587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,184300,4466334500,23700,23700,23700,23700,0
|
|
20240718,184200,4466334500,23700,23700,23700,23700,0
|
|
20240718,184100,4466334500,23700,23700,23700,23700,0
|
|
20240718,184000,4466334500,23700,23700,23700,23700,0
|
|
20240718,183900,4466334500,23700,23700,23700,23700,0
|
|
20240718,183800,4466334500,23700,23700,23700,23700,0
|
|
20240718,183700,4466334500,23700,23700,23700,23700,0
|
|
20240718,183600,4466334500,23700,23700,23700,23700,0
|
|
20240718,183500,4466334500,23700,23700,23700,23700,0
|
|
20240718,183400,4466334500,23700,23700,23700,23700,0
|
|
20240718,183300,4466334500,23700,23700,23700,23700,0
|
|
20240718,183200,4466334500,23700,23700,23700,23700,0
|
|
20240718,183100,4466334500,23700,23700,23700,23700,0
|
|
20240718,183000,4466334500,23700,23700,23700,23700,0
|
|
20240718,182900,4466334500,23700,23700,23700,23700,0
|
|
20240718,182800,4466334500,23700,23700,23700,23700,0
|
|
20240718,182700,4466334500,23700,23700,23700,23700,0
|
|
20240718,182600,4466334500,23700,23700,23700,23700,0
|
|
20240718,182500,4466334500,23700,23700,23700,23700,0
|
|
20240718,182400,4466334500,23700,23700,23700,23700,0
|
|
20240718,182300,4466334500,23700,23700,23700,23700,0
|
|
20240718,182200,4466334500,23700,23700,23700,23700,0
|
|
20240718,182100,4466334500,23700,23700,23700,23700,0
|
|
20240718,182000,4466334500,23700,23700,23700,23700,0
|
|
20240718,181900,4466334500,23700,23700,23700,23700,0
|
|
20240718,181800,4466334500,23700,23700,23700,23700,0
|
|
20240718,181700,4466334500,23700,23700,23700,23700,0
|
|
20240718,181600,4466334500,23700,23700,23700,23700,0
|
|
20240718,181500,4466334500,23700,23700,23700,23700,0
|
|
20240718,181400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,181300,4466334500,23700,23700,23700,23700,0
|
|
20240718,181200,4466334500,23700,23700,23700,23700,0
|
|
20240718,181100,4466334500,23700,23700,23700,23700,0
|
|
20240718,181000,4466334500,23700,23700,23700,23700,0
|
|
20240718,180900,4466334500,23700,23700,23700,23700,0
|
|
20240718,180800,4466334500,23700,23700,23700,23700,0
|
|
20240718,180700,4466334500,23700,23700,23700,23700,0
|
|
20240718,180600,4466334500,23700,23700,23700,23700,0
|
|
20240718,180500,4466334500,23700,23700,23700,23700,0
|
|
20240718,180400,4466334500,23700,23700,23700,23700,0
|
|
20240718,180300,4466334500,23700,23700,23700,23700,0
|
|
20240718,180200,4466334500,23700,23700,23700,23700,0
|
|
20240718,180100,4466334500,23700,23700,23700,23700,0
|
|
20240718,180000,4466334500,23700,23700,23700,23700,0
|
|
20240718,175900,4466334500,23700,23700,23700,23700,0
|
|
20240718,175800,4466334500,23700,23700,23700,23700,0
|
|
20240718,175700,4466334500,23700,23700,23700,23700,0
|
|
20240718,175600,4466334500,23700,23700,23700,23700,0
|
|
20240718,175500,4466334500,23700,23700,23700,23700,0
|
|
20240718,175400,4466334500,23700,23700,23700,23700,0
|
|
20240718,175300,4466334500,23700,23700,23700,23700,0
|
|
20240718,175200,4466334500,23700,23700,23700,23700,0
|
|
20240718,175100,4466334500,23700,23700,23700,23700,0
|
|
20240718,175000,4466334500,23700,23700,23700,23700,0
|
|
20240718,174900,4466334500,23700,23700,23700,23700,0
|
|
20240718,174800,4466334500,23700,23700,23700,23700,0
|
|
20240718,174700,4466334500,23700,23700,23700,23700,0
|
|
20240718,174600,4466334500,23700,23700,23700,23700,0
|
|
20240718,174500,4466334500,23700,23700,23700,23700,0
|
|
20240718,174400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,174300,4466334500,23700,23700,23700,23700,0
|
|
20240718,174200,4466334500,23700,23700,23700,23700,0
|
|
20240718,174100,4466334500,23700,23700,23700,23700,0
|
|
20240718,174000,4466334500,23700,23700,23700,23700,0
|
|
20240718,173900,4466334500,23700,23700,23700,23700,0
|
|
20240718,173800,4466334500,23700,23700,23700,23700,0
|
|
20240718,173700,4466334500,23700,23700,23700,23700,0
|
|
20240718,173600,4466334500,23700,23700,23700,23700,0
|
|
20240718,173500,4466334500,23700,23700,23700,23700,0
|
|
20240718,173400,4466334500,23700,23700,23700,23700,0
|
|
20240718,173300,4466334500,23700,23700,23700,23700,0
|
|
20240718,173200,4466334500,23700,23700,23700,23700,0
|
|
20240718,173100,4466334500,23700,23700,23700,23700,0
|
|
20240718,173000,4466334500,23700,23700,23700,23700,0
|
|
20240718,172900,4466334500,23700,23700,23700,23700,0
|
|
20240718,172800,4466334500,23700,23700,23700,23700,0
|
|
20240718,172700,4466334500,23700,23700,23700,23700,0
|
|
20240718,172600,4466334500,23700,23700,23700,23700,0
|
|
20240718,172500,4466334500,23700,23700,23700,23700,0
|
|
20240718,172400,4466334500,23700,23700,23700,23700,0
|
|
20240718,172300,4466334500,23700,23700,23700,23700,0
|
|
20240718,172200,4466334500,23700,23700,23700,23700,0
|
|
20240718,172100,4466334500,23700,23700,23700,23700,0
|
|
20240718,172000,4466334500,23700,23700,23700,23700,0
|
|
20240718,171900,4466334500,23700,23700,23700,23700,0
|
|
20240718,171800,4466334500,23700,23700,23700,23700,0
|
|
20240718,171700,4466334500,23700,23700,23700,23700,0
|
|
20240718,171600,4466334500,23700,23700,23700,23700,0
|
|
20240718,171500,4466334500,23700,23700,23700,23700,0
|
|
20240718,171400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,171300,4466334500,23700,23700,23700,23700,0
|
|
20240718,171200,4466334500,23700,23700,23700,23700,0
|
|
20240718,171100,4466334500,23700,23700,23700,23700,0
|
|
20240718,171000,4466334500,23700,23700,23700,23700,0
|
|
20240718,170900,4466334500,23700,23700,23700,23700,0
|
|
20240718,170800,4466334500,23700,23700,23700,23700,0
|
|
20240718,170700,4466334500,23700,23700,23700,23700,0
|
|
20240718,170600,4466334500,23700,23700,23700,23700,0
|
|
20240718,170500,4466334500,23700,23700,23700,23700,0
|
|
20240718,170400,4466334500,23700,23700,23700,23700,0
|
|
20240718,170300,4466334500,23700,23700,23700,23700,0
|
|
20240718,170200,4466334500,23700,23700,23700,23700,0
|
|
20240718,170100,4466334500,23700,23700,23700,23700,0
|
|
20240718,170000,4466334500,23700,23700,23700,23700,0
|
|
20240718,165900,4466334500,23700,23700,23700,23700,0
|
|
20240718,165800,4466334500,23700,23700,23700,23700,0
|
|
20240718,165700,4466334500,23700,23700,23700,23700,0
|
|
20240718,165600,4466334500,23700,23700,23700,23700,0
|
|
20240718,165500,4466334500,23700,23700,23700,23700,0
|
|
20240718,165400,4466334500,23700,23700,23700,23700,0
|
|
20240718,165300,4466334500,23700,23700,23700,23700,0
|
|
20240718,165200,4466334500,23700,23700,23700,23700,0
|
|
20240718,165100,4466334500,23700,23700,23700,23700,0
|
|
20240718,165000,4466334500,23700,23700,23700,23700,0
|
|
20240718,164900,4466334500,23700,23700,23700,23700,0
|
|
20240718,164800,4466334500,23700,23700,23700,23700,0
|
|
20240718,164700,4466334500,23700,23700,23700,23700,0
|
|
20240718,164600,4466334500,23700,23700,23700,23700,0
|
|
20240718,164500,4466334500,23700,23700,23700,23700,0
|
|
20240718,164400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,164300,4466334500,23700,23700,23700,23700,0
|
|
20240718,164200,4466334500,23700,23700,23700,23700,0
|
|
20240718,164100,4466334500,23700,23700,23700,23700,0
|
|
20240718,164000,4466334500,23700,23700,23700,23700,0
|
|
20240718,163900,4466334500,23700,23700,23700,23700,0
|
|
20240718,163800,4466334500,23700,23700,23700,23700,0
|
|
20240718,163700,4466334500,23700,23700,23700,23700,0
|
|
20240718,163600,4466334500,23700,23700,23700,23700,0
|
|
20240718,163500,4466334500,23700,23700,23700,23700,0
|
|
20240718,163400,4466334500,23700,23700,23700,23700,0
|
|
20240718,163300,4466334500,23700,23700,23700,23700,0
|
|
20240718,163200,4466334500,23700,23700,23700,23700,0
|
|
20240718,163100,4466334500,23700,23700,23700,23700,0
|
|
20240718,163000,4466334500,23700,23700,23700,23700,0
|
|
20240718,162900,4466334500,23700,23700,23700,23700,0
|
|
20240718,162800,4466334500,23700,23700,23700,23700,0
|
|
20240718,162700,4466334500,23700,23700,23700,23700,0
|
|
20240718,162600,4466334500,23700,23700,23700,23700,0
|
|
20240718,162500,4466334500,23700,23700,23700,23700,0
|
|
20240718,162400,4466334500,23700,23700,23700,23700,0
|
|
20240718,162300,4466334500,23700,23700,23700,23700,0
|
|
20240718,162200,4466334500,23700,23700,23700,23700,0
|
|
20240718,162100,4466334500,23700,23700,23700,23700,0
|
|
20240718,162000,4466334500,23700,23700,23700,23700,0
|
|
20240718,161900,4466334500,23700,23700,23700,23700,0
|
|
20240718,161800,4466334500,23700,23700,23700,23700,0
|
|
20240718,161700,4466334500,23700,23700,23700,23700,0
|
|
20240718,161600,4466334500,23700,23700,23700,23700,0
|
|
20240718,161500,4466334500,23700,23700,23700,23700,0
|
|
20240718,161400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,161300,4466334500,23700,23700,23700,23700,0
|
|
20240718,161200,4466334500,23700,23700,23700,23700,0
|
|
20240718,161100,4466334500,23700,23700,23700,23700,0
|
|
20240718,161000,4466334500,23700,23700,23700,23700,0
|
|
20240718,160900,4466334500,23700,23700,23700,23700,0
|
|
20240718,160800,4466334500,23700,23700,23700,23700,0
|
|
20240718,160700,4466334500,23700,23700,23700,23700,0
|
|
20240718,160600,4466334500,23700,23700,23700,23700,0
|
|
20240718,160500,4466334500,23700,23700,23700,23700,0
|
|
20240718,160400,4466334500,23700,23700,23700,23700,0
|
|
20240718,160300,4466334500,23700,23700,23700,23700,0
|
|
20240718,160200,4466334500,23700,23700,23700,23700,0
|
|
20240718,160100,4466334500,23700,23700,23700,23700,0
|
|
20240718,160000,4466334500,23700,23700,23700,23700,0
|
|
20240718,155900,4466334500,23700,23700,23700,23700,0
|
|
20240718,155800,4466334500,23700,23700,23700,23700,0
|
|
20240718,155700,4466334500,23700,23700,23700,23700,0
|
|
20240718,155600,4466334500,23700,23700,23700,23700,0
|
|
20240718,155500,4466334500,23700,23700,23700,23700,0
|
|
20240718,155400,4466334500,23700,23700,23700,23700,0
|
|
20240718,155300,4466334500,23700,23700,23700,23700,0
|
|
20240718,155200,4466334500,23700,23700,23700,23700,0
|
|
20240718,155100,4466334500,23700,23700,23700,23700,0
|
|
20240718,155000,4466334500,23700,23700,23700,23700,0
|
|
20240718,154900,4466334500,23700,23700,23700,23700,0
|
|
20240718,154800,4466334500,23700,23700,23700,23700,0
|
|
20240718,154700,4466334500,23700,23700,23700,23700,0
|
|
20240718,154600,4466334500,23700,23700,23700,23700,0
|
|
20240718,154500,4466334500,23700,23700,23700,23700,0
|
|
20240718,154400,4466334500,23700,23700,23700,23700,13052
|
|
20240718,154300,4466334500,23700,23700,23700,23700,0
|
|
20240718,154200,4466334500,23700,23700,23700,23700,0
|
|
20240718,154100,4466334500,23700,23700,23700,23700,0
|
|
20240718,154000,4466334500,23700,23700,23700,23700,0
|
|
20240718,153900,4466334500,23700,23700,23700,23700,0
|
|
20240718,153800,4466334500,23700,23700,23700,23700,0
|
|
20240718,153700,4466334500,23700,23700,23700,23700,0
|
|
20240718,153600,4466334500,23700,23700,23700,23700,0
|
|
20240718,153500,4466334500,23700,23700,23700,23700,0
|
|
20240718,153400,4466334500,23700,23700,23700,23700,0
|
|
20240718,153300,4466334500,23700,23700,23700,23700,0
|
|
20240718,153200,4466334500,23700,23700,23700,23700,0
|
|
20240718,153100,4466334500,23700,23700,23700,23700,0
|
|
20240718,153000,4466334500,23700,23700,23700,23700,13052
|
|
20240718,152900,4157002100,23600,23600,23600,23600,0
|
|
20240718,152800,4157002100,23600,23600,23600,23600,0
|
|
20240718,152700,4157002100,23600,23600,23600,23600,0
|
|
20240718,152600,4157002100,23600,23600,23600,23600,0
|
|
20240718,152500,4157002100,23600,23600,23600,23600,0
|
|
20240718,152400,4157002100,23600,23600,23600,23600,0
|
|
20240718,152300,4157002100,23600,23600,23600,23600,0
|
|
20240718,152200,4157002100,23600,23600,23600,23600,0
|
|
20240718,152100,4157002100,23600,23600,23600,23600,0
|
|
20240718,152000,4157002100,23600,23600,23600,23600,0
|
|
20240718,151900,4157002100,23600,23600,23650,23600,451
|
|
20240718,151800,4146355400,23600,23600,23600,23550,138
|
|
20240718,151700,4143100400,23600,23600,23600,23550,1816
|
|
20240718,151600,4100243450,23550,23600,23600,23550,1084
|
|
20240718,151500,4074699500,23550,23550,23600,23550,91
|
|
20240718,151400,4072555600,23550,23600,23600,23550,239
|
|
20240718,151300,4066918750,23550,23550,23600,23550,80
|
|
20240718,151200,4065034250,23550,23550,23550,23550,114
|
|
20240718,151100,4062349550,23550,23550,23600,23550,182
|
|
20240718,151000,4058062850,23550,23550,23550,23550,208
|
|
20240718,150900,4053164450,23600,23550,23600,23550,402
|
|
20240718,150800,4043697200,23550,23550,23550,23550,968
|
|
20240718,150700,4020900800,23550,23600,23600,23550,165
|
|
20240718,150600,4017010700,23600,23600,23600,23600,70
|
|
20240718,150500,4015358700,23600,23600,23600,23600,20
|
|
20240718,150400,4014886700,23600,23550,23600,23550,582
|
|
20240718,150300,4001180550,23550,23550,23550,23550,552
|
|
20240718,150200,3988180950,23550,23600,23600,23550,35
|
|
20240718,150100,3987356450,23600,23600,23600,23600,4
|
|
20240718,150000,3987262050,23550,23600,23600,23550,60
|
|
20240718,145900,3985848700,23550,23550,23550,23550,63
|
|
20240718,145800,3984365050,23600,23550,23600,23550,110
|
|
20240718,145700,3981771950,23550,23600,23600,23550,20
|
|
20240718,145600,3981300450,23600,23600,23600,23550,1243
|
|
20240718,145500,3952026750,23600,23600,23600,23600,0
|
|
20240718,145400,3952026750,23600,23550,23600,23550,63
|
|
20240718,145300,3950542500,23550,23550,23550,23550,2
|
|
20240718,145200,3950495400,23600,23600,23600,23600,12
|
|
20240718,145100,3950212200,23600,23600,23600,23600,133
|
|
20240718,145000,3947073400,23600,23600,23600,23600,510
|
|
20240718,144900,3935037400,23600,23600,23600,23600,7
|
|
20240718,144800,3934872200,23600,23600,23600,23600,0
|
|
20240718,144700,3934872200,23600,23550,23600,23550,222
|
|
20240718,144600,3929633500,23550,23600,23600,23550,1130
|
|
20240718,144500,3903021750,23600,23600,23600,23600,56
|
|
20240718,144400,3901700150,23600,23600,23600,23600,105
|
|
20240718,144300,3899222150,23600,23600,23600,23600,0
|
|
20240718,144200,3899222150,23600,23600,23600,23500,3729
|
|
20240718,144100,3811376200,23600,23600,23600,23600,600
|
|
20240718,144000,3797216200,23600,23650,23650,23600,509
|
|
20240718,143900,3785201350,23650,23600,23650,23600,95
|
|
20240718,143800,3782958600,23600,23600,23600,23600,104
|
|
20240718,143700,3780504200,23650,23650,23650,23650,2
|
|
20240718,143600,3780456900,23600,23650,23650,23600,99
|
|
20240718,143500,3778120400,23650,23650,23650,23650,185
|
|
20240718,143400,3773745150,23650,23600,23650,23600,218
|
|
20240718,143300,3768598850,23650,23600,23650,23600,30
|
|
20240718,143200,3767889400,23600,23650,23650,23600,88
|
|
20240718,143100,3765808600,23600,23600,23650,23600,122
|
|
20240718,143000,3762924400,23600,23650,23650,23600,18
|
|
20240718,142900,3762498900,23600,23650,23650,23600,27
|
|
20240718,142800,3761861550,23650,23600,23650,23600,663
|
|
20240718,142700,3746201900,23600,23650,23650,23600,503
|
|
20240718,142600,3734330950,23650,23650,23650,23650,52
|
|
20240718,142500,3733101150,23650,23600,23650,23600,41
|
|
20240718,142400,3732131550,23650,23650,23650,23650,63
|
|
20240718,142300,3730641600,23600,23650,23650,23600,13
|
|
20240718,142200,3730334250,23650,23650,23650,23650,138
|
|
20240718,142100,3727070550,23650,23600,23650,23600,172
|
|
20240718,142000,3723005800,23600,23600,23600,23600,161
|
|
20240718,141900,3719206200,23650,23650,23650,23650,474
|
|
20240718,141800,3707996100,23650,23650,23650,23600,355
|
|
20240718,141700,3699605850,23650,23650,23650,23650,0
|
|
20240718,141600,3699605850,23650,23650,23650,23650,12
|
|
20240718,141500,3699322050,23600,23600,23650,23600,13
|
|
20240718,141400,3699014700,23650,23700,23700,23650,630
|
|
20240718,141300,3684115150,23650,23650,23700,23650,7
|
|
20240718,141200,3683949550,23650,23700,23700,23650,701
|
|
20240718,141100,3667337450,23750,23750,23750,23750,117
|
|
20240718,141000,3664558700,23750,23700,23750,23700,1342
|
|
20240718,140900,3632751800,23700,23700,23700,23700,4
|
|
20240718,140800,3632657000,23700,23700,23700,23700,5
|
|
20240718,140700,3632538500,23700,23700,23700,23700,0
|
|
20240718,140600,3632538500,23700,23650,23700,23650,21
|
|
20240718,140500,3632040900,23700,23700,23700,23700,12
|
|
20240718,140400,3631756500,23700,23650,23700,23650,55
|
|
20240718,140300,3630455500,23650,23650,23650,23650,22
|
|
20240718,140200,3629935200,23650,23650,23650,23650,51
|
|
20240718,140100,3628729050,23700,23700,23700,23700,5
|
|
20240718,140000,3628610550,23650,23650,23650,23650,741
|
|
20240718,135900,3611085900,23650,23650,23650,23650,74
|
|
20240718,135800,3609335800,23650,23700,23700,23650,179
|
|
20240718,135700,3605101750,23700,23700,23700,23700,12
|
|
20240718,135600,3604817350,23700,23650,23700,23650,5
|
|
20240718,135500,3604698900,23650,23650,23650,23650,180
|
|
20240718,135400,3600441900,23650,23600,23650,23600,30
|
|
20240718,135300,3599733750,23650,23600,23650,23550,161
|
|
20240718,135200,3595934650,23600,23600,23600,23550,145
|
|
20240718,135100,3592512800,23550,23600,23600,23550,54
|
|
20240718,135000,3591240450,23600,23600,23600,23600,45
|
|
20240718,134900,3590178450,23600,23650,23650,23600,1238
|
|
20240718,134800,3560961600,23650,23650,23650,23650,125
|
|
20240718,134700,3558005350,23650,23650,23650,23650,168
|
|
20240718,134600,3554032150,23650,23650,23650,23650,3
|
|
20240718,134500,3553961200,23600,23600,23650,23600,72
|
|
20240718,134400,3552260000,23650,23650,23650,23650,25
|
|
20240718,134300,3551668750,23650,23600,23650,23600,62
|
|
20240718,134200,3550205300,23600,23600,23600,23600,430
|
|
20240718,134100,3540057300,23600,23600,23600,23600,867
|
|
20240718,134000,3519596100,23600,23550,23600,23550,193
|
|
20240718,133900,3515050550,23550,23550,23550,23550,128
|
|
20240718,133800,3512036150,23550,23550,23550,23550,43
|
|
20240718,133700,3511023500,23550,23500,23550,23500,105
|
|
20240718,133600,3508555900,23500,23550,23550,23500,107
|
|
20240718,133500,3506038250,23550,23600,23600,23550,1068
|
|
20240718,133400,3480884750,23550,23550,23550,23550,119
|
|
20240718,133300,3478082300,23550,23550,23550,23550,81
|
|
20240718,133200,3476174750,23550,23600,23600,23550,47
|
|
20240718,133100,3475067600,23600,23550,23600,23550,4
|
|
20240718,133000,3474973250,23550,23550,23550,23550,33
|
|
20240718,132900,3474196100,23650,23650,23650,23600,1211
|
|
20240718,132800,3445612850,23600,23600,23600,23600,150
|
|
20240718,132700,3442072850,23600,23650,23650,23600,83
|
|
20240718,132600,3440111550,23600,23650,23650,23600,134
|
|
20240718,132500,3436946950,23650,23650,23650,23650,1
|
|
20240718,132400,3436923300,23650,23650,23650,23650,0
|
|
20240718,132300,3436923300,23650,23650,23650,23650,3
|
|
20240718,132200,3436852350,23600,23600,23600,23600,0
|
|
20240718,132100,3436852350,23600,23650,23650,23600,368
|
|
20240718,132000,3428157600,23650,23650,23700,23650,284
|
|
20240718,131900,3421440800,23650,23650,23650,23650,15
|
|
20240718,131800,3421086050,23650,23650,23650,23650,285
|
|
20240718,131700,3414345800,23650,23650,23700,23650,776
|
|
20240718,131600,3395993200,23650,23650,23650,23650,203
|
|
20240718,131500,3391192250,23750,23750,23750,23750,0
|
|
20240718,131400,3391192250,23750,23700,23750,23700,129
|
|
20240718,131300,3388134650,23700,23700,23700,23700,320
|
|
20240718,131200,3380550650,23750,23750,23750,23750,18
|
|
20240718,131100,3380123150,23750,23750,23750,23750,3
|
|
20240718,131000,3380051900,23750,23750,23750,23750,14
|
|
20240718,130900,3379719400,23750,23700,23750,23700,19
|
|
20240718,130800,3379268200,23700,23700,23700,23700,34
|
|
20240718,130700,3378462400,23750,23750,23750,23750,173
|
|
20240718,130600,3374353650,23750,23700,23750,23700,63
|
|
20240718,130500,3372860400,23700,23700,23700,23700,40
|
|
20240718,130400,3371912400,23750,23750,23750,23750,0
|
|
20240718,130300,3371912400,23750,23700,23750,23700,126
|
|
20240718,130200,3368921900,23700,23700,23700,23700,310
|
|
20240718,130100,3361574900,23750,23750,23750,23750,12
|
|
20240718,130000,3361289900,23750,23750,23750,23750,4
|
|
20240718,125900,3361194900,23700,23750,23750,23700,74
|
|
20240718,125800,3359441050,23750,23700,23750,23700,295
|
|
20240718,125700,3352441250,23700,23700,23750,23700,9
|
|
20240718,125600,3352227650,23700,23700,23750,23700,2061
|
|
20240718,125500,3303281700,23700,23700,23700,23700,21
|
|
20240718,125400,3302784000,23700,23700,23700,23700,332
|
|
20240718,125300,3294915600,23700,23700,23700,23700,4
|
|
20240718,125200,3294820800,23700,23700,23700,23700,5
|
|
20240718,125100,3294702300,23700,23700,23700,23700,281
|
|
20240718,125000,3288042600,23700,23700,23700,23700,2
|
|
20240718,124900,3287995200,23700,23700,23700,23700,176
|
|
20240718,124800,3283824000,23700,23700,23700,23650,11
|
|
20240718,124700,3283563350,23700,23700,23700,23700,0
|
|
20240718,124600,3283563350,23700,23700,23750,23700,50
|
|
20240718,124500,3282378100,23700,23650,23700,23650,6
|
|
20240718,124400,3282235950,23650,23650,23700,23650,330
|
|
20240718,124300,3274416900,23700,23750,23750,23700,252
|
|
20240718,124200,3268444300,23700,23700,23700,23700,50
|
|
20240718,124100,3267259300,23700,23700,23700,23700,402
|
|
20240718,124000,3257731900,23700,23700,23700,23700,26
|
|
20240718,123900,3257115700,23650,23650,23650,23650,11
|
|
20240718,123800,3256855550,23650,23700,23700,23650,54
|
|
20240718,123700,3255576600,23700,23700,23750,23700,214
|
|
20240718,123600,3250504600,23700,23700,23700,23700,129
|
|
20240718,123500,3247447300,23700,23700,23700,23700,51
|
|
20240718,123400,3246238600,23750,23700,23750,23700,317
|
|
20240718,123300,3238725500,23700,23700,23700,23700,138
|
|
20240718,123200,3235454900,23700,23700,23700,23700,304
|
|
20240718,123100,3228250100,23750,23750,23750,23750,104
|
|
20240718,123000,3225780100,23750,23700,23750,23700,211
|
|
20240718,122900,3220778250,23700,23700,23700,23700,47
|
|
20240718,122800,3219664350,23750,23750,23750,23750,17
|
|
20240718,122700,3219260600,23750,23750,23750,23700,10
|
|
20240718,122600,3219023450,23750,23750,23750,23750,0
|
|
20240718,122500,3219023450,23750,23750,23750,23700,406
|
|
20240718,122400,3209400950,23700,23750,23750,23700,2
|
|
20240718,122300,3209353500,23750,23750,23750,23750,41
|
|
20240718,122200,3208379750,23750,23750,23750,23700,133
|
|
20240718,122100,3205221050,23750,23750,23750,23750,11
|
|
20240718,122000,3204959800,23750,23750,23750,23750,47
|
|
20240718,121900,3203843550,23750,23750,23750,23750,5
|
|
20240718,121800,3203724800,23750,23700,23750,23700,25
|
|
20240718,121700,3203131800,23700,23700,23700,23700,321
|
|
20240718,121600,3195524100,23650,23700,23700,23650,20
|
|
20240718,121500,3195050350,23650,23700,23700,23650,42
|
|
20240718,121400,3194055200,23700,23650,23700,23650,213
|
|
20240718,121300,3189017350,23650,23700,23700,23650,17
|
|
20240718,121200,3188614750,23700,23700,23700,23650,27
|
|
20240718,121100,3187975850,23750,23700,23750,23700,109
|
|
20240718,121000,3185391250,23700,23700,23700,23700,25
|
|
20240718,120900,3184798750,23700,23700,23750,23700,221
|
|
20240718,120800,3179560800,23700,23750,23750,23700,501
|
|
20240718,120700,3167686200,23750,23750,23750,23750,2
|
|
20240718,120600,3167638700,23750,23750,23750,23750,33
|
|
20240718,120500,3166854950,23750,23700,23750,23700,741
|
|
20240718,120400,3149293000,23700,23700,23700,23700,136
|
|
20240718,120300,3146069800,23700,23700,23700,23700,162
|
|
20240718,120200,3142230400,23700,23700,23700,23700,3
|
|
20240718,120100,3142159300,23700,23700,23700,23700,36
|
|
20240718,120000,3141306100,23700,23700,23700,23700,71
|
|
20240718,115900,3139623400,23700,23650,23700,23650,229
|
|
20240718,115800,3134207300,23650,23650,23650,23650,0
|
|
20240718,115700,3134207300,23650,23700,23700,23600,268
|
|
20240718,115600,3127868950,23650,23650,23650,23650,38
|
|
20240718,115500,3126970250,23650,23600,23650,23600,1267
|
|
20240718,115400,3097016350,23600,23650,23650,23600,11
|
|
20240718,115300,3096756450,23650,23650,23650,23650,5
|
|
20240718,115200,3096638200,23650,23650,23650,23650,14
|
|
20240718,115100,3096307100,23650,23650,23650,23650,13
|
|
20240718,115000,3095999650,23650,23650,23650,23650,8
|
|
20240718,114900,3095810450,23650,23650,23650,23650,26
|
|
20240718,114800,3095195550,23650,23600,23650,23600,72
|
|
20240718,114700,3093495950,23600,23600,23600,23600,0
|
|
20240718,114600,3093495950,23600,23650,23650,23600,52
|
|
20240718,114500,3092268700,23650,23650,23650,23650,4
|
|
20240718,114400,3092174100,23600,23600,23600,23600,51
|
|
20240718,114300,3090970500,23600,23600,23600,23600,10
|
|
20240718,114200,3090734500,23650,23600,23650,23600,143
|
|
20240718,114100,3087359050,23600,23600,23600,23600,140
|
|
20240718,114000,3084055050,23650,23650,23650,23600,118
|
|
20240718,113900,3081264400,23650,23650,23650,23650,143
|
|
20240718,113800,3077882450,23650,23600,23650,23600,63
|
|
20240718,113700,3076394100,23600,23600,23600,23600,53
|
|
20240718,113600,3075143300,23600,23600,23600,23550,44
|
|
20240718,113500,3074105400,23600,23600,23650,23550,815
|
|
20240718,113400,3054872900,23650,23650,23650,23600,242
|
|
20240718,113300,3049154600,23650,23650,23700,23650,106
|
|
20240718,113200,3046647450,23650,23650,23650,23650,16
|
|
20240718,113100,3046269050,23650,23650,23700,23650,81
|
|
20240718,113000,3044351900,23700,23750,23750,23650,105
|
|
20240718,112900,3041868300,23700,23650,23750,23650,423
|
|
20240718,112800,3031843350,23650,23600,23750,23600,121
|
|
20240718,112700,3028975950,23600,23650,23750,23600,600
|
|
20240718,112600,3014768650,23650,23650,23650,23650,7
|
|
20240718,112500,3014603100,23650,23650,23650,23650,57
|
|
20240718,112400,3013255050,23650,23650,23650,23650,10
|
|
20240718,112300,3013018550,23650,23650,23700,23650,130
|
|
20240718,112200,3009941550,23650,23700,23700,23650,291
|
|
20240718,112100,3003056650,23650,23650,23700,23650,376
|
|
20240718,112000,2994156450,23700,23700,23700,23700,809
|
|
20240718,111900,2974983150,23750,23700,23750,23700,17
|
|
20240718,111800,2974579450,23700,23700,23700,23700,100
|
|
20240718,111700,2972209450,23700,23700,23700,23700,140
|
|
20240718,111600,2968891450,23750,23750,23750,23750,10
|
|
20240718,111500,2968653950,23750,23750,23750,23750,130
|
|
20240718,111400,2965566450,23750,23700,23750,23700,368
|
|
20240718,111300,2956837150,23750,23750,23750,23750,106
|
|
20240718,111200,2954319650,23750,23750,23750,23750,4
|
|
20240718,111100,2954224650,23750,23750,23750,23750,43
|
|
20240718,111000,2953203400,23750,23750,23750,23750,31
|
|
20240718,110900,2952467150,23750,23750,23750,23750,1121
|
|
20240718,110800,2925843400,23800,23750,23800,23750,148
|
|
20240718,110700,2922326500,23800,23750,23800,23750,56
|
|
20240718,110600,2920996250,23800,23800,23800,23800,875
|
|
20240718,110500,2900171250,23800,23800,23800,23800,16
|
|
20240718,110400,2899790450,23750,23750,23750,23750,131
|
|
20240718,110300,2896679200,23750,23750,23750,23750,27
|
|
20240718,110200,2896037950,23800,23750,23800,23750,28
|
|
20240718,110100,2895372550,23750,23750,23800,23750,353
|
|
20240718,110000,2886988750,23750,23750,23750,23750,16
|
|
20240718,105900,2886608750,23750,23750,23800,23700,200
|
|
20240718,105800,2881861600,23750,23750,23750,23750,927
|
|
20240718,105700,2859845350,23750,23750,23750,23700,150
|
|
20240718,105600,2856284100,23750,23750,23750,23750,37
|
|
20240718,105500,2855405350,23750,23750,23800,23750,1153
|
|
20240718,105400,2828021250,23800,23800,23800,23800,6
|
|
20240718,105300,2827878450,23800,23800,23800,23750,102
|
|
20240718,105200,2825450900,23800,23800,23850,23800,16
|
|
20240718,105100,2825070050,23850,23800,23850,23800,238
|
|
20240718,105000,2819405400,23800,23800,23800,23800,281
|
|
20240718,104900,2812717600,23800,23800,23800,23800,359
|
|
20240718,104800,2804173400,23800,23800,23800,23750,66
|
|
20240718,104700,2802604450,23800,23750,23800,23750,23
|
|
20240718,104600,2802058050,23800,23750,23800,23750,631
|
|
20240718,104500,2787069500,23750,23850,23850,23750,3294
|
|
20240718,104400,2708518500,23850,23850,23850,23850,305
|
|
20240718,104300,2701244250,23900,23900,23900,23900,1059
|
|
20240718,104200,2675934150,23900,23900,23950,23900,710
|
|
20240718,104100,2658964950,23800,23800,23850,23800,4968
|
|
20240718,104000,2540670950,23800,23750,23800,23750,260
|
|
20240718,103900,2534488850,23750,23800,23800,23750,205
|
|
20240718,103800,2529617900,23750,23750,23750,23750,107
|
|
20240718,103700,2527076650,23750,23750,23750,23750,584
|
|
20240718,103600,2513206650,23750,23750,23750,23750,143
|
|
20240718,103500,2509810400,23700,23750,23750,23700,26
|
|
20240718,103400,2509193900,23750,23750,23750,23750,6
|
|
20240718,103300,2509051400,23700,23700,23700,23700,544
|
|
20240718,103200,2496158600,23700,23700,23700,23700,485
|
|
20240718,103100,2484664100,23700,23700,23700,23700,0
|
|
20240718,103000,2484664100,23700,23700,23700,23700,51
|
|
20240718,102900,2483455400,23700,23700,23700,23700,6
|
|
20240718,102800,2483313200,23700,23700,23700,23650,88
|
|
20240718,102700,2481227800,23700,23750,23750,23700,525
|
|
20240718,102600,2468777200,23750,23700,23750,23700,331
|
|
20240718,102500,2460917000,23750,23700,23750,23700,188
|
|
20240718,102400,2456461350,23700,23600,23700,23600,1150
|
|
20240718,102300,2429286450,23600,23600,23600,23600,135
|
|
20240718,102200,2426100450,23650,23650,23650,23650,29
|
|
20240718,102100,2425414600,23650,23700,23800,23650,357
|
|
20240718,102000,2416962800,23700,23800,23800,23700,765
|
|
20240718,101900,2398802500,23850,23850,23850,23800,1244
|
|
20240718,101800,2369185450,23800,23850,23850,23800,1613
|
|
20240718,101700,2330786150,23850,23800,23850,23800,1688
|
|
20240718,101600,2290603350,23800,23700,23800,23700,4492
|
|
20240718,101500,2183900950,23700,23750,23750,23700,501
|
|
20240718,101400,2172026600,23700,23750,23750,23700,204
|
|
20240718,101300,2167181850,23750,23650,23750,23650,2002
|
|
20240718,101200,2119704950,23650,23650,23650,23600,183
|
|
20240718,101100,2115381100,23650,23650,23700,23650,52
|
|
20240718,101000,2114151250,23700,23700,23700,23650,519
|
|
20240718,100900,2101857550,23700,23750,23750,23700,60
|
|
20240718,100800,2100434850,23750,23650,23750,23650,298
|
|
20240718,100700,2093372100,23650,23550,23700,23550,342
|
|
20240718,100600,2085290700,23550,23450,23550,23450,250
|
|
20240718,100500,2079415400,23500,23500,23500,23450,147
|
|
20240718,100400,2075966950,23500,23500,23500,23450,736
|
|
20240718,100300,2058671000,23500,23550,23600,23500,155
|
|
20240718,100200,2055024650,23550,23600,23600,23550,413
|
|
20240718,100100,2045297000,23600,23700,23750,23550,1924
|
|
20240718,100000,1999812250,23700,23700,23700,23700,66
|
|
20240718,095900,1998248050,23650,23700,23750,23650,1245
|
|
20240718,095800,1968780450,23650,23650,23650,23650,106
|
|
20240718,095700,1966273550,23600,23550,23600,23550,4124
|
|
20240718,095600,1869045150,23500,23550,23550,23500,273
|
|
20240718,095500,1862620050,23550,23500,23550,23500,27
|
|
20240718,095400,1861984450,23500,23500,23500,23500,69
|
|
20240718,095300,1860362950,23500,23450,23500,23450,51
|
|
20240718,095200,1859166950,23500,23450,23500,23450,333
|
|
20240718,095100,1851358050,23500,23550,23550,23450,291
|
|
20240718,095000,1844520000,23550,23550,23550,23500,263
|
|
20240718,094900,1838326750,23550,23600,23600,23400,799
|
|
20240718,094800,1819510200,23550,23500,23600,23500,939
|
|
20240718,094700,1797397250,23550,23400,23550,23400,1236
|
|
20240718,094600,1768332250,23400,23450,23450,23400,70
|
|
20240718,094500,1766692000,23400,23350,23400,23350,602
|
|
20240718,094400,1752606750,23350,23350,23400,23350,348
|
|
20240718,094300,1744480850,23300,23350,23350,23300,119
|
|
20240718,094200,1741707650,23350,23350,23350,23300,1251
|
|
20240718,094100,1712528950,23400,23450,23450,23350,312
|
|
20240718,094000,1705232850,23350,23350,23350,23350,8
|
|
20240718,093900,1705046050,23350,23500,23500,23350,43
|
|
20240718,093800,1704041700,23350,23450,23500,23350,1262
|
|
20240718,093700,1674476700,23500,23500,23500,23450,625
|
|
20240718,093600,1659802450,23450,23450,23450,23450,347
|
|
20240718,093500,1651665300,23450,23500,23500,23450,84
|
|
20240718,093400,1649692200,23500,23500,23500,23450,1710
|
|
20240718,093300,1609517900,23450,23450,23500,23450,261
|
|
20240718,093200,1603396900,23450,23450,23500,23450,904
|
|
20240718,093100,1582173100,23450,23400,23500,23400,2730
|
|
20240718,093000,1518138800,23400,23350,23400,23350,2485
|
|
20240718,092900,1460081700,23350,23350,23350,23300,481
|
|
20240718,092800,1448852050,23300,23300,23400,23250,516
|
|
20240718,092700,1436825750,23300,23250,23350,23250,1689
|
|
20240718,092600,1397466500,23250,23200,23250,23200,1050
|
|
20240718,092500,1373084950,23200,23150,23250,23100,4166
|
|
20240718,092400,1276527650,23200,23200,23200,23000,3741
|
|
20240718,092300,1190207700,23200,23150,23200,23150,915
|
|
20240718,092200,1168994300,23150,23250,23250,23150,153
|
|
20240718,092100,1165449600,23250,23200,23250,23150,541
|
|
20240718,092000,1152906800,23200,23150,23250,23150,305
|
|
20240718,091900,1145841400,23200,23150,23200,23150,867
|
|
20240718,091800,1125743150,23150,23150,23200,23150,293
|
|
20240718,091700,1118953300,23150,23000,23200,23000,4551
|
|
20240718,091600,1013952750,23000,23050,23050,23000,731
|
|
20240718,091500,997136200,23050,23000,23050,22950,6232
|
|
20240718,091400,853708050,23000,23050,23050,23000,2078
|
|
20240718,091300,805909750,23050,23050,23050,23000,1242
|
|
20240718,091200,777288150,23050,23100,23100,23000,1941
|
|
20240718,091100,732543200,23100,23050,23150,23000,1776
|
|
20240718,091000,691536250,23050,23100,23150,23000,1691
|
|
20240718,090900,652518900,23100,23200,23200,23100,559
|
|
20240718,090800,639587150,23200,23200,23200,23050,4121
|
|
20240718,090700,544292750,23200,23300,23400,23200,1905
|
|
20240718,090600,500042500,23400,23500,23500,23300,387
|
|
20240718,090500,490988500,23500,23400,23500,23400,2209
|
|
20240718,090400,439202400,23400,23450,23450,23250,1244
|
|
20240718,090300,410072400,23400,23500,23500,23150,4398
|
|
20240718,090200,307404250,23500,23600,23600,23500,1070
|
|
20240718,090100,282219950,23600,23700,23700,23550,2532
|
|
20240718,090000,222307600,23600,23550,23950,23550,9415
|