589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,184500,10058197950,24150,24150,24150,24150,0
|
|
20240716,184400,10058197950,24150,24150,24150,24150,0
|
|
20240716,184300,10058197950,24150,24150,24150,24150,0
|
|
20240716,184200,10058197950,24150,24150,24150,24150,0
|
|
20240716,184100,10058197950,24150,24150,24150,24150,0
|
|
20240716,184000,10058197950,24150,24150,24150,24150,0
|
|
20240716,183900,10058197950,24150,24150,24150,24150,0
|
|
20240716,183800,10058197950,24150,24150,24150,24150,0
|
|
20240716,183700,10058197950,24150,24150,24150,24150,0
|
|
20240716,183600,10058197950,24150,24150,24150,24150,0
|
|
20240716,183500,10058197950,24150,24150,24150,24150,0
|
|
20240716,183400,10058197950,24150,24150,24150,24150,0
|
|
20240716,183300,10058197950,24150,24150,24150,24150,0
|
|
20240716,183200,10058197950,24150,24150,24150,24150,0
|
|
20240716,183100,10058197950,24150,24150,24150,24150,0
|
|
20240716,183000,10058197950,24150,24150,24150,24150,0
|
|
20240716,182900,10058197950,24150,24150,24150,24150,0
|
|
20240716,182800,10058197950,24150,24150,24150,24150,0
|
|
20240716,182700,10058197950,24150,24150,24150,24150,0
|
|
20240716,182600,10058197950,24150,24150,24150,24150,0
|
|
20240716,182500,10058197950,24150,24150,24150,24150,0
|
|
20240716,182400,10058197950,24150,24150,24150,24150,0
|
|
20240716,182300,10058197950,24150,24150,24150,24150,0
|
|
20240716,182200,10058197950,24150,24150,24150,24150,0
|
|
20240716,182100,10058197950,24150,24150,24150,24150,0
|
|
20240716,182000,10058197950,24150,24150,24150,24150,0
|
|
20240716,181900,10058197950,24150,24150,24150,24150,0
|
|
20240716,181800,10058197950,24150,24150,24150,24150,0
|
|
20240716,181700,10058197950,24150,24150,24150,24150,0
|
|
20240716,181600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,181500,10058197950,24150,24150,24150,24150,0
|
|
20240716,181400,10058197950,24150,24150,24150,24150,0
|
|
20240716,181300,10058197950,24150,24150,24150,24150,0
|
|
20240716,181200,10058197950,24150,24150,24150,24150,0
|
|
20240716,181100,10058197950,24150,24150,24150,24150,0
|
|
20240716,181000,10058197950,24150,24150,24150,24150,0
|
|
20240716,180900,10058197950,24150,24150,24150,24150,0
|
|
20240716,180800,10058197950,24150,24150,24150,24150,0
|
|
20240716,180700,10058197950,24150,24150,24150,24150,0
|
|
20240716,180600,10058197950,24150,24150,24150,24150,0
|
|
20240716,180500,10058197950,24150,24150,24150,24150,0
|
|
20240716,180400,10058197950,24150,24150,24150,24150,0
|
|
20240716,180300,10058197950,24150,24150,24150,24150,0
|
|
20240716,180200,10058197950,24150,24150,24150,24150,0
|
|
20240716,180100,10058197950,24150,24150,24150,24150,0
|
|
20240716,180000,10058197950,24150,24150,24150,24150,0
|
|
20240716,175900,10058197950,24150,24150,24150,24150,0
|
|
20240716,175800,10058197950,24150,24150,24150,24150,0
|
|
20240716,175700,10058197950,24150,24150,24150,24150,0
|
|
20240716,175600,10058197950,24150,24150,24150,24150,0
|
|
20240716,175500,10058197950,24150,24150,24150,24150,0
|
|
20240716,175400,10058197950,24150,24150,24150,24150,0
|
|
20240716,175300,10058197950,24150,24150,24150,24150,0
|
|
20240716,175200,10058197950,24150,24150,24150,24150,0
|
|
20240716,175100,10058197950,24150,24150,24150,24150,0
|
|
20240716,175000,10058197950,24150,24150,24150,24150,0
|
|
20240716,174900,10058197950,24150,24150,24150,24150,0
|
|
20240716,174800,10058197950,24150,24150,24150,24150,0
|
|
20240716,174700,10058197950,24150,24150,24150,24150,0
|
|
20240716,174600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,174500,10058197950,24150,24150,24150,24150,0
|
|
20240716,174400,10058197950,24150,24150,24150,24150,0
|
|
20240716,174300,10058197950,24150,24150,24150,24150,0
|
|
20240716,174200,10058197950,24150,24150,24150,24150,0
|
|
20240716,174100,10058197950,24150,24150,24150,24150,0
|
|
20240716,174000,10058197950,24150,24150,24150,24150,0
|
|
20240716,173900,10058197950,24150,24150,24150,24150,0
|
|
20240716,173800,10058197950,24150,24150,24150,24150,0
|
|
20240716,173700,10058197950,24150,24150,24150,24150,0
|
|
20240716,173600,10058197950,24150,24150,24150,24150,0
|
|
20240716,173500,10058197950,24150,24150,24150,24150,0
|
|
20240716,173400,10058197950,24150,24150,24150,24150,0
|
|
20240716,173300,10058197950,24150,24150,24150,24150,0
|
|
20240716,173200,10058197950,24150,24150,24150,24150,0
|
|
20240716,173100,10058197950,24150,24150,24150,24150,0
|
|
20240716,173000,10058197950,24150,24150,24150,24150,0
|
|
20240716,172900,10058197950,24150,24150,24150,24150,0
|
|
20240716,172800,10058197950,24150,24150,24150,24150,0
|
|
20240716,172700,10058197950,24150,24150,24150,24150,0
|
|
20240716,172600,10058197950,24150,24150,24150,24150,0
|
|
20240716,172500,10058197950,24150,24150,24150,24150,0
|
|
20240716,172400,10058197950,24150,24150,24150,24150,0
|
|
20240716,172300,10058197950,24150,24150,24150,24150,0
|
|
20240716,172200,10058197950,24150,24150,24150,24150,0
|
|
20240716,172100,10058197950,24150,24150,24150,24150,0
|
|
20240716,172000,10058197950,24150,24150,24150,24150,0
|
|
20240716,171900,10058197950,24150,24150,24150,24150,0
|
|
20240716,171800,10058197950,24150,24150,24150,24150,0
|
|
20240716,171700,10058197950,24150,24150,24150,24150,0
|
|
20240716,171600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,171500,10058197950,24150,24150,24150,24150,0
|
|
20240716,171400,10058197950,24150,24150,24150,24150,0
|
|
20240716,171300,10058197950,24150,24150,24150,24150,0
|
|
20240716,171200,10058197950,24150,24150,24150,24150,0
|
|
20240716,171100,10058197950,24150,24150,24150,24150,0
|
|
20240716,171000,10058197950,24150,24150,24150,24150,0
|
|
20240716,170900,10058197950,24150,24150,24150,24150,0
|
|
20240716,170800,10058197950,24150,24150,24150,24150,0
|
|
20240716,170700,10058197950,24150,24150,24150,24150,0
|
|
20240716,170600,10058197950,24150,24150,24150,24150,0
|
|
20240716,170500,10058197950,24150,24150,24150,24150,0
|
|
20240716,170400,10058197950,24150,24150,24150,24150,0
|
|
20240716,170300,10058197950,24150,24150,24150,24150,0
|
|
20240716,170200,10058197950,24150,24150,24150,24150,0
|
|
20240716,170100,10058197950,24150,24150,24150,24150,0
|
|
20240716,170000,10058197950,24150,24150,24150,24150,0
|
|
20240716,165900,10058197950,24150,24150,24150,24150,0
|
|
20240716,165800,10058197950,24150,24150,24150,24150,0
|
|
20240716,165700,10058197950,24150,24150,24150,24150,0
|
|
20240716,165600,10058197950,24150,24150,24150,24150,0
|
|
20240716,165500,10058197950,24150,24150,24150,24150,0
|
|
20240716,165400,10058197950,24150,24150,24150,24150,0
|
|
20240716,165300,10058197950,24150,24150,24150,24150,0
|
|
20240716,165200,10058197950,24150,24150,24150,24150,0
|
|
20240716,165100,10058197950,24150,24150,24150,24150,0
|
|
20240716,165000,10058197950,24150,24150,24150,24150,0
|
|
20240716,164900,10058197950,24150,24150,24150,24150,0
|
|
20240716,164800,10058197950,24150,24150,24150,24150,0
|
|
20240716,164700,10058197950,24150,24150,24150,24150,0
|
|
20240716,164600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,164500,10058197950,24150,24150,24150,24150,0
|
|
20240716,164400,10058197950,24150,24150,24150,24150,0
|
|
20240716,164300,10058197950,24150,24150,24150,24150,0
|
|
20240716,164200,10058197950,24150,24150,24150,24150,0
|
|
20240716,164100,10058197950,24150,24150,24150,24150,0
|
|
20240716,164000,10058197950,24150,24150,24150,24150,0
|
|
20240716,163900,10058197950,24150,24150,24150,24150,0
|
|
20240716,163800,10058197950,24150,24150,24150,24150,0
|
|
20240716,163700,10058197950,24150,24150,24150,24150,0
|
|
20240716,163600,10058197950,24150,24150,24150,24150,0
|
|
20240716,163500,10058197950,24150,24150,24150,24150,0
|
|
20240716,163400,10058197950,24150,24150,24150,24150,0
|
|
20240716,163300,10058197950,24150,24150,24150,24150,0
|
|
20240716,163200,10058197950,24150,24150,24150,24150,0
|
|
20240716,163100,10058197950,24150,24150,24150,24150,0
|
|
20240716,163000,10058197950,24150,24150,24150,24150,0
|
|
20240716,162900,10058197950,24150,24150,24150,24150,0
|
|
20240716,162800,10058197950,24150,24150,24150,24150,0
|
|
20240716,162700,10058197950,24150,24150,24150,24150,0
|
|
20240716,162600,10058197950,24150,24150,24150,24150,0
|
|
20240716,162500,10058197950,24150,24150,24150,24150,0
|
|
20240716,162400,10058197950,24150,24150,24150,24150,0
|
|
20240716,162300,10058197950,24150,24150,24150,24150,0
|
|
20240716,162200,10058197950,24150,24150,24150,24150,0
|
|
20240716,162100,10058197950,24150,24150,24150,24150,0
|
|
20240716,162000,10058197950,24150,24150,24150,24150,0
|
|
20240716,161900,10058197950,24150,24150,24150,24150,0
|
|
20240716,161800,10058197950,24150,24150,24150,24150,0
|
|
20240716,161700,10058197950,24150,24150,24150,24150,0
|
|
20240716,161600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,161500,10058197950,24150,24150,24150,24150,0
|
|
20240716,161400,10058197950,24150,24150,24150,24150,0
|
|
20240716,161300,10058197950,24150,24150,24150,24150,0
|
|
20240716,161200,10058197950,24150,24150,24150,24150,0
|
|
20240716,161100,10058197950,24150,24150,24150,24150,0
|
|
20240716,161000,10058197950,24150,24150,24150,24150,0
|
|
20240716,160900,10058197950,24150,24150,24150,24150,0
|
|
20240716,160800,10058197950,24150,24150,24150,24150,0
|
|
20240716,160700,10058197950,24150,24150,24150,24150,0
|
|
20240716,160600,10058197950,24150,24150,24150,24150,0
|
|
20240716,160500,10058197950,24150,24150,24150,24150,0
|
|
20240716,160400,10058197950,24150,24150,24150,24150,0
|
|
20240716,160300,10058197950,24150,24150,24150,24150,0
|
|
20240716,160200,10058197950,24150,24150,24150,24150,0
|
|
20240716,160100,10058197950,24150,24150,24150,24150,0
|
|
20240716,160000,10058197950,24150,24150,24150,24150,0
|
|
20240716,155900,10058197950,24150,24150,24150,24150,0
|
|
20240716,155800,10058197950,24150,24150,24150,24150,0
|
|
20240716,155700,10058197950,24150,24150,24150,24150,0
|
|
20240716,155600,10058197950,24150,24150,24150,24150,0
|
|
20240716,155500,10058197950,24150,24150,24150,24150,0
|
|
20240716,155400,10058197950,24150,24150,24150,24150,0
|
|
20240716,155300,10058197950,24150,24150,24150,24150,0
|
|
20240716,155200,10058197950,24150,24150,24150,24150,0
|
|
20240716,155100,10058197950,24150,24150,24150,24150,0
|
|
20240716,155000,10058197950,24150,24150,24150,24150,0
|
|
20240716,154900,10058197950,24150,24150,24150,24150,0
|
|
20240716,154800,10058197950,24150,24150,24150,24150,0
|
|
20240716,154700,10058197950,24150,24150,24150,24150,0
|
|
20240716,154600,10058197950,24150,24150,24150,24150,5630
|
|
20240716,154500,10058197950,24150,24150,24150,24150,0
|
|
20240716,154400,10058197950,24150,24150,24150,24150,0
|
|
20240716,154300,10058197950,24150,24150,24150,24150,0
|
|
20240716,154200,10058197950,24150,24150,24150,24150,0
|
|
20240716,154100,10058197950,24150,24150,24150,24150,0
|
|
20240716,154000,10058197950,24150,24150,24150,24150,0
|
|
20240716,153900,10058197950,24150,24150,24150,24150,0
|
|
20240716,153800,10058197950,24150,24150,24150,24150,0
|
|
20240716,153700,10058197950,24150,24150,24150,24150,0
|
|
20240716,153600,10058197950,24150,24150,24150,24150,0
|
|
20240716,153500,10058197950,24150,24150,24150,24150,0
|
|
20240716,153400,10058197950,24150,24150,24150,24150,0
|
|
20240716,153300,10058197950,24150,24150,24150,24150,0
|
|
20240716,153200,10058197950,24150,24150,24150,24150,0
|
|
20240716,153100,10058197950,24150,24150,24150,24150,0
|
|
20240716,153000,10058197950,24150,24150,24150,24150,5630
|
|
20240716,152900,9922233450,24150,24150,24150,24150,0
|
|
20240716,152800,9922233450,24150,24150,24150,24150,0
|
|
20240716,152700,9922233450,24150,24150,24150,24150,0
|
|
20240716,152600,9922233450,24150,24150,24150,24150,0
|
|
20240716,152500,9922233450,24150,24150,24150,24150,0
|
|
20240716,152400,9922233450,24150,24150,24150,24150,0
|
|
20240716,152300,9922233450,24150,24150,24150,24150,0
|
|
20240716,152200,9922233450,24150,24150,24150,24150,0
|
|
20240716,152100,9922233450,24150,24150,24150,24150,0
|
|
20240716,152000,9922233450,24150,24150,24150,24150,0
|
|
20240716,151900,9922233450,24150,24100,24150,24050,1869
|
|
20240716,151800,9877190600,24100,24000,24100,24000,168
|
|
20240716,151700,9873153450,24050,24050,24100,24000,1263
|
|
20240716,151600,9842778550,24050,24050,24050,24050,693
|
|
20240716,151500,9826111900,24050,24000,24100,24000,1527
|
|
20240716,151400,9789393050,24000,24000,24050,24000,1168
|
|
20240716,151300,9761356500,24000,24000,24050,24000,696
|
|
20240716,151200,9744651450,24000,24050,24100,24000,603
|
|
20240716,151100,9730157400,24050,24100,24100,24050,984
|
|
20240716,151000,9706484600,24050,24050,24100,24050,2598
|
|
20240716,150900,9643999500,24050,24100,24100,24050,346
|
|
20240716,150800,9635668350,24100,24050,24100,24050,75
|
|
20240716,150700,9633862950,24150,24100,24150,24050,1322
|
|
20240716,150600,9602002800,24100,24150,24150,24050,263
|
|
20240716,150500,9595666800,24150,24100,24150,24100,207
|
|
20240716,150400,9590677700,24100,24100,24100,24050,242
|
|
20240716,150300,9584848650,24100,24100,24150,24100,626
|
|
20240716,150200,9569734550,24050,24100,24100,24050,397
|
|
20240716,150100,9560167800,24150,24100,24150,24100,124
|
|
20240716,150000,9557173750,24100,24100,24150,24100,24
|
|
20240716,145900,9556595200,24100,24100,24150,24100,422
|
|
20240716,145800,9546424500,24100,24100,24150,24100,1303
|
|
20240716,145700,9515022150,24100,24150,24150,24100,1958
|
|
20240716,145600,9467812500,24100,24150,24150,24100,329
|
|
20240716,145500,9459882700,24150,24150,24150,24100,60
|
|
20240716,145400,9458433900,24100,24150,24150,24100,728
|
|
20240716,145300,9440855000,24150,24100,24150,24100,109
|
|
20240716,145200,9438226400,24150,24150,24150,24100,58
|
|
20240716,145100,9436826300,24150,24200,24200,24100,183
|
|
20240716,145000,9432407250,24200,24150,24200,24150,114
|
|
20240716,144900,9429651050,24150,24150,24200,24150,105
|
|
20240716,144800,9427115250,24150,24150,24200,24100,73
|
|
20240716,144700,9425353300,24150,24150,24150,24150,284
|
|
20240716,144600,9418494700,24150,24150,24150,24150,107
|
|
20240716,144500,9415910650,24150,24200,24200,24150,856
|
|
20240716,144400,9395237900,24150,24150,24200,24150,225
|
|
20240716,144300,9389804000,24150,24200,24200,24150,25
|
|
20240716,144200,9389200000,24200,24200,24200,24150,52
|
|
20240716,144100,9387943800,24150,24100,24150,24100,108
|
|
20240716,144000,9385335750,24100,24150,24150,24100,228
|
|
20240716,143900,9379832500,24150,24200,24200,24150,320
|
|
20240716,143800,9372089450,24200,24200,24200,24150,302
|
|
20240716,143700,9364791400,24200,24150,24200,24150,1757
|
|
20240716,143600,9322315500,24200,24200,24200,24200,213
|
|
20240716,143500,9317160900,24200,24200,24200,24200,39
|
|
20240716,143400,9316217100,24200,24200,24200,24200,299
|
|
20240716,143300,9308981300,24200,24200,24200,24150,220
|
|
20240716,143200,9303662100,24150,24150,24200,24150,935
|
|
20240716,143100,9281081550,24150,24150,24150,24100,802
|
|
20240716,143000,9261741300,24150,24200,24200,24150,1539
|
|
20240716,142900,9224571950,24150,24150,24150,24150,194
|
|
20240716,142800,9219886850,24150,24200,24200,24150,674
|
|
20240716,142700,9203602900,24150,24150,24150,24150,178
|
|
20240716,142600,9199304200,24150,24200,24200,24150,361
|
|
20240716,142500,9190581650,24150,24200,24200,24150,959
|
|
20240716,142400,9167375000,24200,24200,24250,24200,211
|
|
20240716,142300,9162268700,24250,24250,24250,24200,1280
|
|
20240716,142200,9131290600,24250,24250,24250,24200,127
|
|
20240716,142100,9128211050,24200,24200,24250,24200,188
|
|
20240716,142000,9123660450,24200,24200,24200,24150,591
|
|
20240716,141900,9109365750,24200,24200,24200,24200,1359
|
|
20240716,141800,9076477950,24250,24250,24250,24200,497
|
|
20240716,141700,9064427400,24250,24300,24300,24250,471
|
|
20240716,141600,9053005450,24300,24300,24300,24300,153
|
|
20240716,141500,9049287550,24300,24250,24300,24250,111
|
|
20240716,141400,9046590400,24250,24300,24300,24250,55
|
|
20240716,141300,9045255850,24300,24300,24300,24300,1
|
|
20240716,141200,9045231550,24300,24300,24300,24250,44
|
|
20240716,141100,9044163550,24300,24300,24300,24250,34
|
|
20240716,141000,9043338550,24250,24250,24250,24250,98
|
|
20240716,140900,9040962050,24250,24300,24300,24250,142
|
|
20240716,140800,9037512350,24250,24250,24250,24250,59
|
|
20240716,140700,9036081600,24250,24300,24300,24250,131
|
|
20240716,140600,9032899800,24250,24250,24250,24200,823
|
|
20240716,140500,9012942150,24200,24250,24250,24200,79
|
|
20240716,140400,9011028250,24250,24150,24250,24150,525
|
|
20240716,140300,8998330500,24200,24200,24250,24200,1508
|
|
20240716,140200,8961836400,24250,24200,24250,24200,767
|
|
20240716,140100,8943259750,24250,24250,24300,24200,465
|
|
20240716,140000,8931997200,24250,24250,24250,24250,357
|
|
20240716,135900,8923339950,24250,24250,24250,24200,508
|
|
20240716,135800,8911021100,24250,24200,24250,24200,67
|
|
20240716,135700,8909396500,24200,24250,24250,24200,288
|
|
20240716,135600,8902413700,24200,24250,24250,24200,83
|
|
20240716,135500,8900401950,24250,24200,24250,24200,239
|
|
20240716,135400,8894616250,24250,24300,24300,24250,5277
|
|
20240716,135300,8766648350,24300,24350,24350,24300,40
|
|
20240716,135200,8765675700,24300,24300,24300,24300,378
|
|
20240716,135100,8756490300,24300,24300,24350,24300,373
|
|
20240716,135000,8747419500,24300,24300,24300,24300,193
|
|
20240716,134900,8742729600,24300,24300,24300,24300,85
|
|
20240716,134800,8740664100,24300,24300,24350,24300,57
|
|
20240716,134700,8739278650,24300,24300,24300,24300,42
|
|
20240716,134600,8738258050,24300,24300,24300,24300,122
|
|
20240716,134500,8735293450,24300,24350,24350,24300,267
|
|
20240716,134400,8728793250,24350,24350,24350,24300,67
|
|
20240716,134300,8727163800,24300,24300,24300,24300,27
|
|
20240716,134200,8726507700,24300,24300,24300,24300,650
|
|
20240716,134100,8710712700,24300,24300,24300,24250,278
|
|
20240716,134000,8703958500,24300,24300,24300,24300,168
|
|
20240716,133900,8699876100,24250,24300,24300,24250,380
|
|
20240716,133800,8690643400,24300,24300,24300,24250,52
|
|
20240716,133700,8689381550,24300,24300,24300,24300,35
|
|
20240716,133600,8688531050,24250,24300,24350,24250,142
|
|
20240716,133500,8685081600,24300,24300,24300,24300,334
|
|
20240716,133400,8676965400,24300,24300,24300,24300,125
|
|
20240716,133300,8673927900,24250,24300,24300,24250,159
|
|
20240716,133200,8670064450,24300,24250,24300,24250,29
|
|
20240716,133100,8669361150,24300,24300,24300,24300,685
|
|
20240716,133000,8652715650,24350,24300,24350,24300,240
|
|
20240716,132900,8646880700,24350,24300,24350,24300,78
|
|
20240716,132800,8644982750,24300,24300,24300,24300,23
|
|
20240716,132700,8644423850,24300,24350,24350,24300,22
|
|
20240716,132600,8643889200,24350,24300,24350,24300,5
|
|
20240716,132500,8643767550,24350,24300,24350,24300,212
|
|
20240716,132400,8638615900,24300,24300,24300,24300,95
|
|
20240716,132300,8636307400,24300,24250,24300,24250,125
|
|
20240716,132200,8633271600,24300,24300,24300,24300,131
|
|
20240716,132100,8630088300,24300,24300,24300,24300,210
|
|
20240716,132000,8624985300,24300,24300,24350,24250,196
|
|
20240716,131900,8620222900,24300,24300,24350,24300,664
|
|
20240716,131800,8604087150,24300,24300,24300,24300,99
|
|
20240716,131700,8601681450,24300,24350,24350,24300,666
|
|
20240716,131600,8585496400,24350,24350,24350,24350,354
|
|
20240716,131500,8576876500,24350,24350,24350,24300,36
|
|
20240716,131400,8576000150,24350,24300,24350,24250,340
|
|
20240716,131300,8567738050,24250,24250,24250,24250,16
|
|
20240716,131200,8567350050,24250,24300,24300,24250,116
|
|
20240716,131100,8564534450,24250,24250,24250,24250,20
|
|
20240716,131000,8564049450,24250,24300,24300,24250,318
|
|
20240716,130900,8556322100,24300,24300,24300,24300,206
|
|
20240716,130800,8551316300,24300,24300,24300,24300,0
|
|
20240716,130700,8551316300,24300,24300,24300,24300,486
|
|
20240716,130600,8539506500,24300,24300,24300,24300,48
|
|
20240716,130500,8538340100,24300,24250,24300,24250,367
|
|
20240716,130400,8529424300,24250,24250,24250,24250,485
|
|
20240716,130300,8517663050,24250,24300,24300,24250,45
|
|
20240716,130200,8516571750,24250,24250,24250,24250,97
|
|
20240716,130100,8514219500,24250,24250,24300,24250,1281
|
|
20240716,130000,8483155150,24250,24250,24300,24250,56
|
|
20240716,125900,8481796650,24250,24250,24250,24250,224
|
|
20240716,125800,8476364650,24250,24250,24250,24250,86
|
|
20240716,125700,8474279150,24300,24300,24300,24250,92
|
|
20240716,125600,8472044750,24300,24300,24300,24250,195
|
|
20240716,125500,8467307450,24300,24250,24300,24250,175
|
|
20240716,125400,8463062800,24250,24250,24250,24250,191
|
|
20240716,125300,8458431050,24250,24250,24250,24200,565
|
|
20240716,125200,8444731000,24300,24250,24300,24250,226
|
|
20240716,125100,8439247750,24300,24300,24300,24200,752
|
|
20240716,125000,8421013750,24300,24300,24300,24300,125
|
|
20240716,124900,8417976250,24300,24300,24300,24300,19
|
|
20240716,124800,8417514550,24250,24250,24250,24250,376
|
|
20240716,124700,8408396550,24200,24250,24250,24200,36
|
|
20240716,124600,8407524750,24200,24250,24250,24200,252
|
|
20240716,124500,8401426000,24250,24250,24250,24250,933
|
|
20240716,124400,8378800750,24250,24250,24300,24250,288
|
|
20240716,124300,8371816600,24300,24300,24300,24250,33
|
|
20240716,124200,8371015900,24300,24350,24350,24300,883
|
|
20240716,124100,8349558850,24350,24400,24400,24350,1540
|
|
20240716,124000,8312059800,24400,24400,24400,24350,255
|
|
20240716,123900,8305840300,24400,24400,24400,24350,3802
|
|
20240716,123800,8213089200,24400,24450,24450,24400,49
|
|
20240716,123700,8211893350,24450,24400,24450,24400,160
|
|
20240716,123600,8207989250,24400,24400,24400,24400,70
|
|
20240716,123500,8206281250,24400,24450,24450,24400,47
|
|
20240716,123400,8205133650,24450,24450,24450,24400,115
|
|
20240716,123300,8202326700,24400,24450,24450,24400,58
|
|
20240716,123200,8200910750,24450,24400,24450,24400,35
|
|
20240716,123100,8200056200,24400,24450,24450,24400,1084
|
|
20240716,123000,8173602700,24450,24450,24450,24400,901
|
|
20240716,122900,8151575000,24450,24450,24450,24450,189
|
|
20240716,122800,8146953950,24500,24450,24500,24450,15
|
|
20240716,122700,8146587150,24450,24450,24450,24450,216
|
|
20240716,122600,8141305950,24450,24450,24450,24450,247
|
|
20240716,122500,8135266800,24450,24450,24450,24450,8
|
|
20240716,122400,8135071200,24450,24450,24450,24400,342
|
|
20240716,122300,8126710300,24450,24450,24500,24450,351
|
|
20240716,122200,8118120050,24450,24450,24450,24450,90
|
|
20240716,122100,8115919550,24450,24400,24450,24400,774
|
|
20240716,122000,8096997250,24400,24550,24550,24400,1900
|
|
20240716,121900,8050520000,24550,24500,24550,24500,2024
|
|
20240716,121800,8000831900,24500,24450,24500,24450,282
|
|
20240716,121700,7993926000,24550,24450,24550,24450,2038
|
|
20240716,121600,7943975700,24450,24450,24450,24450,231
|
|
20240716,121500,7938327750,24450,24400,24450,24400,294
|
|
20240716,121400,7931143500,24400,24400,24400,24400,51
|
|
20240716,121300,7929899100,24400,24400,24400,24400,74
|
|
20240716,121200,7928093500,24400,24450,24450,24400,82
|
|
20240716,121100,7926092600,24400,24400,24400,24400,55
|
|
20240716,121000,7924750600,24400,24450,24450,24400,85
|
|
20240716,120900,7922676500,24450,24450,24450,24400,122
|
|
20240716,120800,7919698100,24400,24400,24450,24400,947
|
|
20240716,120700,7896556650,24400,24450,24450,24400,729
|
|
20240716,120600,7878737900,24450,24500,24500,24450,509
|
|
20240716,120500,7866292500,24500,24500,24500,24500,14
|
|
20240716,120400,7865949500,24500,24500,24500,24500,106
|
|
20240716,120300,7863352500,24500,24500,24500,24500,88
|
|
20240716,120200,7861196500,24500,24500,24500,24450,135
|
|
20240716,120100,7857890650,24500,24500,24500,24450,846
|
|
20240716,120000,7837164900,24550,24500,24550,24500,183
|
|
20240716,115900,7832674750,24500,24500,24500,24500,43
|
|
20240716,115800,7831621250,24500,24500,24550,24500,12
|
|
20240716,115700,7831327150,24500,24450,24500,24450,305
|
|
20240716,115600,7823860850,24450,24500,24500,24450,391
|
|
20240716,115500,7814286200,24500,24500,24500,24450,71
|
|
20240716,115400,7812548200,24500,24500,24500,24450,810
|
|
20240716,115300,7792712550,24450,24500,24500,24450,131
|
|
20240716,115200,7789507550,24450,24450,24450,24450,24
|
|
20240716,115100,7788920750,24500,24500,24500,24450,578
|
|
20240716,115000,7774762250,24450,24450,24450,24450,126
|
|
20240716,114900,7771681550,24500,24450,24500,24400,101
|
|
20240716,114800,7769208200,24450,24500,24500,24450,67
|
|
20240716,114700,7767567900,24500,24500,24500,24450,1250
|
|
20240716,114600,7736996550,24500,24500,24500,24450,220
|
|
20240716,114500,7731612700,24450,24450,24500,24450,154
|
|
20240716,114400,7727844100,24450,24450,24450,24450,64
|
|
20240716,114300,7726279300,24450,24500,24500,24450,55
|
|
20240716,114200,7724934000,24450,24450,24500,24450,268
|
|
20240716,114100,7718374400,24500,24500,24500,24450,120
|
|
20240716,114000,7715439150,24450,24450,24450,24450,343
|
|
20240716,113900,7707052800,24450,24450,24450,24450,179
|
|
20240716,113800,7702676250,24450,24450,24450,24400,274
|
|
20240716,113700,7695978150,24450,24450,24450,24450,448
|
|
20240716,113600,7685024550,24450,24550,24550,24450,1024
|
|
20240716,113500,7659936500,24500,24550,24550,24500,55
|
|
20240716,113400,7658588050,24550,24500,24550,24500,38
|
|
20240716,113300,7657656850,24500,24500,24550,24500,131
|
|
20240716,113200,7654444500,24500,24550,24550,24500,33
|
|
20240716,113100,7653635450,24550,24550,24550,24500,453
|
|
20240716,113000,7642516950,24550,24550,24550,24500,491
|
|
20240716,112900,7630474350,24550,24500,24550,24500,163
|
|
20240716,112800,7626475250,24500,24550,24550,24500,377
|
|
20240716,112700,7617226150,24550,24550,24550,24500,480
|
|
20240716,112600,7605445050,24550,24550,24550,24500,243
|
|
20240716,112500,7599479600,24500,24450,24500,24450,1170
|
|
20240716,112400,7570820750,24450,24450,24450,24450,447
|
|
20240716,112300,7559891600,24400,24500,24500,24400,542
|
|
20240716,112200,7546647950,24450,24500,24500,24450,321
|
|
20240716,112100,7538789300,24450,24450,24500,24400,1230
|
|
20240716,112000,7508703150,24450,24450,24450,24400,155
|
|
20240716,111900,7504919550,24400,24350,24400,24350,730
|
|
20240716,111800,7487110450,24350,24400,24400,24350,200
|
|
20240716,111700,7482232900,24400,24350,24400,24350,329
|
|
20240716,111600,7474217550,24350,24400,24400,24350,1069
|
|
20240716,111500,7448182250,24400,24400,24400,24400,493
|
|
20240716,111400,7436153050,24400,24350,24400,24350,1075
|
|
20240716,111300,7409953950,24350,24300,24350,24250,1738
|
|
20240716,111200,7367711250,24300,24300,24300,24250,79
|
|
20240716,111100,7365794250,24300,24300,24300,24200,337
|
|
20240716,111000,7357631250,24300,24250,24300,24250,33
|
|
20240716,110900,7356829950,24250,24250,24300,24250,304
|
|
20240716,110800,7349457600,24250,24300,24300,24250,911
|
|
20240716,110700,7327365150,24250,24300,24300,24250,130
|
|
20240716,110600,7324211050,24300,24250,24350,24200,3647
|
|
20240716,110500,7235657250,24200,24250,24250,24200,54
|
|
20240716,110400,7234348750,24250,24200,24250,24150,383
|
|
20240716,110300,7225076150,24200,24200,24250,24150,434
|
|
20240716,110200,7214572950,24150,24200,24200,24150,73
|
|
20240716,110100,7212807500,24200,24200,24250,24150,125
|
|
20240716,110000,7209782900,24200,24250,24250,24150,549
|
|
20240716,105900,7196495650,24200,24150,24200,24150,2400
|
|
20240716,105800,7138492200,24150,24150,24200,24150,100
|
|
20240716,105700,7136076950,24150,24200,24200,24150,59
|
|
20240716,105600,7134651650,24200,24150,24200,24150,145
|
|
20240716,105500,7131149300,24150,24150,24150,24150,229
|
|
20240716,105400,7125618950,24150,24150,24150,24150,881
|
|
20240716,105300,7104342800,24150,24200,24200,24100,194
|
|
20240716,105200,7099657500,24100,24100,24150,24100,553
|
|
20240716,105100,7086319000,24150,24150,24150,24100,726
|
|
20240716,105000,7068795050,24150,24100,24150,24100,304
|
|
20240716,104900,7061454450,24150,24100,24150,24100,154
|
|
20240716,104800,7057737850,24150,24150,24150,24100,358
|
|
20240716,104700,7049104000,24100,24150,24150,24100,413
|
|
20240716,104600,7039130950,24200,24250,24250,24150,790
|
|
20240716,104500,7020010800,24250,24200,24250,24200,1441
|
|
20240716,104400,6985128700,24200,24200,24250,24200,1339
|
|
20240716,104300,6952703900,24200,24100,24200,24100,5072
|
|
20240716,104200,6830373300,24100,24100,24100,24050,680
|
|
20240716,104100,6813993300,24100,24000,24100,23950,9499
|
|
20240716,104000,6585897950,23950,23950,23950,23900,2928
|
|
20240716,103900,6515773350,23900,23900,23900,23850,2731
|
|
20240716,103800,6450504950,23900,23900,23900,23850,167
|
|
20240716,103700,6446516500,23900,23900,23900,23850,886
|
|
20240716,103600,6425381800,23800,23850,23900,23800,2610
|
|
20240716,103500,6363137250,23850,23850,23850,23800,281
|
|
20240716,103400,6356447450,23850,23850,23850,23800,199
|
|
20240716,103300,6351702750,23850,23850,23850,23800,783
|
|
20240716,103200,6333036450,23850,23850,23850,23800,316
|
|
20240716,103100,6325501000,23800,23800,23850,23750,1406
|
|
20240716,103000,6292067050,23800,23800,23800,23750,1100
|
|
20240716,102900,6265917150,23800,23750,23800,23750,2527
|
|
20240716,102800,6205889100,23800,23800,23800,23750,406
|
|
20240716,102700,6196233550,23750,23750,23800,23750,343
|
|
20240716,102600,6188082050,23750,23750,23800,23750,1123
|
|
20240716,102500,6161377700,23750,23750,23750,23700,662
|
|
20240716,102400,6145658200,23750,23750,23750,23700,902
|
|
20240716,102300,6124238550,23750,23750,23800,23700,951
|
|
20240716,102200,6101667700,23750,23700,23750,23650,2210
|
|
20240716,102100,6049320000,23700,23700,23700,23650,758
|
|
20240716,102000,6031358700,23700,23700,23700,23650,594
|
|
20240716,101900,6017293750,23650,23650,23700,23650,630
|
|
20240716,101800,6002393750,23700,23650,23700,23600,2116
|
|
20240716,101700,5952393400,23700,23650,23750,23600,4735
|
|
20240716,101600,5840440400,23700,23750,23750,23650,3859
|
|
20240716,101500,5749015700,23750,23800,23800,23750,5207
|
|
20240716,101400,5625227000,23800,23800,23800,23750,1888
|
|
20240716,101300,5580322250,23800,23850,23850,23750,8324
|
|
20240716,101200,5382430400,23850,23900,23950,23800,3525
|
|
20240716,101100,5298392200,23950,23950,24000,23850,7847
|
|
20240716,101000,5110818950,24000,23950,24000,23950,882
|
|
20240716,100900,5089694950,23950,23950,24000,23950,708
|
|
20240716,100800,5072723100,23950,24000,24000,23950,2070
|
|
20240716,100700,5023115300,23950,23950,23950,23900,2088
|
|
20240716,100600,4973110950,23950,23950,24000,23950,1230
|
|
20240716,100500,4943652400,23950,23950,23950,23900,749
|
|
20240716,100400,4925726900,23950,23900,23950,23900,2064
|
|
20240716,100300,4876383050,23900,23950,23950,23900,1556
|
|
20240716,100200,4839157100,23950,24000,24000,23900,1408
|
|
20240716,100100,4805457350,24000,23950,24000,23900,365
|
|
20240716,100000,4796722350,23950,23950,23950,23900,920
|
|
20240716,095900,4774694350,23950,23950,23950,23900,2363
|
|
20240716,095800,4718117500,23950,24000,24050,23950,407
|
|
20240716,095700,4708363200,24000,24050,24050,23950,2257
|
|
20240716,095600,4654217350,24000,24050,24100,24000,1985
|
|
20240716,095500,4606501950,24000,24000,24000,23950,1404
|
|
20240716,095400,4572806700,24000,24000,24050,24000,2201
|
|
20240716,095300,4519977200,24000,23950,24000,23950,301
|
|
20240716,095200,4512763050,23950,23950,23950,23900,460
|
|
20240716,095100,4501747100,23950,23950,23950,23900,1192
|
|
20240716,095000,4473200300,23950,23950,24000,23900,3555
|
|
20240716,094900,4388160900,23950,23950,24000,23900,2712
|
|
20240716,094800,4323234500,23900,24000,24000,23900,2070
|
|
20240716,094700,4273636000,24000,24050,24100,23950,4516
|
|
20240716,094600,4165238200,24050,24000,24100,23950,2522
|
|
20240716,094500,4104602700,24000,24050,24050,24000,12073
|
|
20240716,094400,3814776450,24050,24100,24150,24050,5050
|
|
20240716,094300,3693320450,24050,24050,24100,24050,5035
|
|
20240716,094200,3572145400,24050,24150,24150,24050,8114
|
|
20240716,094100,3376778450,24150,24150,24200,24150,2751
|
|
20240716,094000,3310332200,24150,24200,24200,24150,905
|
|
20240716,093900,3288462150,24200,24150,24200,24100,1425
|
|
20240716,093800,3254017000,24150,24250,24250,24150,2517
|
|
20240716,093700,3193216750,24200,24250,24250,24100,2146
|
|
20240716,093600,3141283900,24250,24250,24250,24100,7234
|
|
20240716,093500,2966285250,24300,24300,24300,24200,1292
|
|
20240716,093400,2934919700,24300,24650,24650,24100,5289
|
|
20240716,093300,2806830750,24500,24250,24800,24250,15285
|
|
20240716,093200,2431652950,24250,24200,24300,24150,3753
|
|
20240716,093100,2340792000,24200,24150,24200,24100,2731
|
|
20240716,093000,2274785900,24150,24200,24250,24150,5913
|
|
20240716,092900,2131863400,24200,24250,24300,24200,3547
|
|
20240716,092800,2045916100,24250,24350,24400,24250,5187
|
|
20240716,092700,1919769650,24400,24450,24450,24350,2844
|
|
20240716,092600,1850392450,24400,24450,24450,24400,242
|
|
20240716,092500,1844478350,24450,24450,24450,24400,747
|
|
20240716,092400,1826223100,24450,24450,24450,24400,293
|
|
20240716,092300,1819060600,24500,24450,24500,24400,1857
|
|
20240716,092200,1773673500,24450,24550,24550,24450,1578
|
|
20240716,092100,1735070200,24550,24500,24550,24500,709
|
|
20240716,092000,1717697650,24600,24450,24600,24400,2945
|
|
20240716,091900,1645534900,24450,24450,24500,24400,1829
|
|
20240716,091800,1600855850,24450,24400,24500,24350,2179
|
|
20240716,091700,1547629100,24400,24350,24500,24350,3347
|
|
20240716,091600,1465973500,24350,24350,24400,24300,4697
|
|
20240716,091500,1351607400,24350,24400,24450,24350,6211
|
|
20240716,091400,1200061750,24400,24500,24500,24350,2824
|
|
20240716,091300,1131194800,24500,24550,24550,24450,885
|
|
20240716,091200,1109505700,24550,24500,24550,24400,4904
|
|
20240716,091100,989324200,24450,24500,24550,24450,1348
|
|
20240716,091000,956317700,24500,24550,24600,24500,2887
|
|
20240716,090900,885495700,24550,24650,24700,24350,7129
|
|
20240716,090800,710905000,24600,24650,24700,24600,1437
|
|
20240716,090700,675489400,24700,24750,24800,24650,3418
|
|
20240716,090600,590990250,24750,24800,24800,24700,2847
|
|
20240716,090500,520397350,24800,24750,24800,24350,5161
|
|
20240716,090400,393186250,24750,25000,25000,24500,9000
|
|
20240716,090300,170271150,25000,25050,25050,24950,2075
|
|
20240716,090200,118395900,25000,25000,25050,25000,270
|
|
20240716,090100,111638350,25050,25050,25100,25000,1642
|
|
20240716,090000,70557150,25050,25150,25150,25050,2809
|