588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,184400,4127706500,23600,23600,23600,23600,0
|
|
20240717,184300,4127706500,23600,23600,23600,23600,0
|
|
20240717,184200,4127706500,23600,23600,23600,23600,0
|
|
20240717,184100,4127706500,23600,23600,23600,23600,0
|
|
20240717,184000,4127706500,23600,23600,23600,23600,0
|
|
20240717,183900,4127706500,23600,23600,23600,23600,0
|
|
20240717,183800,4127706500,23600,23600,23600,23600,0
|
|
20240717,183700,4127706500,23600,23600,23600,23600,0
|
|
20240717,183600,4127706500,23600,23600,23600,23600,0
|
|
20240717,183500,4127706500,23600,23600,23600,23600,0
|
|
20240717,183400,4127706500,23600,23600,23600,23600,0
|
|
20240717,183300,4127706500,23600,23600,23600,23600,0
|
|
20240717,183200,4127706500,23600,23600,23600,23600,0
|
|
20240717,183100,4127706500,23600,23600,23600,23600,0
|
|
20240717,183000,4127706500,23600,23600,23600,23600,0
|
|
20240717,182900,4127706500,23600,23600,23600,23600,0
|
|
20240717,182800,4127706500,23600,23600,23600,23600,0
|
|
20240717,182700,4127706500,23600,23600,23600,23600,0
|
|
20240717,182600,4127706500,23600,23600,23600,23600,0
|
|
20240717,182500,4127706500,23600,23600,23600,23600,0
|
|
20240717,182400,4127706500,23600,23600,23600,23600,0
|
|
20240717,182300,4127706500,23600,23600,23600,23600,0
|
|
20240717,182200,4127706500,23600,23600,23600,23600,0
|
|
20240717,182100,4127706500,23600,23600,23600,23600,0
|
|
20240717,182000,4127706500,23600,23600,23600,23600,0
|
|
20240717,181900,4127706500,23600,23600,23600,23600,0
|
|
20240717,181800,4127706500,23600,23600,23600,23600,0
|
|
20240717,181700,4127706500,23600,23600,23600,23600,0
|
|
20240717,181600,4127706500,23600,23600,23600,23600,0
|
|
20240717,181500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,181400,4127706500,23600,23600,23600,23600,0
|
|
20240717,181300,4127706500,23600,23600,23600,23600,0
|
|
20240717,181200,4127706500,23600,23600,23600,23600,0
|
|
20240717,181100,4127706500,23600,23600,23600,23600,0
|
|
20240717,181000,4127706500,23600,23600,23600,23600,0
|
|
20240717,180900,4127706500,23600,23600,23600,23600,0
|
|
20240717,180800,4127706500,23600,23600,23600,23600,0
|
|
20240717,180700,4127706500,23600,23600,23600,23600,0
|
|
20240717,180600,4127706500,23600,23600,23600,23600,0
|
|
20240717,180500,4127706500,23600,23600,23600,23600,0
|
|
20240717,180400,4127706500,23600,23600,23600,23600,0
|
|
20240717,180300,4127706500,23600,23600,23600,23600,0
|
|
20240717,180200,4127706500,23600,23600,23600,23600,0
|
|
20240717,180100,4127706500,23600,23600,23600,23600,0
|
|
20240717,180000,4127706500,23600,23600,23600,23600,0
|
|
20240717,175900,4127706500,23600,23600,23600,23600,0
|
|
20240717,175800,4127706500,23600,23600,23600,23600,0
|
|
20240717,175700,4127706500,23600,23600,23600,23600,0
|
|
20240717,175600,4127706500,23600,23600,23600,23600,0
|
|
20240717,175500,4127706500,23600,23600,23600,23600,0
|
|
20240717,175400,4127706500,23600,23600,23600,23600,0
|
|
20240717,175300,4127706500,23600,23600,23600,23600,0
|
|
20240717,175200,4127706500,23600,23600,23600,23600,0
|
|
20240717,175100,4127706500,23600,23600,23600,23600,0
|
|
20240717,175000,4127706500,23600,23600,23600,23600,0
|
|
20240717,174900,4127706500,23600,23600,23600,23600,0
|
|
20240717,174800,4127706500,23600,23600,23600,23600,0
|
|
20240717,174700,4127706500,23600,23600,23600,23600,0
|
|
20240717,174600,4127706500,23600,23600,23600,23600,0
|
|
20240717,174500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,174400,4127706500,23600,23600,23600,23600,0
|
|
20240717,174300,4127706500,23600,23600,23600,23600,0
|
|
20240717,174200,4127706500,23600,23600,23600,23600,0
|
|
20240717,174100,4127706500,23600,23600,23600,23600,0
|
|
20240717,174000,4127706500,23600,23600,23600,23600,0
|
|
20240717,173900,4127706500,23600,23600,23600,23600,0
|
|
20240717,173800,4127706500,23600,23600,23600,23600,0
|
|
20240717,173700,4127706500,23600,23600,23600,23600,0
|
|
20240717,173600,4127706500,23600,23600,23600,23600,0
|
|
20240717,173500,4127706500,23600,23600,23600,23600,0
|
|
20240717,173400,4127706500,23600,23600,23600,23600,0
|
|
20240717,173300,4127706500,23600,23600,23600,23600,0
|
|
20240717,173200,4127706500,23600,23600,23600,23600,0
|
|
20240717,173100,4127706500,23600,23600,23600,23600,0
|
|
20240717,173000,4127706500,23600,23600,23600,23600,0
|
|
20240717,172900,4127706500,23600,23600,23600,23600,0
|
|
20240717,172800,4127706500,23600,23600,23600,23600,0
|
|
20240717,172700,4127706500,23600,23600,23600,23600,0
|
|
20240717,172600,4127706500,23600,23600,23600,23600,0
|
|
20240717,172500,4127706500,23600,23600,23600,23600,0
|
|
20240717,172400,4127706500,23600,23600,23600,23600,0
|
|
20240717,172300,4127706500,23600,23600,23600,23600,0
|
|
20240717,172200,4127706500,23600,23600,23600,23600,0
|
|
20240717,172100,4127706500,23600,23600,23600,23600,0
|
|
20240717,172000,4127706500,23600,23600,23600,23600,0
|
|
20240717,171900,4127706500,23600,23600,23600,23600,0
|
|
20240717,171800,4127706500,23600,23600,23600,23600,0
|
|
20240717,171700,4127706500,23600,23600,23600,23600,0
|
|
20240717,171600,4127706500,23600,23600,23600,23600,0
|
|
20240717,171500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,171400,4127706500,23600,23600,23600,23600,0
|
|
20240717,171300,4127706500,23600,23600,23600,23600,0
|
|
20240717,171200,4127706500,23600,23600,23600,23600,0
|
|
20240717,171100,4127706500,23600,23600,23600,23600,0
|
|
20240717,171000,4127706500,23600,23600,23600,23600,0
|
|
20240717,170900,4127706500,23600,23600,23600,23600,0
|
|
20240717,170800,4127706500,23600,23600,23600,23600,0
|
|
20240717,170700,4127706500,23600,23600,23600,23600,0
|
|
20240717,170600,4127706500,23600,23600,23600,23600,0
|
|
20240717,170500,4127706500,23600,23600,23600,23600,0
|
|
20240717,170400,4127706500,23600,23600,23600,23600,0
|
|
20240717,170300,4127706500,23600,23600,23600,23600,0
|
|
20240717,170200,4127706500,23600,23600,23600,23600,0
|
|
20240717,170100,4127706500,23600,23600,23600,23600,0
|
|
20240717,170000,4127706500,23600,23600,23600,23600,0
|
|
20240717,165900,4127706500,23600,23600,23600,23600,0
|
|
20240717,165800,4127706500,23600,23600,23600,23600,0
|
|
20240717,165700,4127706500,23600,23600,23600,23600,0
|
|
20240717,165600,4127706500,23600,23600,23600,23600,0
|
|
20240717,165500,4127706500,23600,23600,23600,23600,0
|
|
20240717,165400,4127706500,23600,23600,23600,23600,0
|
|
20240717,165300,4127706500,23600,23600,23600,23600,0
|
|
20240717,165200,4127706500,23600,23600,23600,23600,0
|
|
20240717,165100,4127706500,23600,23600,23600,23600,0
|
|
20240717,165000,4127706500,23600,23600,23600,23600,0
|
|
20240717,164900,4127706500,23600,23600,23600,23600,0
|
|
20240717,164800,4127706500,23600,23600,23600,23600,0
|
|
20240717,164700,4127706500,23600,23600,23600,23600,0
|
|
20240717,164600,4127706500,23600,23600,23600,23600,0
|
|
20240717,164500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,164400,4127706500,23600,23600,23600,23600,0
|
|
20240717,164300,4127706500,23600,23600,23600,23600,0
|
|
20240717,164200,4127706500,23600,23600,23600,23600,0
|
|
20240717,164100,4127706500,23600,23600,23600,23600,0
|
|
20240717,164000,4127706500,23600,23600,23600,23600,0
|
|
20240717,163900,4127706500,23600,23600,23600,23600,0
|
|
20240717,163800,4127706500,23600,23600,23600,23600,0
|
|
20240717,163700,4127706500,23600,23600,23600,23600,0
|
|
20240717,163600,4127706500,23600,23600,23600,23600,0
|
|
20240717,163500,4127706500,23600,23600,23600,23600,0
|
|
20240717,163400,4127706500,23600,23600,23600,23600,0
|
|
20240717,163300,4127706500,23600,23600,23600,23600,0
|
|
20240717,163200,4127706500,23600,23600,23600,23600,0
|
|
20240717,163100,4127706500,23600,23600,23600,23600,0
|
|
20240717,163000,4127706500,23600,23600,23600,23600,0
|
|
20240717,162900,4127706500,23600,23600,23600,23600,0
|
|
20240717,162800,4127706500,23600,23600,23600,23600,0
|
|
20240717,162700,4127706500,23600,23600,23600,23600,0
|
|
20240717,162600,4127706500,23600,23600,23600,23600,0
|
|
20240717,162500,4127706500,23600,23600,23600,23600,0
|
|
20240717,162400,4127706500,23600,23600,23600,23600,0
|
|
20240717,162300,4127706500,23600,23600,23600,23600,0
|
|
20240717,162200,4127706500,23600,23600,23600,23600,0
|
|
20240717,162100,4127706500,23600,23600,23600,23600,0
|
|
20240717,162000,4127706500,23600,23600,23600,23600,0
|
|
20240717,161900,4127706500,23600,23600,23600,23600,0
|
|
20240717,161800,4127706500,23600,23600,23600,23600,0
|
|
20240717,161700,4127706500,23600,23600,23600,23600,0
|
|
20240717,161600,4127706500,23600,23600,23600,23600,0
|
|
20240717,161500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,161400,4127706500,23600,23600,23600,23600,0
|
|
20240717,161300,4127706500,23600,23600,23600,23600,0
|
|
20240717,161200,4127706500,23600,23600,23600,23600,0
|
|
20240717,161100,4127706500,23600,23600,23600,23600,0
|
|
20240717,161000,4127706500,23600,23600,23600,23600,0
|
|
20240717,160900,4127706500,23600,23600,23600,23600,0
|
|
20240717,160800,4127706500,23600,23600,23600,23600,0
|
|
20240717,160700,4127706500,23600,23600,23600,23600,0
|
|
20240717,160600,4127706500,23600,23600,23600,23600,0
|
|
20240717,160500,4127706500,23600,23600,23600,23600,0
|
|
20240717,160400,4127706500,23600,23600,23600,23600,0
|
|
20240717,160300,4127706500,23600,23600,23600,23600,0
|
|
20240717,160200,4127706500,23600,23600,23600,23600,0
|
|
20240717,160100,4127706500,23600,23600,23600,23600,0
|
|
20240717,160000,4127706500,23600,23600,23600,23600,0
|
|
20240717,155900,4127706500,23600,23600,23600,23600,0
|
|
20240717,155800,4127706500,23600,23600,23600,23600,0
|
|
20240717,155700,4127706500,23600,23600,23600,23600,0
|
|
20240717,155600,4127706500,23600,23600,23600,23600,0
|
|
20240717,155500,4127706500,23600,23600,23600,23600,0
|
|
20240717,155400,4127706500,23600,23600,23600,23600,0
|
|
20240717,155300,4127706500,23600,23600,23600,23600,0
|
|
20240717,155200,4127706500,23600,23600,23600,23600,0
|
|
20240717,155100,4127706500,23600,23600,23600,23600,0
|
|
20240717,155000,4127706500,23600,23600,23600,23600,0
|
|
20240717,154900,4127706500,23600,23600,23600,23600,0
|
|
20240717,154800,4127706500,23600,23600,23600,23600,0
|
|
20240717,154700,4127706500,23600,23600,23600,23600,0
|
|
20240717,154600,4127706500,23600,23600,23600,23600,0
|
|
20240717,154500,4127706500,23600,23600,23600,23600,5369
|
|
20240717,154400,4127706500,23600,23600,23600,23600,0
|
|
20240717,154300,4127706500,23600,23600,23600,23600,0
|
|
20240717,154200,4127706500,23600,23600,23600,23600,0
|
|
20240717,154100,4127706500,23600,23600,23600,23600,0
|
|
20240717,154000,4127706500,23600,23600,23600,23600,0
|
|
20240717,153900,4127706500,23600,23600,23600,23600,0
|
|
20240717,153800,4127706500,23600,23600,23600,23600,0
|
|
20240717,153700,4127706500,23600,23600,23600,23600,0
|
|
20240717,153600,4127706500,23600,23600,23600,23600,0
|
|
20240717,153500,4127706500,23600,23600,23600,23600,0
|
|
20240717,153400,4127706500,23600,23600,23600,23600,0
|
|
20240717,153300,4127706500,23600,23600,23600,23600,0
|
|
20240717,153200,4127706500,23600,23600,23600,23600,0
|
|
20240717,153100,4127706500,23600,23600,23600,23600,0
|
|
20240717,153000,4127706500,23600,23600,23600,23600,5369
|
|
20240717,152900,4000998100,23650,23650,23650,23650,0
|
|
20240717,152800,4000998100,23650,23650,23650,23650,0
|
|
20240717,152700,4000998100,23650,23650,23650,23650,0
|
|
20240717,152600,4000998100,23650,23650,23650,23650,0
|
|
20240717,152500,4000998100,23650,23650,23650,23650,0
|
|
20240717,152400,4000998100,23650,23650,23650,23650,0
|
|
20240717,152300,4000998100,23650,23650,23650,23650,0
|
|
20240717,152200,4000998100,23650,23650,23650,23650,0
|
|
20240717,152100,4000998100,23650,23650,23650,23650,0
|
|
20240717,152000,4000998100,23650,23650,23650,23650,0
|
|
20240717,151900,4000998100,23650,23600,23650,23600,365
|
|
20240717,151800,3992376400,23600,23600,23650,23600,760
|
|
20240717,151700,3974438800,23600,23600,23650,23600,901
|
|
20240717,151600,3953161400,23600,23600,23650,23600,452
|
|
20240717,151500,3942487950,23600,23600,23650,23600,544
|
|
20240717,151400,3929648600,23600,23600,23650,23600,809
|
|
20240717,151300,3910553350,23650,23650,23700,23600,2901
|
|
20240717,151200,3841953000,23650,23650,23700,23650,1093
|
|
20240717,151100,3816100650,23650,23650,23700,23650,1176
|
|
20240717,151000,3788287700,23650,23650,23650,23650,2032
|
|
20240717,150900,3740230900,23650,23650,23700,23650,920
|
|
20240717,150800,3718461900,23650,23650,23700,23650,539
|
|
20240717,150700,3705711600,23650,23650,23700,23650,231
|
|
20240717,150600,3700237600,23650,23650,23700,23650,145
|
|
20240717,150500,3696801550,23650,23650,23700,23650,592
|
|
20240717,150400,3682799750,23650,23650,23700,23650,355
|
|
20240717,150300,3674401000,23650,23700,23700,23650,306
|
|
20240717,150200,3667162350,23700,23650,23700,23650,152
|
|
20240717,150100,3663565700,23700,23650,23700,23650,478
|
|
20240717,150000,3652253650,23650,23650,23700,23650,116
|
|
20240717,145900,3649507700,23650,23700,23700,23650,658
|
|
20240717,145800,3633943500,23700,23650,23700,23650,103
|
|
20240717,145700,3631503500,23650,23650,23700,23650,233
|
|
20240717,145600,3625992850,23700,23750,23750,23650,2357
|
|
20240717,145500,3570132150,23700,23700,23700,23700,226
|
|
20240717,145400,3564775950,23700,23700,23750,23700,443
|
|
20240717,145300,3554270950,23700,23700,23700,23700,793
|
|
20240717,145200,3535476850,23700,23700,23750,23700,2004
|
|
20240717,145100,3487974050,23700,23700,23750,23700,288
|
|
20240717,145000,3481148350,23700,23700,23750,23700,134
|
|
20240717,144900,3477972200,23700,23700,23750,23700,811
|
|
20240717,144800,3458748950,23750,23800,23800,23750,696
|
|
20240717,144700,3442218900,23800,23750,23800,23750,493
|
|
20240717,144600,3430505250,23750,23750,23800,23750,108
|
|
20240717,144500,3427936150,23750,23750,23800,23750,33
|
|
20240717,144400,3427151300,23800,23800,23800,23750,251
|
|
20240717,144300,3421185250,23800,23750,23800,23750,204
|
|
20240717,144200,3416333100,23700,23750,23750,23700,55
|
|
20240717,144100,3415027150,23700,23750,23750,23700,596
|
|
20240717,144000,3400882750,23700,23750,23750,23700,444
|
|
20240717,143900,3390338200,23750,23750,23800,23750,198
|
|
20240717,143800,3385634350,23750,23750,23800,23750,143
|
|
20240717,143700,3382238000,23750,23700,23750,23700,646
|
|
20240717,143600,3366912800,23700,23700,23750,23700,67
|
|
20240717,143500,3365324800,23750,23750,23800,23750,1669
|
|
20240717,143400,3325683650,23750,23800,23800,23750,652
|
|
20240717,143300,3310194650,23750,23800,23850,23750,3263
|
|
20240717,143200,3232539950,23800,23850,23850,23800,100
|
|
20240717,143100,3230159850,23850,23800,23850,23800,226
|
|
20240717,143000,3224773550,23800,23800,23850,23800,103
|
|
20240717,142900,3222317450,23800,23850,23850,23800,1077
|
|
20240717,142800,3196681400,23850,23800,23850,23800,212
|
|
20240717,142700,3191635700,23800,23800,23850,23800,2155
|
|
20240717,142600,3140341850,23800,23850,23850,23800,329
|
|
20240717,142500,3132511300,23800,23800,23850,23800,447
|
|
20240717,142400,3121856900,23800,23850,23850,23800,176
|
|
20240717,142300,3117665650,23850,23800,23850,23800,434
|
|
20240717,142200,3107327550,23800,23850,23850,23800,379
|
|
20240717,142100,3098288450,23850,23800,23850,23800,443
|
|
20240717,142000,3087731550,23800,23850,23850,23800,135
|
|
20240717,141900,3084512150,23800,23850,23850,23800,480
|
|
20240717,141800,3073064300,23850,23850,23850,23850,52
|
|
20240717,141700,3071824100,23850,23850,23850,23850,105
|
|
20240717,141600,3069319850,23850,23850,23850,23800,891
|
|
20240717,141500,3048069650,23800,23800,23850,23800,287
|
|
20240717,141400,3041227450,23800,23850,23850,23800,1295
|
|
20240717,141300,3010342250,23850,23850,23900,23850,173
|
|
20240717,141200,3006213200,23850,23850,23850,23850,459
|
|
20240717,141100,2995266050,23850,23900,23900,23850,156
|
|
20240717,141000,2991543750,23850,23850,23900,23850,108
|
|
20240717,140900,2988966650,23850,23900,23900,23850,6077
|
|
20240717,140800,2843726400,23900,23900,23950,23900,162
|
|
20240717,140700,2839852450,23900,23900,23950,23900,116
|
|
20240717,140600,2837074950,23900,23900,23950,23900,110
|
|
20240717,140500,2834445100,23900,23900,23950,23900,179
|
|
20240717,140400,2830161850,23900,23900,23900,23900,181
|
|
20240717,140300,2825835950,23900,23900,23900,23900,594
|
|
20240717,140200,2811639350,23900,23900,23950,23900,216
|
|
20240717,140100,2806466650,23950,23950,23950,23900,772
|
|
20240717,140000,2788015400,23950,23900,23950,23900,161
|
|
20240717,135900,2784159850,23900,24000,24000,23900,2983
|
|
20240717,135800,2712716150,23950,23950,23950,23950,31
|
|
20240717,135700,2711973700,23950,23950,24000,23950,62
|
|
20240717,135600,2710488750,23950,23950,24000,23950,26
|
|
20240717,135500,2709865650,23950,23950,23950,23950,214
|
|
20240717,135400,2704740350,23950,23950,23950,23950,10
|
|
20240717,135300,2704500850,23950,23950,23950,23950,546
|
|
20240717,135200,2691424150,23950,23950,23950,23950,55
|
|
20240717,135100,2690106900,23950,23950,23950,23950,455
|
|
20240717,135000,2679209650,23950,23950,23950,23950,55
|
|
20240717,134900,2677892400,23950,23950,24000,23950,408
|
|
20240717,134800,2668120300,23950,24000,24000,23950,331
|
|
20240717,134700,2660184950,24000,23950,24000,23950,42
|
|
20240717,134600,2659178300,24000,23950,24000,23950,162
|
|
20240717,134500,2655290400,23950,24000,24000,23950,75
|
|
20240717,134400,2653490500,24000,24000,24000,24000,679
|
|
20240717,134300,2637194500,24050,24050,24050,24050,341
|
|
20240717,134200,2628993450,24000,24050,24050,24000,65
|
|
20240717,134100,2627432700,24000,24000,24000,24000,95
|
|
20240717,134000,2625152700,24050,24050,24050,24050,469
|
|
20240717,133900,2613873250,24050,24000,24050,24000,95
|
|
20240717,133800,2611591000,24000,24000,24000,24000,56
|
|
20240717,133700,2610247000,24050,24050,24050,24050,214
|
|
20240717,133600,2605100300,24050,24050,24050,24050,100
|
|
20240717,133500,2602695300,24050,24050,24050,24050,100
|
|
20240717,133400,2600290300,24050,24050,24050,24050,13
|
|
20240717,133300,2599977650,24050,24050,24100,24050,54
|
|
20240717,133200,2598678850,24100,24050,24100,24050,52
|
|
20240717,133100,2597427600,24100,24050,24100,24050,91
|
|
20240717,133000,2595236800,24050,24000,24050,24000,2995
|
|
20240717,132900,2523237150,24000,23950,24000,23950,453
|
|
20240717,132800,2512384750,23950,23950,24000,23950,304
|
|
20240717,132700,2505098750,24000,24000,24000,24000,208
|
|
20240717,132600,2500106750,24000,24000,24000,23950,80
|
|
20240717,132500,2498186950,24000,24000,24000,24000,292
|
|
20240717,132400,2491178950,24000,24000,24000,23950,359
|
|
20240717,132300,2482564550,24000,23950,24000,23950,106
|
|
20240717,132200,2480023000,24000,23950,24000,23950,49
|
|
20240717,132100,2478848900,23950,23950,23950,23950,275
|
|
20240717,132000,2472262650,24000,24000,24000,23950,368
|
|
20240717,131900,2463432900,24000,23950,24000,23950,121
|
|
20240717,131800,2460529500,23950,23950,23950,23950,97
|
|
20240717,131700,2458206350,23950,24000,24000,23950,24
|
|
20240717,131600,2457630950,24000,24000,24000,23950,52
|
|
20240717,131500,2456385000,23950,24000,24000,23950,38
|
|
20240717,131400,2455474000,23950,24000,24000,23950,286
|
|
20240717,131300,2448617700,24000,23950,24000,23950,1331
|
|
20240717,131200,2416729300,23950,24000,24000,23950,2454
|
|
20240717,131100,2357833950,24000,24000,24000,24000,593
|
|
20240717,131000,2343601950,24000,24000,24000,24000,260
|
|
20240717,130900,2337361950,24000,24000,24050,24000,127
|
|
20240717,130800,2334312650,24000,24050,24050,24000,111
|
|
20240717,130700,2331648600,24050,24050,24050,24000,49
|
|
20240717,130600,2330470700,24050,24050,24050,24050,81
|
|
20240717,130500,2328522650,24050,24050,24050,24050,23
|
|
20240717,130400,2327969500,24000,24000,24000,24000,47
|
|
20240717,130300,2326841500,24000,24000,24000,24000,8
|
|
20240717,130200,2326649500,24000,24000,24000,24000,104
|
|
20240717,130100,2324153500,24000,24000,24050,24000,511
|
|
20240717,130000,2311889450,24000,24050,24050,24000,25
|
|
20240717,125900,2311289200,24050,24000,24050,24000,841
|
|
20240717,125800,2291105150,24050,24050,24050,24050,12
|
|
20240717,125700,2290816550,24050,24050,24050,24050,72
|
|
20240717,125600,2289084950,24050,24050,24050,24050,25
|
|
20240717,125500,2288483700,24050,24000,24050,24000,512
|
|
20240717,125400,2276182600,24000,24000,24000,24000,292
|
|
20240717,125300,2269174600,24000,24100,24100,24000,4502
|
|
20240717,125200,2160904850,24100,24050,24100,24050,210
|
|
20240717,125100,2155846850,24100,24100,24100,24100,161
|
|
20240717,125000,2151966750,24050,24100,24100,24050,69
|
|
20240717,124900,2150306350,24050,24050,24100,24050,559
|
|
20240717,124800,2136855400,24100,24100,24150,24100,53
|
|
20240717,124700,2135578050,24100,24100,24100,24050,108
|
|
20240717,124600,2132975300,24100,24100,24100,24100,102
|
|
20240717,124500,2130517100,24100,24100,24100,24100,246
|
|
20240717,124400,2124588500,24100,24150,24150,24050,808
|
|
20240717,124300,2105116050,24100,24150,24150,24100,706
|
|
20240717,124200,2088077750,24150,24150,24150,24150,223
|
|
20240717,124100,2082692300,24150,24150,24150,24150,82
|
|
20240717,124000,2080712000,24150,24100,24150,24100,127
|
|
20240717,123900,2077650700,24150,24150,24150,24150,14
|
|
20240717,123800,2077312600,24100,24100,24100,24100,61
|
|
20240717,123700,2075842500,24100,24100,24100,24100,80
|
|
20240717,123600,2073914500,24100,24100,24100,24100,120
|
|
20240717,123500,2071022500,24100,24100,24100,24100,98
|
|
20240717,123400,2068660700,24100,24100,24100,24100,63
|
|
20240717,123300,2067142400,24100,24100,24100,24100,102
|
|
20240717,123200,2064684200,24100,24050,24100,24050,59
|
|
20240717,123100,2063262450,24100,24100,24100,24100,13
|
|
20240717,123000,2062949150,24050,24100,24100,24050,62
|
|
20240717,122900,2061458000,24100,24050,24100,24050,131
|
|
20240717,122800,2058306800,24100,24100,24100,24100,305
|
|
20240717,122700,2050956300,24100,24100,24100,24100,74
|
|
20240717,122600,2049172900,24100,24100,24100,24100,92
|
|
20240717,122500,2046955700,24050,24050,24050,24050,215
|
|
20240717,122400,2041784950,24050,24050,24050,24050,1
|
|
20240717,122300,2041760900,24050,24050,24050,24050,161
|
|
20240717,122200,2037888850,24050,24050,24050,24050,10
|
|
20240717,122100,2037648350,24050,24100,24100,24050,81
|
|
20240717,122000,2035699250,24100,24100,24100,24100,12
|
|
20240717,121900,2035410050,24100,24100,24100,24050,54
|
|
20240717,121800,2034110650,24100,24100,24100,24100,10
|
|
20240717,121700,2033869650,24050,24050,24050,24050,50
|
|
20240717,121600,2032667150,24050,24050,24050,24050,21
|
|
20240717,121500,2032162100,24050,24050,24050,24050,111
|
|
20240717,121400,2029492550,24050,24050,24050,24050,50
|
|
20240717,121300,2028290050,24050,24050,24050,24050,0
|
|
20240717,121200,2028290050,24050,24050,24050,24050,10
|
|
20240717,121100,2028049550,24050,24100,24100,24050,98
|
|
20240717,121000,2025692150,24050,24100,24100,24050,1668
|
|
20240717,120900,1985531200,24150,24150,24150,24150,721
|
|
20240717,120800,1968119050,24150,24150,24150,24150,506
|
|
20240717,120700,1955899150,24150,24150,24150,24150,3
|
|
20240717,120600,1955826700,24150,24150,24150,24150,0
|
|
20240717,120500,1955826700,24150,24150,24150,24150,0
|
|
20240717,120400,1955826700,24150,24150,24150,24150,101
|
|
20240717,120300,1953387550,24150,24150,24150,24150,0
|
|
20240717,120200,1953387550,24150,24150,24200,24150,62
|
|
20240717,120100,1951890200,24200,24200,24200,24150,480
|
|
20240717,120000,1940295050,24200,24150,24200,24150,460
|
|
20240717,115900,1929163550,24150,24200,24200,24150,18
|
|
20240717,115800,1928728000,24200,24200,24200,24200,112
|
|
20240717,115700,1926017600,24200,24200,24200,24200,61
|
|
20240717,115600,1924541400,24200,24200,24200,24200,22
|
|
20240717,115500,1924009000,24200,24150,24200,24150,29
|
|
20240717,115400,1923308300,24200,24200,24200,24200,13
|
|
20240717,115300,1922993700,24200,24200,24200,24200,146
|
|
20240717,115200,1919460500,24200,24150,24200,24150,40
|
|
20240717,115100,1918494200,24150,24200,24200,24150,243
|
|
20240717,115000,1912623650,24150,24150,24150,24150,704
|
|
20240717,114900,1895622050,24150,24150,24150,24150,21
|
|
20240717,114800,1895114900,24150,24150,24150,24150,0
|
|
20240717,114700,1895114900,24150,24150,24150,24150,283
|
|
20240717,114600,1888280450,24150,24150,24150,24150,36
|
|
20240717,114500,1887411050,24100,24100,24100,24100,0
|
|
20240717,114400,1887411050,24100,24100,24100,24100,20
|
|
20240717,114300,1886929050,24150,24100,24150,24100,27
|
|
20240717,114200,1886277050,24100,24100,24100,24100,0
|
|
20240717,114100,1886277050,24100,24100,24100,24100,448
|
|
20240717,114000,1875480250,24150,24150,24150,24150,142
|
|
20240717,113900,1872050950,24150,24150,24150,24100,153
|
|
20240717,113800,1868361000,24150,24150,24150,24150,57
|
|
20240717,113700,1866984450,24150,24150,24150,24150,15
|
|
20240717,113600,1866622200,24150,24150,24150,24150,4
|
|
20240717,113500,1866525600,24150,24150,24150,24150,1
|
|
20240717,113400,1866501450,24150,24150,24150,24150,15
|
|
20240717,113300,1866139200,24150,24150,24150,24150,39
|
|
20240717,113200,1865197350,24150,24150,24150,24150,44
|
|
20240717,113100,1864134750,24100,24100,24100,24100,0
|
|
20240717,113000,1864134750,24100,24100,24100,24100,101
|
|
20240717,112900,1861700650,24100,24100,24100,24100,50
|
|
20240717,112800,1860495650,24150,24150,24150,24150,129
|
|
20240717,112700,1857380300,24150,24150,24150,24150,10
|
|
20240717,112600,1857138800,24150,24150,24150,24150,30
|
|
20240717,112500,1856414300,24200,24200,24200,24200,25
|
|
20240717,112400,1855809300,24200,24200,24200,24200,9
|
|
20240717,112300,1855591500,24150,24150,24150,24150,51
|
|
20240717,112200,1854359850,24150,24100,24150,24100,3
|
|
20240717,112100,1854287500,24100,24100,24100,24100,1
|
|
20240717,112000,1854263400,24100,24200,24250,24050,213
|
|
20240717,111900,1849119950,24200,24200,24200,24200,302
|
|
20240717,111800,1841811550,24150,24150,24150,24150,121
|
|
20240717,111700,1838889400,24100,24100,24100,24100,250
|
|
20240717,111600,1832864400,24100,24100,24100,24100,89
|
|
20240717,111500,1830719500,24150,24150,24150,24150,15
|
|
20240717,111400,1830357250,24150,24150,24150,24150,50
|
|
20240717,111300,1829149750,24100,24100,24100,24100,79
|
|
20240717,111200,1827245850,24150,24150,24150,24150,100
|
|
20240717,111100,1824830850,24150,24200,24250,24150,142
|
|
20240717,111000,1821394450,24200,24150,24250,24150,73
|
|
20240717,110900,1819627700,24150,24200,24250,24150,969
|
|
20240717,110800,1796222550,24200,24200,24200,24200,40
|
|
20240717,110700,1795254550,24150,24200,24200,24150,729
|
|
20240717,110600,1777613250,24200,24200,24200,24200,100
|
|
20240717,110500,1775193250,24200,24200,24200,24200,72
|
|
20240717,110400,1773450850,24200,24200,24200,24200,10
|
|
20240717,110300,1773208850,24200,24200,24200,24200,62
|
|
20240717,110200,1771708450,24200,24200,24200,24200,640
|
|
20240717,110100,1756220450,24200,24200,24200,24200,20
|
|
20240717,110000,1755736450,24200,24200,24200,24200,4
|
|
20240717,105900,1755639650,24250,24200,24250,24150,80
|
|
20240717,105800,1753704350,24200,24250,24250,24200,764
|
|
20240717,105700,1735215350,24250,24200,24250,24200,330
|
|
20240717,105600,1727227900,24200,24250,24250,24200,171
|
|
20240717,105500,1723089650,24200,24200,24200,24200,211
|
|
20240717,105400,1717983450,24200,24200,24250,24200,349
|
|
20240717,105300,1709536100,24200,24200,24250,24200,420
|
|
20240717,105200,1699367600,24200,24150,24250,24150,1373
|
|
20240717,105100,1666141150,24150,24150,24150,24100,1004
|
|
20240717,105000,1641899150,24100,24050,24150,24000,1015
|
|
20240717,104900,1617489000,24050,24000,24100,24000,3265
|
|
20240717,104800,1538832850,24050,24050,24050,24000,1335
|
|
20240717,104700,1506736100,24000,24000,24000,24000,61
|
|
20240717,104600,1505272100,24000,24000,24050,24000,109
|
|
20240717,104500,1502655950,24000,24000,24000,24000,154
|
|
20240717,104400,1498959950,24000,24000,24000,24000,30
|
|
20240717,104300,1498239950,24000,24000,24000,24000,1937
|
|
20240717,104200,1451751950,24000,24000,24000,24000,321
|
|
20240717,104100,1444047950,24000,24050,24050,24000,1003
|
|
20240717,104000,1419975800,24050,24050,24050,24000,101
|
|
20240717,103900,1417547800,24050,24000,24050,24000,95
|
|
20240717,103800,1415265150,24050,24000,24050,24000,16
|
|
20240717,103700,1414880400,24000,24050,24050,24000,354
|
|
20240717,103600,1406383400,24050,24050,24050,24050,78
|
|
20240717,103500,1404507500,24050,24050,24050,24050,76
|
|
20240717,103400,1402679700,24000,24050,24050,24000,125
|
|
20240717,103300,1399674250,24050,24100,24100,24050,1708
|
|
20240717,103200,1358596200,24050,24050,24100,24050,180
|
|
20240717,103100,1354266200,24050,24050,24050,24050,704
|
|
20240717,103000,1337335000,24050,24100,24100,24050,143
|
|
20240717,102900,1333895450,24100,24050,24100,24050,275
|
|
20240717,102800,1327269100,24100,24050,24100,24050,87
|
|
20240717,102700,1325175450,24050,24050,24050,24050,68
|
|
20240717,102600,1323540050,24100,24000,24100,24000,63
|
|
20240717,102500,1322027200,24050,24050,24100,24000,163
|
|
20240717,102400,1318109550,24100,24100,24100,24050,74
|
|
20240717,102300,1316326250,24100,24050,24100,24000,993
|
|
20240717,102200,1292445050,24000,24050,24050,24000,63
|
|
20240717,102100,1290933000,24050,24000,24050,24000,873
|
|
20240717,102000,1269980500,24000,24050,24050,24000,126
|
|
20240717,101900,1266955850,24000,24000,24050,24000,5
|
|
20240717,101800,1266835800,24000,24000,24050,24000,379
|
|
20240717,101700,1257738800,24000,24000,24000,24000,102
|
|
20240717,101600,1255290800,24000,24050,24050,24000,386
|
|
20240717,101500,1246025600,24000,24000,24000,23950,257
|
|
20240717,101400,1239860950,24000,23950,24000,23950,111
|
|
20240717,101300,1237200050,23950,23950,24050,23950,584
|
|
20240717,101200,1223179050,24000,24000,24000,23950,28
|
|
20240717,101100,1222507600,23950,23950,24000,23950,190
|
|
20240717,101000,1217956600,23950,23950,24000,23950,114
|
|
20240717,100900,1215221850,23950,23950,24000,23950,258
|
|
20240717,100800,1209032400,23950,24000,24000,23950,37
|
|
20240717,100700,1208145950,24000,24000,24050,23950,541
|
|
20240717,100600,1195188400,24000,23950,24000,23950,784
|
|
20240717,100500,1176386700,23950,23950,24000,23950,442
|
|
20240717,100400,1165795750,24000,23950,24000,23900,522
|
|
20240717,100300,1153296600,23950,23900,23950,23900,194
|
|
20240717,100200,1148654700,23950,23950,23950,23900,834
|
|
20240717,100100,1128696450,23900,23950,24000,23900,834
|
|
20240717,100000,1108729750,23950,24100,24100,23950,3963
|
|
20240717,095900,1013582450,24100,24100,24100,24050,403
|
|
20240717,095800,1003873650,24100,24050,24100,24050,616
|
|
20240717,095700,989046950,24050,24100,24100,24050,495
|
|
20240717,095600,977141850,24100,24150,24150,24050,322
|
|
20240717,095500,969376100,24100,24100,24150,24100,1131
|
|
20240717,095400,942112900,24100,24150,24150,24100,9
|
|
20240717,095300,941895600,24150,24150,24150,24150,50
|
|
20240717,095200,940688100,24150,24150,24150,24150,449
|
|
20240717,095100,929844750,24150,24250,24250,24150,335
|
|
20240717,095000,921747100,24200,24200,24250,24200,148
|
|
20240717,094900,918163300,24200,24200,24200,24150,34
|
|
20240717,094800,917340550,24200,24200,24200,24200,187
|
|
20240717,094700,912815150,24200,24150,24200,24150,52
|
|
20240717,094600,911556800,24200,24200,24200,24150,130
|
|
20240717,094500,908415850,24200,24150,24200,24150,448
|
|
20240717,094400,897594250,24150,24150,24200,24150,181
|
|
20240717,094300,893219450,24150,24150,24200,24150,137
|
|
20240717,094200,889910800,24150,24150,24150,24150,535
|
|
20240717,094100,876990550,24150,24150,24150,24150,286
|
|
20240717,094000,870083650,24150,24200,24250,24150,601
|
|
20240717,093900,855557450,24200,24150,24250,24150,710
|
|
20240717,093800,838379900,24200,24200,24200,24200,121
|
|
20240717,093700,835451700,24200,24250,24250,24200,922
|
|
20240717,093600,813139200,24250,24300,24300,24250,560
|
|
20240717,093500,799531350,24350,24250,24350,24250,1165
|
|
20240717,093400,771169800,24300,24250,24300,24200,458
|
|
20240717,093300,760046000,24250,24300,24300,24250,342
|
|
20240717,093200,751745900,24300,24250,24300,24250,95
|
|
20240717,093100,749442050,24250,24200,24250,24200,527
|
|
20240717,093000,736672450,24200,24250,24250,24200,292
|
|
20240717,092900,729604350,24250,24250,24250,24200,77
|
|
20240717,092800,727737400,24200,24300,24300,24200,930
|
|
20240717,092700,705231000,24250,24250,24250,24200,49
|
|
20240717,092600,704042800,24250,24200,24250,24200,170
|
|
20240717,092500,699925350,24250,24300,24300,24200,593
|
|
20240717,092400,685534800,24300,24300,24350,24300,128
|
|
20240717,092300,682422750,24350,24300,24350,24250,172
|
|
20240717,092200,678238400,24300,24200,24300,24100,481
|
|
20240717,092100,666583300,24200,24100,24200,24100,807
|
|
20240717,092000,647097450,24100,24150,24150,24050,550
|
|
20240717,091900,633838700,24150,24200,24250,24100,1082
|
|
20240717,091800,607684600,24200,24250,24250,24200,336
|
|
20240717,091700,599548050,24200,24200,24250,24200,290
|
|
20240717,091600,592528200,24200,24300,24350,24200,1088
|
|
20240717,091500,566129250,24300,24300,24350,24250,726
|
|
20240717,091400,548471200,24300,24400,24400,24300,2108
|
|
20240717,091300,497204700,24400,24350,24400,24300,587
|
|
20240717,091200,482914350,24350,24300,24350,24300,174
|
|
20240717,091100,478681550,24350,24300,24350,24300,1267
|
|
20240717,091000,447885050,24300,24250,24300,24250,371
|
|
20240717,090900,438870300,24250,24250,24250,24200,175
|
|
20240717,090800,434626900,24150,24250,24250,24150,1131
|
|
20240717,090700,407270350,24200,24200,24250,24150,1273
|
|
20240717,090600,376453300,24200,24350,24350,24200,1118
|
|
20240717,090500,349337150,24300,24350,24400,24300,1113
|
|
20240717,090400,322274300,24350,24450,24450,24350,534
|
|
20240717,090300,309247950,24450,24350,24450,24350,2399
|
|
20240717,090200,250750000,24400,24300,24400,24300,999
|
|
20240717,090100,226402100,24350,24300,24450,24300,2303
|
|
20240717,090000,170297550,24300,24150,24500,24150,7035
|