1424650150,25950,26000,26000,25950,653
|
|
20240712,095900,1407686500,26000,26000,26050,26000,196
|
|
20240712,095800,1402584350,26000,26100,26100,26000,308
|
|
20240712,095700,1394566850,26050,26000,26150,25950,1595
|
|
20240712,095600,1353079100,26000,26100,26100,26000,2681
|
|
20240712,095500,1283315700,26150,26150,26150,26100,916
|
|
20240712,095400,1259374350,26150,26150,26200,26150,152
|
|
20240712,095300,1255399150,26200,26200,26200,26150,793
|
|
20240712,095200,1234626650,26250,26300,26450,26250,1962
|
|
20240712,095100,1183078850,26350,26350,26400,26350,902
|
|
20240712,095000,1159284250,26350,26350,26350,26350,156
|
|
20240712,094900,1155173650,26350,26500,26500,26350,840
|
|
20240712,094800,1133012450,26500,26450,26500,26450,871
|
|
20240712,094700,1109973550,26450,26450,26500,26450,122
|
|
20240712,094600,1106746550,26450,26450,26500,26450,138
|
|
20240712,094500,1103096400,26450,26450,26450,26400,297
|
|
20240712,094400,1095244500,26450,26400,26450,26400,2182
|
|
20240712,094300,1037541650,26350,26300,26400,26300,296
|
|
20240712,094200,1029739550,26400,26300,26400,26300,445
|
|
20240712,094100,1018031150,26300,26350,26350,26300,432
|
|
20240712,094000,1006655000,26400,26400,26450,26400,691
|
|
20240712,093900,988412550,26450,26400,26450,26400,23
|
|
20240712,093800,987804500,26400,26450,26450,26400,304
|
|
20240712,093700,979778700,26450,26450,26450,26400,196
|
|
20240712,093600,974602950,26450,26450,26450,26400,119
|
|
20240712,093500,971457600,26400,26300,26500,26300,1740
|
|
20240712,093400,925498600,26350,26350,26400,26350,216
|
|
20240712,093300,919806750,26300,26350,26350,26300,808
|
|
20240712,093200,898539700,26350,26350,26350,26350,159
|
|
20240712,093100,894350050,26350,26400,26400,26350,306
|
|
20240712,093000,886284000,26400,26400,26400,26350,666
|
|
20240712,092900,868731700,26350,26300,26400,26300,1843
|
|
20240712,092800,820133950,26300,26350,26350,26300,490
|
|
20240712,092700,807245600,26350,26300,26350,26300,830
|
|
20240712,092600,785414150,26300,26350,26350,26300,1807
|
|
20240712,092500,737880200,26350,26350,26400,26300,119
|
|
20240712,092400,734743150,26300,26300,26400,26300,1186
|
|
20240712,092300,703497400,26350,26300,26350,26300,416
|
|
20240712,092200,692543300,26350,26400,26400,26350,285
|
|
20240712,092100,685032550,26350,26350,26350,26300,621
|
|
20240712,092000,668673800,26300,26350,26350,26300,152
|
|
20240712,091900,664670150,26350,26350,26350,26350,4
|
|
20240712,091800,664564750,26350,26350,26350,26350,474
|
|
20240712,091700,652074850,26350,26350,26400,26300,1427
|
|
20240712,091600,614472000,26350,26300,26350,26300,459
|
|
20240712,091500,602385100,26300,26250,26300,26250,825
|
|
20240712,091400,580698600,26250,26350,26350,26250,720
|
|
20240712,091300,561769050,26350,26350,26400,26300,417
|
|
20240712,091200,550783150,26350,26400,26400,26350,2093
|
|
20240712,091100,495554350,26400,26350,26400,26350,855
|
|
20240712,091000,473016050,26350,26250,26400,26250,1547
|
|
20240712,090900,432253150,26300,26250,26300,26250,1965
|
|
20240712,090800,380608950,26250,26150,26250,26150,504
|
|
20240712,090700,367410500,26150,26250,26250,26100,636
|
|
20240712,090600,350761050,26150,26100,26250,26050,1634
|
|
20240712,090500,307993300,26100,25950,26150,25950,3453
|
|
20240712,090400,218151900,25950,25950,25950,25850,865
|
|
20240712,090300,195732850,25950,26000,26000,25900,907
|
|
20240712,090200,172187550,26000,26100,26100,26000,726
|
|
20240712,090100,153264050,26150,26050,26200,26050,2090
|
|
20240712,090000,98668850,26100,26000,26150,25950,3785
|