589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,184500,6261345700,25150,25150,25150,25150,0
|
|
20240715,184400,6261345700,25150,25150,25150,25150,0
|
|
20240715,184300,6261345700,25150,25150,25150,25150,0
|
|
20240715,184200,6261345700,25150,25150,25150,25150,0
|
|
20240715,184100,6261345700,25150,25150,25150,25150,0
|
|
20240715,184000,6261345700,25150,25150,25150,25150,0
|
|
20240715,183900,6261345700,25150,25150,25150,25150,0
|
|
20240715,183800,6261345700,25150,25150,25150,25150,0
|
|
20240715,183700,6261345700,25150,25150,25150,25150,0
|
|
20240715,183600,6261345700,25150,25150,25150,25150,0
|
|
20240715,183500,6261345700,25150,25150,25150,25150,0
|
|
20240715,183400,6261345700,25150,25150,25150,25150,0
|
|
20240715,183300,6261345700,25150,25150,25150,25150,0
|
|
20240715,183200,6261345700,25150,25150,25150,25150,0
|
|
20240715,183100,6261345700,25150,25150,25150,25150,0
|
|
20240715,183000,6261345700,25150,25150,25150,25150,0
|
|
20240715,182900,6261345700,25150,25150,25150,25150,0
|
|
20240715,182800,6261345700,25150,25150,25150,25150,0
|
|
20240715,182700,6261345700,25150,25150,25150,25150,0
|
|
20240715,182600,6261345700,25150,25150,25150,25150,0
|
|
20240715,182500,6261345700,25150,25150,25150,25150,0
|
|
20240715,182400,6261345700,25150,25150,25150,25150,0
|
|
20240715,182300,6261345700,25150,25150,25150,25150,0
|
|
20240715,182200,6261345700,25150,25150,25150,25150,0
|
|
20240715,182100,6261345700,25150,25150,25150,25150,0
|
|
20240715,182000,6261345700,25150,25150,25150,25150,0
|
|
20240715,181900,6261345700,25150,25150,25150,25150,0
|
|
20240715,181800,6261345700,25150,25150,25150,25150,0
|
|
20240715,181700,6261345700,25150,25150,25150,25150,0
|
|
20240715,181600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,181500,6261345700,25150,25150,25150,25150,0
|
|
20240715,181400,6261345700,25150,25150,25150,25150,0
|
|
20240715,181300,6261345700,25150,25150,25150,25150,0
|
|
20240715,181200,6261345700,25150,25150,25150,25150,0
|
|
20240715,181100,6261345700,25150,25150,25150,25150,0
|
|
20240715,181000,6261345700,25150,25150,25150,25150,0
|
|
20240715,180900,6261345700,25150,25150,25150,25150,0
|
|
20240715,180800,6261345700,25150,25150,25150,25150,0
|
|
20240715,180700,6261345700,25150,25150,25150,25150,0
|
|
20240715,180600,6261345700,25150,25150,25150,25150,0
|
|
20240715,180500,6261345700,25150,25150,25150,25150,0
|
|
20240715,180400,6261345700,25150,25150,25150,25150,0
|
|
20240715,180300,6261345700,25150,25150,25150,25150,0
|
|
20240715,180200,6261345700,25150,25150,25150,25150,0
|
|
20240715,180100,6261345700,25150,25150,25150,25150,0
|
|
20240715,180000,6261345700,25150,25150,25150,25150,0
|
|
20240715,175900,6261345700,25150,25150,25150,25150,0
|
|
20240715,175800,6261345700,25150,25150,25150,25150,0
|
|
20240715,175700,6261345700,25150,25150,25150,25150,0
|
|
20240715,175600,6261345700,25150,25150,25150,25150,0
|
|
20240715,175500,6261345700,25150,25150,25150,25150,0
|
|
20240715,175400,6261345700,25150,25150,25150,25150,0
|
|
20240715,175300,6261345700,25150,25150,25150,25150,0
|
|
20240715,175200,6261345700,25150,25150,25150,25150,0
|
|
20240715,175100,6261345700,25150,25150,25150,25150,0
|
|
20240715,175000,6261345700,25150,25150,25150,25150,0
|
|
20240715,174900,6261345700,25150,25150,25150,25150,0
|
|
20240715,174800,6261345700,25150,25150,25150,25150,0
|
|
20240715,174700,6261345700,25150,25150,25150,25150,0
|
|
20240715,174600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,174500,6261345700,25150,25150,25150,25150,0
|
|
20240715,174400,6261345700,25150,25150,25150,25150,0
|
|
20240715,174300,6261345700,25150,25150,25150,25150,0
|
|
20240715,174200,6261345700,25150,25150,25150,25150,0
|
|
20240715,174100,6261345700,25150,25150,25150,25150,0
|
|
20240715,174000,6261345700,25150,25150,25150,25150,0
|
|
20240715,173900,6261345700,25150,25150,25150,25150,0
|
|
20240715,173800,6261345700,25150,25150,25150,25150,0
|
|
20240715,173700,6261345700,25150,25150,25150,25150,0
|
|
20240715,173600,6261345700,25150,25150,25150,25150,0
|
|
20240715,173500,6261345700,25150,25150,25150,25150,0
|
|
20240715,173400,6261345700,25150,25150,25150,25150,0
|
|
20240715,173300,6261345700,25150,25150,25150,25150,0
|
|
20240715,173200,6261345700,25150,25150,25150,25150,0
|
|
20240715,173100,6261345700,25150,25150,25150,25150,0
|
|
20240715,173000,6261345700,25150,25150,25150,25150,0
|
|
20240715,172900,6261345700,25150,25150,25150,25150,0
|
|
20240715,172800,6261345700,25150,25150,25150,25150,0
|
|
20240715,172700,6261345700,25150,25150,25150,25150,0
|
|
20240715,172600,6261345700,25150,25150,25150,25150,0
|
|
20240715,172500,6261345700,25150,25150,25150,25150,0
|
|
20240715,172400,6261345700,25150,25150,25150,25150,0
|
|
20240715,172300,6261345700,25150,25150,25150,25150,0
|
|
20240715,172200,6261345700,25150,25150,25150,25150,0
|
|
20240715,172100,6261345700,25150,25150,25150,25150,0
|
|
20240715,172000,6261345700,25150,25150,25150,25150,0
|
|
20240715,171900,6261345700,25150,25150,25150,25150,0
|
|
20240715,171800,6261345700,25150,25150,25150,25150,0
|
|
20240715,171700,6261345700,25150,25150,25150,25150,0
|
|
20240715,171600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,171500,6261345700,25150,25150,25150,25150,0
|
|
20240715,171400,6261345700,25150,25150,25150,25150,0
|
|
20240715,171300,6261345700,25150,25150,25150,25150,0
|
|
20240715,171200,6261345700,25150,25150,25150,25150,0
|
|
20240715,171100,6261345700,25150,25150,25150,25150,0
|
|
20240715,171000,6261345700,25150,25150,25150,25150,0
|
|
20240715,170900,6261345700,25150,25150,25150,25150,0
|
|
20240715,170800,6261345700,25150,25150,25150,25150,0
|
|
20240715,170700,6261345700,25150,25150,25150,25150,0
|
|
20240715,170600,6261345700,25150,25150,25150,25150,0
|
|
20240715,170500,6261345700,25150,25150,25150,25150,0
|
|
20240715,170400,6261345700,25150,25150,25150,25150,0
|
|
20240715,170300,6261345700,25150,25150,25150,25150,0
|
|
20240715,170200,6261345700,25150,25150,25150,25150,0
|
|
20240715,170100,6261345700,25150,25150,25150,25150,0
|
|
20240715,170000,6261345700,25150,25150,25150,25150,0
|
|
20240715,165900,6261345700,25150,25150,25150,25150,0
|
|
20240715,165800,6261345700,25150,25150,25150,25150,0
|
|
20240715,165700,6261345700,25150,25150,25150,25150,0
|
|
20240715,165600,6261345700,25150,25150,25150,25150,0
|
|
20240715,165500,6261345700,25150,25150,25150,25150,0
|
|
20240715,165400,6261345700,25150,25150,25150,25150,0
|
|
20240715,165300,6261345700,25150,25150,25150,25150,0
|
|
20240715,165200,6261345700,25150,25150,25150,25150,0
|
|
20240715,165100,6261345700,25150,25150,25150,25150,0
|
|
20240715,165000,6261345700,25150,25150,25150,25150,0
|
|
20240715,164900,6261345700,25150,25150,25150,25150,0
|
|
20240715,164800,6261345700,25150,25150,25150,25150,0
|
|
20240715,164700,6261345700,25150,25150,25150,25150,0
|
|
20240715,164600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,164500,6261345700,25150,25150,25150,25150,0
|
|
20240715,164400,6261345700,25150,25150,25150,25150,0
|
|
20240715,164300,6261345700,25150,25150,25150,25150,0
|
|
20240715,164200,6261345700,25150,25150,25150,25150,0
|
|
20240715,164100,6261345700,25150,25150,25150,25150,0
|
|
20240715,164000,6261345700,25150,25150,25150,25150,0
|
|
20240715,163900,6261345700,25150,25150,25150,25150,0
|
|
20240715,163800,6261345700,25150,25150,25150,25150,0
|
|
20240715,163700,6261345700,25150,25150,25150,25150,0
|
|
20240715,163600,6261345700,25150,25150,25150,25150,0
|
|
20240715,163500,6261345700,25150,25150,25150,25150,0
|
|
20240715,163400,6261345700,25150,25150,25150,25150,0
|
|
20240715,163300,6261345700,25150,25150,25150,25150,0
|
|
20240715,163200,6261345700,25150,25150,25150,25150,0
|
|
20240715,163100,6261345700,25150,25150,25150,25150,0
|
|
20240715,163000,6261345700,25150,25150,25150,25150,0
|
|
20240715,162900,6261345700,25150,25150,25150,25150,0
|
|
20240715,162800,6261345700,25150,25150,25150,25150,0
|
|
20240715,162700,6261345700,25150,25150,25150,25150,0
|
|
20240715,162600,6261345700,25150,25150,25150,25150,0
|
|
20240715,162500,6261345700,25150,25150,25150,25150,0
|
|
20240715,162400,6261345700,25150,25150,25150,25150,0
|
|
20240715,162300,6261345700,25150,25150,25150,25150,0
|
|
20240715,162200,6261345700,25150,25150,25150,25150,0
|
|
20240715,162100,6261345700,25150,25150,25150,25150,0
|
|
20240715,162000,6261345700,25150,25150,25150,25150,0
|
|
20240715,161900,6261345700,25150,25150,25150,25150,0
|
|
20240715,161800,6261345700,25150,25150,25150,25150,0
|
|
20240715,161700,6261345700,25150,25150,25150,25150,0
|
|
20240715,161600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,161500,6261345700,25150,25150,25150,25150,0
|
|
20240715,161400,6261345700,25150,25150,25150,25150,0
|
|
20240715,161300,6261345700,25150,25150,25150,25150,0
|
|
20240715,161200,6261345700,25150,25150,25150,25150,0
|
|
20240715,161100,6261345700,25150,25150,25150,25150,0
|
|
20240715,161000,6261345700,25150,25150,25150,25150,0
|
|
20240715,160900,6261345700,25150,25150,25150,25150,0
|
|
20240715,160800,6261345700,25150,25150,25150,25150,0
|
|
20240715,160700,6261345700,25150,25150,25150,25150,0
|
|
20240715,160600,6261345700,25150,25150,25150,25150,0
|
|
20240715,160500,6261345700,25150,25150,25150,25150,0
|
|
20240715,160400,6261345700,25150,25150,25150,25150,0
|
|
20240715,160300,6261345700,25150,25150,25150,25150,0
|
|
20240715,160200,6261345700,25150,25150,25150,25150,0
|
|
20240715,160100,6261345700,25150,25150,25150,25150,0
|
|
20240715,160000,6261345700,25150,25150,25150,25150,0
|
|
20240715,155900,6261345700,25150,25150,25150,25150,0
|
|
20240715,155800,6261345700,25150,25150,25150,25150,0
|
|
20240715,155700,6261345700,25150,25150,25150,25150,0
|
|
20240715,155600,6261345700,25150,25150,25150,25150,0
|
|
20240715,155500,6261345700,25150,25150,25150,25150,0
|
|
20240715,155400,6261345700,25150,25150,25150,25150,0
|
|
20240715,155300,6261345700,25150,25150,25150,25150,0
|
|
20240715,155200,6261345700,25150,25150,25150,25150,0
|
|
20240715,155100,6261345700,25150,25150,25150,25150,0
|
|
20240715,155000,6261345700,25150,25150,25150,25150,0
|
|
20240715,154900,6261345700,25150,25150,25150,25150,0
|
|
20240715,154800,6261345700,25150,25150,25150,25150,0
|
|
20240715,154700,6261345700,25150,25150,25150,25150,0
|
|
20240715,154600,6261345700,25150,25150,25150,25150,9984
|
|
20240715,154500,6261345700,25150,25150,25150,25150,0
|
|
20240715,154400,6261345700,25150,25150,25150,25150,0
|
|
20240715,154300,6261345700,25150,25150,25150,25150,0
|
|
20240715,154200,6261345700,25150,25150,25150,25150,0
|
|
20240715,154100,6261345700,25150,25150,25150,25150,0
|
|
20240715,154000,6261345700,25150,25150,25150,25150,0
|
|
20240715,153900,6261345700,25150,25150,25150,25150,0
|
|
20240715,153800,6261345700,25150,25150,25150,25150,0
|
|
20240715,153700,6261345700,25150,25150,25150,25150,0
|
|
20240715,153600,6261345700,25150,25150,25150,25150,0
|
|
20240715,153500,6261345700,25150,25150,25150,25150,0
|
|
20240715,153400,6261345700,25150,25150,25150,25150,0
|
|
20240715,153300,6261345700,25150,25150,25150,25150,0
|
|
20240715,153200,6261345700,25150,25150,25150,25150,0
|
|
20240715,153100,6261345700,25150,25150,25150,25150,0
|
|
20240715,153000,6261345700,25150,25150,25150,25150,9984
|
|
20240715,152900,6010248100,25200,25200,25200,25200,0
|
|
20240715,152800,6010248100,25200,25200,25200,25200,0
|
|
20240715,152700,6010248100,25200,25200,25200,25200,0
|
|
20240715,152600,6010248100,25200,25200,25200,25200,0
|
|
20240715,152500,6010248100,25200,25200,25200,25200,0
|
|
20240715,152400,6010248100,25200,25200,25200,25200,0
|
|
20240715,152300,6010248100,25200,25200,25200,25200,0
|
|
20240715,152200,6010248100,25200,25200,25200,25200,0
|
|
20240715,152100,6010248100,25200,25200,25200,25200,0
|
|
20240715,152000,6010248100,25200,25200,25200,25200,0
|
|
20240715,151900,6010248100,25200,25150,25200,25150,838
|
|
20240715,151800,5989152950,25200,25150,25200,25150,460
|
|
20240715,151700,5977576550,25200,25200,25250,25150,1787
|
|
20240715,151600,5932546150,25200,25200,25250,25200,1003
|
|
20240715,151500,5907267250,25200,25200,25250,25200,534
|
|
20240715,151400,5893810400,25200,25250,25250,25200,1322
|
|
20240715,151300,5860490750,25250,25200,25300,25200,567
|
|
20240715,151200,5846183850,25200,25250,25300,25200,1606
|
|
20240715,151100,5805637750,25250,25250,25250,25250,376
|
|
20240715,151000,5796143750,25300,25250,25300,25250,704
|
|
20240715,150900,5778366350,25250,25250,25300,25250,31
|
|
20240715,150800,5777583500,25250,25300,25300,25250,261
|
|
20240715,150700,5770992500,25300,25250,25300,25250,579
|
|
20240715,150600,5756352450,25250,25300,25300,25250,312
|
|
20240715,150500,5748473850,25300,25300,25300,25300,175
|
|
20240715,150400,5744046350,25300,25300,25300,25250,195
|
|
20240715,150300,5739113750,25300,25300,25300,25250,138
|
|
20240715,150200,5735623750,25300,25250,25300,25250,659
|
|
20240715,150100,5718971400,25300,25250,25300,25250,626
|
|
20240715,150000,5703150100,25250,25300,25300,25250,26
|
|
20240715,145900,5702493000,25250,25300,25300,25250,227
|
|
20240715,145800,5696760650,25300,25250,25300,25250,140
|
|
20240715,145700,5693225200,25250,25300,25300,25250,2051
|
|
20240715,145600,5641413500,25300,25300,25300,25250,117
|
|
20240715,145500,5638455900,25250,25300,25300,25250,215
|
|
20240715,145400,5633019300,25300,25250,25300,25250,199
|
|
20240715,145300,5627988100,25300,25300,25300,25250,88
|
|
20240715,145200,5625762400,25300,25300,25300,25300,179
|
|
20240715,145100,5621233700,25250,25250,25250,25250,782
|
|
20240715,145000,5601488200,25250,25250,25250,25200,285
|
|
20240715,144900,5594292450,25200,25250,25250,25200,259
|
|
20240715,144800,5587762700,25250,25250,25250,25200,111
|
|
20240715,144700,5584962950,25250,25200,25250,25200,525
|
|
20240715,144600,5571706800,25250,25200,25250,25200,515
|
|
20240715,144500,5558724700,25200,25200,25200,25150,278
|
|
20240715,144400,5551731500,25200,25200,25200,25150,88
|
|
20240715,144300,5549513950,25200,25150,25200,25150,207
|
|
20240715,144200,5544307600,25200,25150,25200,25150,670
|
|
20240715,144100,5527428500,25200,25200,25200,25200,517
|
|
20240715,144000,5514400100,25150,25150,25200,25150,1266
|
|
20240715,143900,5482558200,25150,25150,25200,25150,334
|
|
20240715,143800,5474157500,25150,25150,25200,25100,781
|
|
20240715,143700,5454522950,25100,25100,25150,25100,492
|
|
20240715,143600,5442152600,25150,25200,25200,25100,672
|
|
20240715,143500,5425254150,25150,25150,25200,25100,361
|
|
20240715,143400,5416174550,25150,25150,25150,25100,234
|
|
20240715,143300,5410289500,25100,25150,25200,25100,2973
|
|
20240715,143200,5335517900,25200,25200,25200,25150,595
|
|
20240715,143100,5320531750,25200,25150,25200,25150,404
|
|
20240715,143000,5310369750,25150,25150,25200,25150,157
|
|
20240715,142900,5306420900,25200,25150,25200,25150,274
|
|
20240715,142800,5299529300,25150,25150,25200,25150,344
|
|
20240715,142700,5290871550,25150,25150,25200,25150,470
|
|
20240715,142600,5279049500,25150,25150,25250,25150,782
|
|
20240715,142500,5259352300,25150,25150,25250,25150,453
|
|
20240715,142400,5247940050,25200,25200,25250,25200,792
|
|
20240715,142300,5227981550,25150,25200,25200,25150,4984
|
|
20240715,142200,5102587900,25200,25200,25250,25200,1396
|
|
20240715,142100,5067407900,25200,25200,25250,25200,622
|
|
20240715,142000,5051728100,25200,25200,25250,25200,513
|
|
20240715,141900,5038796300,25250,25200,25250,25200,590
|
|
20240715,141800,5023927200,25200,25200,25250,25200,312
|
|
20240715,141700,5016059050,25200,25200,25250,25200,1710
|
|
20240715,141600,4972938900,25200,25200,25250,25200,934
|
|
20240715,141500,4949376750,25200,25250,25250,25200,227
|
|
20240715,141400,4943655800,25200,25250,25250,25200,420
|
|
20240715,141300,4933068950,25200,25200,25250,25200,352
|
|
20240715,141200,4924197050,25200,25200,25250,25200,822
|
|
20240715,141100,4903482600,25200,25200,25250,25200,526
|
|
20240715,141000,4890226950,25200,25200,25200,25200,659
|
|
20240715,140900,4873620150,25200,25250,25250,25200,312
|
|
20240715,140800,4865757350,25200,25250,25250,25200,242
|
|
20240715,140700,4859657550,25200,25200,25250,25200,861
|
|
20240715,140600,4837944300,25250,25150,25250,25150,1968
|
|
20240715,140500,4788353550,25150,25150,25200,25150,631
|
|
20240715,140400,4772473400,25200,25200,25250,25200,2938
|
|
20240715,140300,4698435450,25250,25250,25250,25200,334
|
|
20240715,140200,4690011300,25250,25200,25250,25200,1023
|
|
20240715,140100,4664213700,25200,25250,25250,25200,611
|
|
20240715,140000,4648795950,25250,25300,25300,25200,2435
|
|
20240715,135900,4587350250,25250,25300,25300,25250,456
|
|
20240715,135800,4575825550,25300,25250,25300,25250,595
|
|
20240715,135700,4560780800,25250,25300,25300,25250,569
|
|
20240715,135600,4546395450,25300,25350,25350,25250,3584
|
|
20240715,135500,4455724200,25350,25300,25350,25300,392
|
|
20240715,135400,4445804050,25350,25350,25350,25300,546
|
|
20240715,135300,4431970250,25350,25350,25400,25300,2515
|
|
20240715,135200,4368304450,25350,25350,25350,25350,371
|
|
20240715,135100,4358899600,25400,25350,25400,25350,399
|
|
20240715,135000,4348774500,25450,25350,25450,25350,605
|
|
20240715,134900,4333435750,25450,25400,25450,25350,129
|
|
20240715,134800,4330164500,25400,25400,25400,25350,285
|
|
20240715,134700,4322930850,25400,25350,25400,25350,1427
|
|
20240715,134600,4286702650,25350,25350,25400,25350,102
|
|
20240715,134500,4284116850,25350,25350,25350,25350,126
|
|
20240715,134400,4280922750,25400,25400,25400,25350,1296
|
|
20240715,134300,4248069000,25400,25400,25400,25350,140
|
|
20240715,134200,4244519700,25350,25400,25400,25350,238
|
|
20240715,134100,4238480350,25400,25350,25400,25350,335
|
|
20240715,134000,4229985150,25350,25350,25400,25350,130
|
|
20240715,133900,4226688650,25400,25350,25400,25350,74
|
|
20240715,133800,4224812250,25350,25400,25400,25350,130
|
|
20240715,133700,4221515250,25350,25350,25350,25300,478
|
|
20240715,133600,4209399650,25350,25350,25400,25350,320
|
|
20240715,133500,4201287400,25350,25350,25400,25350,47
|
|
20240715,133400,4200095850,25350,25400,25400,25300,794
|
|
20240715,133300,4179986300,25400,25400,25400,25350,462
|
|
20240715,133200,4168274000,25400,25400,25400,25350,85
|
|
20240715,133100,4166116700,25400,25350,25400,25300,407
|
|
20240715,133000,4155796950,25350,25400,25400,25350,5117
|
|
20240715,132900,4026057000,25400,25400,25450,25400,198
|
|
20240715,132800,4021027050,25400,25400,25400,25350,727
|
|
20240715,132700,4002563050,25400,25400,25400,25350,225
|
|
20240715,132600,3996855700,25350,25350,25400,25350,152
|
|
20240715,132500,3993000000,25400,25400,25450,25350,176
|
|
20240715,132400,3988531350,25400,25400,25450,25350,2659
|
|
20240715,132300,3920994100,25450,25400,25450,25400,282
|
|
20240715,132200,3913831100,25400,25400,25400,25400,75
|
|
20240715,132100,3911926100,25400,25450,25450,25400,74
|
|
20240715,132000,3910045450,25400,25400,25450,25400,348
|
|
20240715,131900,3901205600,25450,25450,25450,25450,815
|
|
20240715,131800,3880463850,25450,25450,25500,25450,117
|
|
20240715,131700,3877485900,25450,25500,25500,25450,319
|
|
20240715,131600,3869357450,25500,25500,25500,25500,23
|
|
20240715,131500,3868770950,25450,25450,25450,25450,417
|
|
20240715,131400,3858158300,25450,25450,25450,25450,253
|
|
20240715,131300,3851719450,25450,25450,25450,25450,137
|
|
20240715,131200,3848232800,25450,25500,25500,25450,49
|
|
20240715,131100,3846984300,25500,25450,25500,25450,144
|
|
20240715,131000,3843312800,25450,25500,25500,25450,1308
|
|
20240715,130900,3810023900,25500,25500,25500,25450,59
|
|
20240715,130800,3808520500,25500,25500,25500,25450,29
|
|
20240715,130700,3807781500,25500,25450,25500,25450,467
|
|
20240715,130600,3795892800,25400,25400,25450,25400,64
|
|
20240715,130500,3794266900,25450,25450,25450,25400,189
|
|
20240715,130400,3789461850,25400,25450,25450,25400,2645
|
|
20240715,130300,3722234100,25450,25450,25450,25400,1112
|
|
20240715,130200,3693985000,25400,25450,25450,25400,106
|
|
20240715,130100,3691291650,25450,25450,25450,25450,159
|
|
20240715,130000,3687245100,25450,25400,25450,25400,202
|
|
20240715,125900,3682105450,25450,25400,25450,25400,70
|
|
20240715,125800,3680327200,25450,25400,25450,25400,251
|
|
20240715,125700,3673951650,25400,25400,25450,25350,477
|
|
20240715,125600,3661850850,25400,25400,25400,25350,562
|
|
20240715,125500,3647578300,25400,25350,25400,25350,118
|
|
20240715,125400,3644581700,25350,25350,25400,25350,245
|
|
20240715,125300,3638370250,25400,25400,25400,25350,149
|
|
20240715,125200,3634591200,25400,25400,25400,25350,208
|
|
20240715,125100,3629314100,25400,25400,25400,25350,158
|
|
20240715,125000,3625302000,25350,25300,25350,25300,628
|
|
20240715,124900,3609394250,25300,25350,25350,25300,1770
|
|
20240715,124800,3564601300,25350,25400,25400,25300,528
|
|
20240715,124700,3551219100,25400,25450,25450,25300,5777
|
|
20240715,124600,3404857400,25450,25450,25500,25400,2162
|
|
20240715,124500,3349895350,25450,25450,25500,25450,535
|
|
20240715,124400,3336279550,25450,25500,25500,25450,106
|
|
20240715,124300,3333581600,25450,25400,25500,25400,2472
|
|
20240715,124200,3270709750,25400,25450,25500,25400,2246
|
|
20240715,124100,3213637300,25450,25450,25450,25400,341
|
|
20240715,124000,3204961300,25450,25500,25500,25400,381
|
|
20240715,123900,3195262100,25450,25500,25500,25450,1719
|
|
20240715,123800,3151490350,25550,25550,25550,25500,150
|
|
20240715,123700,3147661350,25550,25500,25550,25450,449
|
|
20240715,123600,3136210200,25500,25650,25650,25450,15916
|
|
20240715,123500,2730030600,25600,25650,25650,25600,20
|
|
20240715,123400,2729518100,25650,25650,25650,25650,13
|
|
20240715,123300,2729184650,25650,25650,25650,25600,123
|
|
20240715,123200,2726030950,25650,25650,25650,25650,3
|
|
20240715,123100,2725954000,25600,25650,25650,25600,26
|
|
20240715,123000,2725287350,25650,25650,25650,25600,126
|
|
20240715,122900,2722059000,25650,25650,25650,25650,388
|
|
20240715,122800,2712106800,25650,25600,25650,25600,54
|
|
20240715,122700,2710721800,25650,25650,25650,25600,33
|
|
20240715,122600,2709876600,25650,25650,25650,25600,23
|
|
20240715,122500,2709287600,25600,25650,25650,25600,2292
|
|
20240715,122400,2650608100,25600,25700,25700,25600,2721
|
|
20240715,122300,2580836400,25700,25700,25750,25650,217
|
|
20240715,122200,2575261050,25700,25700,25700,25700,222
|
|
20240715,122100,2569555650,25700,25700,25700,25650,84
|
|
20240715,122000,2567398850,25700,25700,25700,25650,9
|
|
20240715,121900,2567167600,25700,25650,25700,25650,612
|
|
20240715,121800,2551464500,25650,25750,25800,25650,5530
|
|
20240715,121700,2409350600,25750,25750,25750,25750,544
|
|
20240715,121600,2395342600,25750,25750,25750,25700,275
|
|
20240715,121500,2388266350,25750,25750,25750,25700,182
|
|
20240715,121400,2383585400,25750,25750,25750,25750,14
|
|
20240715,121300,2383224900,25700,25700,25700,25700,335
|
|
20240715,121200,2374615400,25700,25750,25750,25700,366
|
|
20240715,121100,2365208950,25750,25750,25750,25700,32
|
|
20240715,121000,2364385000,25750,25700,25750,25700,510
|
|
20240715,120900,2351277850,25700,25750,25750,25700,111
|
|
20240715,120800,2348422100,25750,25700,25750,25700,697
|
|
20240715,120700,2330504350,25700,25700,25750,25700,136
|
|
20240715,120600,2327008150,25750,25750,25750,25700,345
|
|
20240715,120500,2318139950,25750,25750,25750,25750,50
|
|
20240715,120400,2316852450,25750,25750,25750,25750,66
|
|
20240715,120300,2315152950,25750,25750,25750,25700,193
|
|
20240715,120200,2310186200,25750,25750,25750,25700,542
|
|
20240715,120100,2296243700,25750,25750,25750,25700,42
|
|
20240715,120000,2295163700,25750,25750,25750,25700,492
|
|
20240715,115900,2282497700,25750,25750,25750,25750,380
|
|
20240715,115800,2272712700,25750,25750,25750,25750,141
|
|
20240715,115700,2269081950,25750,25750,25750,25700,157
|
|
20240715,115600,2265043200,25750,25750,25750,25700,210
|
|
20240715,115500,2259645700,25750,25750,25750,25700,343
|
|
20240715,115400,2250816500,25700,25750,25750,25700,80
|
|
20240715,115300,2248759100,25750,25750,25750,25700,135
|
|
20240715,115200,2245282900,25750,25800,25800,25750,266
|
|
20240715,115100,2238433250,25750,25800,25800,25750,825
|
|
20240715,115000,2217189100,25750,25750,25750,25750,292
|
|
20240715,114900,2209670100,25750,25750,25750,25750,0
|
|
20240715,114800,2209670100,25750,25800,25800,25750,186
|
|
20240715,114700,2204879250,25800,25800,25800,25750,586
|
|
20240715,114600,2189788750,25800,25750,25800,25750,313
|
|
20240715,114500,2181718350,25750,25800,25800,25750,200
|
|
20240715,114400,2176566350,25800,25800,25800,25800,86
|
|
20240715,114300,2174347550,25800,25800,25800,25750,120
|
|
20240715,114200,2171256550,25800,25750,25800,25750,81
|
|
20240715,114100,2169169800,25800,25750,25800,25750,381
|
|
20240715,114000,2159356500,25750,25750,25800,25750,1246
|
|
20240715,113900,2127267000,25800,25800,25800,25750,311
|
|
20240715,113800,2119255700,25750,25800,25800,25750,191
|
|
20240715,113700,2114331400,25800,25750,25800,25750,15
|
|
20240715,113600,2113944900,25750,25750,25750,25750,140
|
|
20240715,113500,2110339900,25800,25800,25800,25800,5
|
|
20240715,113400,2110210900,25750,25750,25750,25750,1
|
|
20240715,113300,2110185150,25750,25800,25800,25750,51
|
|
20240715,113200,2108871800,25750,25800,25800,25750,112
|
|
20240715,113100,2105987200,25800,25800,25800,25800,160
|
|
20240715,113000,2101859200,25800,25800,25800,25800,11
|
|
20240715,112900,2101575400,25800,25800,25800,25800,16
|
|
20240715,112800,2101162600,25800,25750,25800,25750,990
|
|
20240715,112700,2075669850,25750,25800,25800,25750,168
|
|
20240715,112600,2071338500,25800,25800,25800,25750,69
|
|
20240715,112500,2069559350,25750,25800,25800,25750,504
|
|
20240715,112400,2056574100,25800,25750,25800,25750,162
|
|
20240715,112300,2052402100,25750,25800,25800,25750,372
|
|
20240715,112200,2042807000,25800,25850,25850,25800,1155
|
|
20240715,112100,2013006750,25850,25800,25850,25800,101
|
|
20240715,112000,2010397400,25800,25800,25800,25800,1
|
|
20240715,111900,2010371600,25850,25850,25850,25850,2
|
|
20240715,111800,2010319900,25800,25800,25800,25800,122
|
|
20240715,111700,2007172300,25800,25800,25800,25750,252
|
|
20240715,111600,2000673500,25800,25800,25800,25800,374
|
|
20240715,111500,1991024300,25800,25800,25850,25800,1154
|
|
20240715,111400,1961250950,25800,25800,25800,25800,593
|
|
20240715,111300,1945951550,25800,25800,25800,25800,95
|
|
20240715,111200,1943500550,25800,25800,25800,25800,48
|
|
20240715,111100,1942262150,25750,25800,25800,25750,178
|
|
20240715,111000,1937671600,25850,25850,25850,25750,421
|
|
20240715,110900,1926816450,25750,25850,25850,25750,13326
|
|
20240715,110800,1582996500,25850,25900,25900,25850,309
|
|
20240715,110700,1575008750,25900,25900,25900,25900,5
|
|
20240715,110600,1574879250,25850,25900,25900,25850,345
|
|
20240715,110500,1565945750,25900,25900,25900,25850,188
|
|
20240715,110400,1561084300,25900,25950,25950,25900,51
|
|
20240715,110300,1559763350,25850,25900,25950,25850,556
|
|
20240715,110200,1545386100,25900,25850,25900,25850,179
|
|
20240715,110100,1540751000,25850,25950,25950,25850,2241
|
|
20240715,110000,1482817000,25850,25950,25950,25850,765
|
|
20240715,105900,1463034250,25850,25900,25900,25850,373
|
|
20240715,105800,1453378550,25900,25900,25900,25900,219
|
|
20240715,105700,1447706450,25850,25900,25900,25850,121
|
|
20240715,105600,1444575600,25900,25900,25900,25900,22
|
|
20240715,105500,1444005800,25900,25900,25900,25900,18
|
|
20240715,105400,1443539600,25900,25900,25900,25850,109
|
|
20240715,105300,1440720000,25850,25850,25900,25850,486
|
|
20240715,105200,1428156800,25900,25900,25900,25850,52
|
|
20240715,105100,1426811950,25900,25850,25900,25850,264
|
|
20240715,105000,1419979850,25900,25850,25900,25850,349
|
|
20240715,104900,1410955600,25850,25900,25900,25850,73
|
|
20240715,104800,1409067900,25900,25900,25900,25850,84
|
|
20240715,104700,1406895050,25900,25900,25900,25900,62
|
|
20240715,104600,1405289250,25900,25900,25900,25900,67
|
|
20240715,104500,1403553950,25900,25900,25900,25850,69
|
|
20240715,104400,1401769400,25900,25900,25900,25900,65
|
|
20240715,104300,1400085900,25900,25900,25900,25900,179
|
|
20240715,104200,1395449800,25900,25900,25900,25850,19
|
|
20240715,104100,1394957950,25900,25900,25900,25850,37
|
|
20240715,104000,1393999950,25900,25900,25900,25850,530
|
|
20240715,103900,1380273000,25900,25900,25900,25850,190
|
|
20240715,103800,1375352600,25850,25850,25900,25850,562
|
|
20240715,103700,1360824850,25850,25900,25900,25850,229
|
|
20240715,103600,1354903750,25900,25850,25900,25850,95
|
|
20240715,103500,1352443350,25900,25900,25900,25900,633
|
|
20240715,103400,1336048650,25900,25900,25900,25850,203
|
|
20240715,103300,1330791050,25850,25850,25900,25850,868
|
|
20240715,103200,1308353050,25850,25900,25900,25850,274
|
|
20240715,103100,1301268950,25900,25900,25900,25900,25
|
|
20240715,103000,1300621450,25850,25850,25900,25850,62
|
|
20240715,102900,1299017200,25850,25900,25900,25850,60
|
|
20240715,102800,1297466100,25900,25900,25900,25900,66
|
|
20240715,102700,1295756700,25900,25900,25900,25900,133
|
|
20240715,102600,1292312000,25850,25900,25900,25850,250
|
|
20240715,102500,1285849350,25850,25950,25950,25850,1269
|
|
20240715,102400,1253000100,25900,25900,25900,25900,155
|
|
20240715,102300,1248985600,25950,25950,25950,25950,64
|
|
20240715,102200,1247324800,25950,25950,25950,25950,3
|
|
20240715,102100,1247246950,25900,25950,25950,25900,88
|
|
20240715,102000,1244966850,25950,25950,25950,25950,113
|
|
20240715,101900,1242034500,25950,25900,25950,25900,627
|
|
20240715,101800,1225779850,25900,25900,25900,25900,189
|
|
20240715,101700,1220884750,25900,25850,25900,25850,545
|
|
20240715,101600,1206784250,25850,25900,25900,25850,388
|
|
20240715,101500,1196745050,25900,25900,25900,25900,1048
|
|
20240715,101400,1169601850,25900,25950,25950,25850,314
|
|
20240715,101300,1161469750,25950,25850,25950,25850,200
|
|
20240715,101200,1156298750,25850,25900,25900,25850,78
|
|
20240715,101100,1154279100,25900,25900,25900,25850,617
|
|
20240715,101000,1138318800,25900,25850,25900,25850,246
|
|
20240715,100900,1131953050,25850,25900,25950,25850,512
|
|
20240715,100800,1118704300,25900,26000,26000,25900,4390
|
|
20240715,100700,1004982500,26000,26000,26000,25950,580
|
|
20240715,100600,989917650,26000,26000,26000,26000,90
|
|
20240715,100500,987577650,26000,26000,26000,26000,409
|
|
20240715,100400,976943650,26000,26000,26000,25950,513
|
|
20240715,100300,963627450,26000,26000,26000,25950,342
|
|
20240715,100200,954746350,26000,26000,26000,26000,20
|
|
20240715,100100,954226350,26000,26000,26000,25950,202
|
|
20240715,100000,948974500,26000,26000,26050,26000,499
|
|
20240715,095900,935983350,26000,26000,26000,25950,155
|
|
20240715,095800,931959800,26000,26000,26000,26000,196
|
|
20240715,095700,926863800,25950,25950,25950,25950,150
|
|
20240715,095600,922971300,25950,25950,26000,25950,4
|
|
20240715,095500,922867450,25950,26000,26000,25950,475
|
|
20240715,095400,910533100,26000,26000,26050,26000,96
|
|
20240715,095300,908037050,26050,26000,26050,26000,403
|
|
20240715,095200,897558400,26000,26050,26050,26000,300
|
|
20240715,095100,889753300,26050,26050,26050,26050,11
|
|
20240715,095000,889466750,26050,26050,26050,25950,635
|
|
20240715,094900,872974200,26050,26050,26050,26000,553
|
|
20240715,094800,858593550,26050,26050,26050,26050,121
|
|
20240715,094700,855441500,26050,26050,26100,26050,131
|
|
20240715,094600,852028900,26100,26100,26100,26100,38
|
|
20240715,094500,851037100,26050,26050,26100,26050,89
|
|
20240715,094400,848717650,26050,26100,26100,26050,133
|
|
20240715,094300,845252400,26100,26100,26100,26050,204
|
|
20240715,094200,839938000,26100,26100,26100,26100,64
|
|
20240715,094100,838267600,26100,26100,26150,26100,107
|
|
20240715,094000,835474850,26100,26150,26150,26050,20
|
|
20240715,093900,834952850,26100,26100,26100,26100,0
|
|
20240715,093800,834952850,26100,26150,26200,26100,666
|
|
20240715,093700,817546750,26150,26150,26200,26150,45
|
|
20240715,093600,816368950,26150,26150,26200,26150,73
|
|
20240715,093500,814458000,26150,26150,26150,26100,96
|
|
20240715,093400,811947650,26150,26150,26150,26100,52
|
|
20240715,093300,810588000,26100,26100,26100,26100,184
|
|
20240715,093200,805785600,26100,26100,26100,26100,422
|
|
20240715,093100,794771400,26100,26100,26100,26100,0
|
|
20240715,093000,794771400,26100,26050,26100,26000,1614
|
|
20240715,092900,752718850,26050,26050,26050,26050,3
|
|
20240715,092800,752640700,26050,26000,26050,26000,19
|
|
20240715,092700,752146150,25950,26050,26050,25950,2313
|
|
20240715,092600,692052150,26050,26050,26050,26000,21
|
|
20240715,092500,691505600,26000,26050,26050,26000,150
|
|
20240715,092400,687605300,26000,26000,26000,25950,57
|
|
20240715,092300,686125500,25950,25950,26050,25950,1525
|
|
20240715,092200,646531000,26000,26000,26000,25950,110
|
|
20240715,092100,643674650,25950,26000,26000,25950,805
|
|
20240715,092000,622763350,26000,25950,26000,25950,194
|
|
20240715,091900,617723350,25950,25950,25950,25950,266
|
|
20240715,091800,610820650,25950,25950,25950,25950,209
|
|
20240715,091700,605397100,25950,25950,25950,25900,357
|
|
20240715,091600,596140950,25950,25950,25950,25950,305
|
|
20240715,091500,588226200,25950,26000,26000,25950,1765
|
|
20240715,091400,542372750,26000,26000,26050,26000,22
|
|
20240715,091300,541800600,26000,25900,26000,25900,874
|
|
20240715,091200,519080800,25850,25900,25900,25850,889
|
|
20240715,091100,496057000,25900,25900,25900,25850,3072
|
|
20240715,091000,416645350,25850,25900,25950,25850,1106
|
|
20240715,090900,388003000,25900,25950,25950,25900,1339
|
|
20240715,090800,353318950,26000,25900,26000,25900,276
|
|
20240715,090700,346166250,26000,26000,26100,25950,1839
|
|
20240715,090600,298318750,25950,26100,26100,25900,1104
|
|
20240715,090500,269708450,25950,25900,26050,25900,2856
|
|
20240715,090400,195570550,25950,26100,26100,25900,1100
|
|
20240715,090300,166976500,26050,26150,26250,26050,1449
|
|
20240715,090200,129149850,26150,26150,26150,26100,786
|
|
20240715,090100,108596000,26250,26150,26350,26150,680
|
|
20240715,090000,90759650,26300,26250,26300,26100,3429
|