587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,184300,4985530100,22400,22400,22400,22400,0
|
|
20240722,184200,4985530100,22400,22400,22400,22400,0
|
|
20240722,184100,4985530100,22400,22400,22400,22400,0
|
|
20240722,184000,4985530100,22400,22400,22400,22400,0
|
|
20240722,183900,4985530100,22400,22400,22400,22400,0
|
|
20240722,183800,4985530100,22400,22400,22400,22400,0
|
|
20240722,183700,4985530100,22400,22400,22400,22400,0
|
|
20240722,183600,4985530100,22400,22400,22400,22400,0
|
|
20240722,183500,4985530100,22400,22400,22400,22400,0
|
|
20240722,183400,4985530100,22400,22400,22400,22400,0
|
|
20240722,183300,4985530100,22400,22400,22400,22400,0
|
|
20240722,183200,4985530100,22400,22400,22400,22400,0
|
|
20240722,183100,4985530100,22400,22400,22400,22400,0
|
|
20240722,183000,4985530100,22400,22400,22400,22400,0
|
|
20240722,182900,4985530100,22400,22400,22400,22400,0
|
|
20240722,182800,4985530100,22400,22400,22400,22400,0
|
|
20240722,182700,4985530100,22400,22400,22400,22400,0
|
|
20240722,182600,4985530100,22400,22400,22400,22400,0
|
|
20240722,182500,4985530100,22400,22400,22400,22400,0
|
|
20240722,182400,4985530100,22400,22400,22400,22400,0
|
|
20240722,182300,4985530100,22400,22400,22400,22400,0
|
|
20240722,182200,4985530100,22400,22400,22400,22400,0
|
|
20240722,182100,4985530100,22400,22400,22400,22400,0
|
|
20240722,182000,4985530100,22400,22400,22400,22400,0
|
|
20240722,181900,4985530100,22400,22400,22400,22400,0
|
|
20240722,181800,4985530100,22400,22400,22400,22400,0
|
|
20240722,181700,4985530100,22400,22400,22400,22400,0
|
|
20240722,181600,4985530100,22400,22400,22400,22400,0
|
|
20240722,181500,4985530100,22400,22400,22400,22400,0
|
|
20240722,181400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,181300,4985530100,22400,22400,22400,22400,0
|
|
20240722,181200,4985530100,22400,22400,22400,22400,0
|
|
20240722,181100,4985530100,22400,22400,22400,22400,0
|
|
20240722,181000,4985530100,22400,22400,22400,22400,0
|
|
20240722,180900,4985530100,22400,22400,22400,22400,0
|
|
20240722,180800,4985530100,22400,22400,22400,22400,0
|
|
20240722,180700,4985530100,22400,22400,22400,22400,0
|
|
20240722,180600,4985530100,22400,22400,22400,22400,0
|
|
20240722,180500,4985530100,22400,22400,22400,22400,0
|
|
20240722,180400,4985530100,22400,22400,22400,22400,0
|
|
20240722,180300,4985530100,22400,22400,22400,22400,0
|
|
20240722,180200,4985530100,22400,22400,22400,22400,0
|
|
20240722,180100,4985530100,22400,22400,22400,22400,0
|
|
20240722,180000,4985530100,22400,22400,22400,22400,0
|
|
20240722,175900,4985530100,22400,22400,22400,22400,0
|
|
20240722,175800,4985530100,22400,22400,22400,22400,0
|
|
20240722,175700,4985530100,22400,22400,22400,22400,0
|
|
20240722,175600,4985530100,22400,22400,22400,22400,0
|
|
20240722,175500,4985530100,22400,22400,22400,22400,0
|
|
20240722,175400,4985530100,22400,22400,22400,22400,0
|
|
20240722,175300,4985530100,22400,22400,22400,22400,0
|
|
20240722,175200,4985530100,22400,22400,22400,22400,0
|
|
20240722,175100,4985530100,22400,22400,22400,22400,0
|
|
20240722,175000,4985530100,22400,22400,22400,22400,0
|
|
20240722,174900,4985530100,22400,22400,22400,22400,0
|
|
20240722,174800,4985530100,22400,22400,22400,22400,0
|
|
20240722,174700,4985530100,22400,22400,22400,22400,0
|
|
20240722,174600,4985530100,22400,22400,22400,22400,0
|
|
20240722,174500,4985530100,22400,22400,22400,22400,0
|
|
20240722,174400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,174300,4985530100,22400,22400,22400,22400,0
|
|
20240722,174200,4985530100,22400,22400,22400,22400,0
|
|
20240722,174100,4985530100,22400,22400,22400,22400,0
|
|
20240722,174000,4985530100,22400,22400,22400,22400,0
|
|
20240722,173900,4985530100,22400,22400,22400,22400,0
|
|
20240722,173800,4985530100,22400,22400,22400,22400,0
|
|
20240722,173700,4985530100,22400,22400,22400,22400,0
|
|
20240722,173600,4985530100,22400,22400,22400,22400,0
|
|
20240722,173500,4985530100,22400,22400,22400,22400,0
|
|
20240722,173400,4985530100,22400,22400,22400,22400,0
|
|
20240722,173300,4985530100,22400,22400,22400,22400,0
|
|
20240722,173200,4985530100,22400,22400,22400,22400,0
|
|
20240722,173100,4985530100,22400,22400,22400,22400,0
|
|
20240722,173000,4985530100,22400,22400,22400,22400,0
|
|
20240722,172900,4985530100,22400,22400,22400,22400,0
|
|
20240722,172800,4985530100,22400,22400,22400,22400,0
|
|
20240722,172700,4985530100,22400,22400,22400,22400,0
|
|
20240722,172600,4985530100,22400,22400,22400,22400,0
|
|
20240722,172500,4985530100,22400,22400,22400,22400,0
|
|
20240722,172400,4985530100,22400,22400,22400,22400,0
|
|
20240722,172300,4985530100,22400,22400,22400,22400,0
|
|
20240722,172200,4985530100,22400,22400,22400,22400,0
|
|
20240722,172100,4985530100,22400,22400,22400,22400,0
|
|
20240722,172000,4985530100,22400,22400,22400,22400,0
|
|
20240722,171900,4985530100,22400,22400,22400,22400,0
|
|
20240722,171800,4985530100,22400,22400,22400,22400,0
|
|
20240722,171700,4985530100,22400,22400,22400,22400,0
|
|
20240722,171600,4985530100,22400,22400,22400,22400,0
|
|
20240722,171500,4985530100,22400,22400,22400,22400,0
|
|
20240722,171400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,171300,4985530100,22400,22400,22400,22400,0
|
|
20240722,171200,4985530100,22400,22400,22400,22400,0
|
|
20240722,171100,4985530100,22400,22400,22400,22400,0
|
|
20240722,171000,4985530100,22400,22400,22400,22400,0
|
|
20240722,170900,4985530100,22400,22400,22400,22400,0
|
|
20240722,170800,4985530100,22400,22400,22400,22400,0
|
|
20240722,170700,4985530100,22400,22400,22400,22400,0
|
|
20240722,170600,4985530100,22400,22400,22400,22400,0
|
|
20240722,170500,4985530100,22400,22400,22400,22400,0
|
|
20240722,170400,4985530100,22400,22400,22400,22400,0
|
|
20240722,170300,4985530100,22400,22400,22400,22400,0
|
|
20240722,170200,4985530100,22400,22400,22400,22400,0
|
|
20240722,170100,4985530100,22400,22400,22400,22400,0
|
|
20240722,170000,4985530100,22400,22400,22400,22400,0
|
|
20240722,165900,4985530100,22400,22400,22400,22400,0
|
|
20240722,165800,4985530100,22400,22400,22400,22400,0
|
|
20240722,165700,4985530100,22400,22400,22400,22400,0
|
|
20240722,165600,4985530100,22400,22400,22400,22400,0
|
|
20240722,165500,4985530100,22400,22400,22400,22400,0
|
|
20240722,165400,4985530100,22400,22400,22400,22400,0
|
|
20240722,165300,4985530100,22400,22400,22400,22400,0
|
|
20240722,165200,4985530100,22400,22400,22400,22400,0
|
|
20240722,165100,4985530100,22400,22400,22400,22400,0
|
|
20240722,165000,4985530100,22400,22400,22400,22400,0
|
|
20240722,164900,4985530100,22400,22400,22400,22400,0
|
|
20240722,164800,4985530100,22400,22400,22400,22400,0
|
|
20240722,164700,4985530100,22400,22400,22400,22400,0
|
|
20240722,164600,4985530100,22400,22400,22400,22400,0
|
|
20240722,164500,4985530100,22400,22400,22400,22400,0
|
|
20240722,164400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,164300,4985530100,22400,22400,22400,22400,0
|
|
20240722,164200,4985530100,22400,22400,22400,22400,0
|
|
20240722,164100,4985530100,22400,22400,22400,22400,0
|
|
20240722,164000,4985530100,22400,22400,22400,22400,0
|
|
20240722,163900,4985530100,22400,22400,22400,22400,0
|
|
20240722,163800,4985530100,22400,22400,22400,22400,0
|
|
20240722,163700,4985530100,22400,22400,22400,22400,0
|
|
20240722,163600,4985530100,22400,22400,22400,22400,0
|
|
20240722,163500,4985530100,22400,22400,22400,22400,0
|
|
20240722,163400,4985530100,22400,22400,22400,22400,0
|
|
20240722,163300,4985530100,22400,22400,22400,22400,0
|
|
20240722,163200,4985530100,22400,22400,22400,22400,0
|
|
20240722,163100,4985530100,22400,22400,22400,22400,0
|
|
20240722,163000,4985530100,22400,22400,22400,22400,0
|
|
20240722,162900,4985530100,22400,22400,22400,22400,0
|
|
20240722,162800,4985530100,22400,22400,22400,22400,0
|
|
20240722,162700,4985530100,22400,22400,22400,22400,0
|
|
20240722,162600,4985530100,22400,22400,22400,22400,0
|
|
20240722,162500,4985530100,22400,22400,22400,22400,0
|
|
20240722,162400,4985530100,22400,22400,22400,22400,0
|
|
20240722,162300,4985530100,22400,22400,22400,22400,0
|
|
20240722,162200,4985530100,22400,22400,22400,22400,0
|
|
20240722,162100,4985530100,22400,22400,22400,22400,0
|
|
20240722,162000,4985530100,22400,22400,22400,22400,0
|
|
20240722,161900,4985530100,22400,22400,22400,22400,0
|
|
20240722,161800,4985530100,22400,22400,22400,22400,0
|
|
20240722,161700,4985530100,22400,22400,22400,22400,0
|
|
20240722,161600,4985530100,22400,22400,22400,22400,0
|
|
20240722,161500,4985530100,22400,22400,22400,22400,0
|
|
20240722,161400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,161300,4985530100,22400,22400,22400,22400,0
|
|
20240722,161200,4985530100,22400,22400,22400,22400,0
|
|
20240722,161100,4985530100,22400,22400,22400,22400,0
|
|
20240722,161000,4985530100,22400,22400,22400,22400,0
|
|
20240722,160900,4985530100,22400,22400,22400,22400,0
|
|
20240722,160800,4985530100,22400,22400,22400,22400,0
|
|
20240722,160700,4985530100,22400,22400,22400,22400,0
|
|
20240722,160600,4985530100,22400,22400,22400,22400,0
|
|
20240722,160500,4985530100,22400,22400,22400,22400,0
|
|
20240722,160400,4985530100,22400,22400,22400,22400,0
|
|
20240722,160300,4985530100,22400,22400,22400,22400,0
|
|
20240722,160200,4985530100,22400,22400,22400,22400,0
|
|
20240722,160100,4985530100,22400,22400,22400,22400,0
|
|
20240722,160000,4985530100,22400,22400,22400,22400,0
|
|
20240722,155900,4985530100,22400,22400,22400,22400,0
|
|
20240722,155800,4985530100,22400,22400,22400,22400,0
|
|
20240722,155700,4985530100,22400,22400,22400,22400,0
|
|
20240722,155600,4985530100,22400,22400,22400,22400,0
|
|
20240722,155500,4985530100,22400,22400,22400,22400,0
|
|
20240722,155400,4985530100,22400,22400,22400,22400,0
|
|
20240722,155300,4985530100,22400,22400,22400,22400,0
|
|
20240722,155200,4985530100,22400,22400,22400,22400,0
|
|
20240722,155100,4985530100,22400,22400,22400,22400,0
|
|
20240722,155000,4985530100,22400,22400,22400,22400,0
|
|
20240722,154900,4985530100,22400,22400,22400,22400,0
|
|
20240722,154800,4985530100,22400,22400,22400,22400,0
|
|
20240722,154700,4985530100,22400,22400,22400,22400,0
|
|
20240722,154600,4985530100,22400,22400,22400,22400,0
|
|
20240722,154500,4985530100,22400,22400,22400,22400,0
|
|
20240722,154400,4985530100,22400,22400,22400,22400,6532
|
|
20240722,154300,4985530100,22400,22400,22400,22400,0
|
|
20240722,154200,4985530100,22400,22400,22400,22400,0
|
|
20240722,154100,4985530100,22400,22400,22400,22400,0
|
|
20240722,154000,4985530100,22400,22400,22400,22400,0
|
|
20240722,153900,4985530100,22400,22400,22400,22400,0
|
|
20240722,153800,4985530100,22400,22400,22400,22400,0
|
|
20240722,153700,4985530100,22400,22400,22400,22400,0
|
|
20240722,153600,4985530100,22400,22400,22400,22400,0
|
|
20240722,153500,4985530100,22400,22400,22400,22400,0
|
|
20240722,153400,4985530100,22400,22400,22400,22400,0
|
|
20240722,153300,4985530100,22400,22400,22400,22400,0
|
|
20240722,153200,4985530100,22400,22400,22400,22400,0
|
|
20240722,153100,4985530100,22400,22400,22400,22400,0
|
|
20240722,153000,4985530100,22400,22400,22400,22400,6532
|
|
20240722,152900,4839213300,22450,22450,22450,22450,0
|
|
20240722,152800,4839213300,22450,22450,22450,22450,0
|
|
20240722,152700,4839213300,22450,22450,22450,22450,0
|
|
20240722,152600,4839213300,22450,22450,22450,22450,0
|
|
20240722,152500,4839213300,22450,22450,22450,22450,0
|
|
20240722,152400,4839213300,22450,22450,22450,22450,0
|
|
20240722,152300,4839213300,22450,22450,22450,22450,0
|
|
20240722,152200,4839213300,22450,22450,22450,22450,0
|
|
20240722,152100,4839213300,22450,22450,22450,22450,0
|
|
20240722,152000,4839213300,22450,22450,22450,22450,0
|
|
20240722,151900,4839213300,22450,22400,22450,22400,336
|
|
20240722,151800,4831674100,22400,22350,22450,22350,331
|
|
20240722,151700,4824261900,22350,22450,22450,22350,507
|
|
20240722,151600,4812899850,22450,22400,22500,22350,2521
|
|
20240722,151500,4756368300,22400,22400,22450,22400,892
|
|
20240722,151400,4736385300,22400,22400,22450,22400,368
|
|
20240722,151300,4728141950,22450,22400,22450,22400,421
|
|
20240722,151200,4718711100,22400,22400,22450,22400,801
|
|
20240722,151100,4700768150,22400,22400,22450,22400,790
|
|
20240722,151000,4683058100,22400,22400,22450,22400,1496
|
|
20240722,150900,4649523550,22450,22450,22450,22400,1045
|
|
20240722,150800,4626108400,22400,22450,22450,22400,346
|
|
20240722,150700,4618356000,22450,22450,22450,22400,501
|
|
20240722,150600,4607110650,22450,22500,22550,22450,2349
|
|
20240722,150500,4554344400,22500,22550,22550,22450,626
|
|
20240722,150400,4540258200,22500,22500,22550,22500,47
|
|
20240722,150300,4539200450,22500,22550,22550,22500,385
|
|
20240722,150200,4530531400,22550,22550,22550,22500,178
|
|
20240722,150100,4526519400,22550,22550,22550,22500,190
|
|
20240722,150000,4522242950,22500,22500,22600,22500,103
|
|
20240722,145900,4519922750,22550,22550,22600,22550,132
|
|
20240722,145800,4516945450,22550,22500,22600,22500,315
|
|
20240722,145700,4509843400,22550,22550,22550,22500,206
|
|
20240722,145600,4505206600,22550,22600,22600,22500,148
|
|
20240722,145500,4501870200,22600,22550,22600,22550,80
|
|
20240722,145400,4500066150,22550,22550,22600,22550,2550
|
|
20240722,145300,4442563450,22550,22600,22600,22550,565
|
|
20240722,145200,4429796350,22600,22600,22600,22550,646
|
|
20240722,145100,4415200700,22600,22600,22600,22550,273
|
|
20240722,145000,4409038000,22600,22550,22600,22550,92
|
|
20240722,144900,4406960750,22500,22550,22550,22500,350
|
|
20240722,144800,4399083800,22550,22600,22600,22500,122
|
|
20240722,144700,4396338100,22500,22550,22600,22500,1032
|
|
20240722,144600,4373070050,22600,22500,22600,22500,394
|
|
20240722,144500,4364185850,22550,22550,22550,22500,148
|
|
20240722,144400,4360851050,22500,22550,22550,22500,206
|
|
20240722,144300,4356214050,22550,22500,22550,22500,574
|
|
20240722,144200,4343298500,22500,22550,22550,22500,100
|
|
20240722,144100,4341046450,22500,22450,22550,22450,1208
|
|
20240722,144000,4313861550,22500,22450,22500,22450,619
|
|
20240722,143900,4299964950,22450,22400,22450,22400,394
|
|
20240722,143800,4291129250,22450,22450,22450,22400,113
|
|
20240722,143700,4288597400,22400,22400,22400,22400,129
|
|
20240722,143600,4285707800,22450,22450,22450,22400,98
|
|
20240722,143500,4283510250,22450,22400,22450,22400,370
|
|
20240722,143400,4275205650,22450,22400,22450,22400,96
|
|
20240722,143300,4273054700,22400,22400,22450,22400,140
|
|
20240722,143200,4269918650,22400,22400,22450,22400,65
|
|
20240722,143100,4268462600,22400,22350,22400,22350,1638
|
|
20240722,143000,4231776400,22350,22350,22400,22350,186
|
|
20240722,142900,4227619250,22350,22350,22350,22350,194
|
|
20240722,142800,4223283350,22350,22350,22350,22350,211
|
|
20240722,142700,4218567500,22350,22400,22400,22350,263
|
|
20240722,142600,4212689350,22350,22350,22350,22350,38
|
|
20240722,142500,4211840050,22350,22350,22400,22300,374
|
|
20240722,142400,4203482950,22350,22350,22350,22350,280
|
|
20240722,142300,4197224950,22400,22350,22400,22350,287
|
|
20240722,142200,4190810400,22300,22300,22350,22300,174
|
|
20240722,142100,4186925350,22350,22350,22400,22350,1424
|
|
20240722,142000,4155098900,22350,22350,22400,22350,73
|
|
20240722,141900,4153467250,22350,22350,22350,22350,49
|
|
20240722,141800,4152372100,22350,22400,22400,22350,325
|
|
20240722,141700,4145107650,22350,22400,22400,22350,149
|
|
20240722,141600,4141775250,22400,22350,22400,22350,122
|
|
20240722,141500,4139048150,22350,22350,22400,22350,1002
|
|
20240722,141400,4116653300,22350,22400,22400,22350,393
|
|
20240722,141300,4107868100,22400,22400,22400,22350,91
|
|
20240722,141200,4105832900,22400,22350,22400,22350,63
|
|
20240722,141100,4104424500,22350,22400,22400,22350,150
|
|
20240722,141000,4101065600,22400,22400,22400,22350,270
|
|
20240722,140900,4095030750,22350,22350,22400,22300,1450
|
|
20240722,140800,4062655500,22400,22400,22400,22400,207
|
|
20240722,140700,4058018700,22400,22450,22450,22400,44
|
|
20240722,140600,4057033000,22400,22400,22400,22400,52
|
|
20240722,140500,4055868200,22400,22450,22450,22400,1195
|
|
20240722,140400,4029099000,22450,22400,22450,22400,2016
|
|
20240722,140300,3983935500,22400,22350,22400,22300,1769
|
|
20240722,140200,3944386500,22350,22300,22350,22300,154
|
|
20240722,140100,3940951500,22300,22300,22350,22300,372
|
|
20240722,140000,3932655850,22300,22350,22350,22300,76
|
|
20240722,135900,3930960250,22300,22300,22350,22300,1048
|
|
20240722,135800,3907589800,22300,22350,22350,22300,3384
|
|
20240722,135700,3832100000,22350,22350,22350,22350,137
|
|
20240722,135600,3829038050,22400,22400,22400,22350,889
|
|
20240722,135500,3809167300,22400,22400,22400,22350,54
|
|
20240722,135400,3807959700,22350,22400,22400,22350,1674
|
|
20240722,135300,3770537100,22400,22350,22400,22350,311
|
|
20240722,135200,3763573900,22400,22400,22450,22350,988
|
|
20240722,135100,3741452750,22450,22400,22450,22400,98
|
|
20240722,135000,3739254850,22400,22450,22500,22400,2150
|
|
20240722,134900,3691064250,22500,22450,22500,22450,439
|
|
20240722,134800,3681204900,22500,22500,22500,22450,194
|
|
20240722,134700,3676843800,22450,22500,22500,22450,67
|
|
20240722,134600,3675339600,22500,22500,22500,22450,178
|
|
20240722,134500,3671337050,22500,22500,22500,22450,311
|
|
20240722,134400,3664341550,22450,22500,22500,22450,207
|
|
20240722,134300,3659693900,22450,22500,22550,22450,161
|
|
20240722,134200,3656068850,22550,22500,22550,22500,106
|
|
20240722,134100,3653683800,22500,22550,22550,22500,779
|
|
20240722,134000,3636146350,22550,22600,22600,22550,116
|
|
20240722,133900,3633526650,22550,22550,22550,22550,158
|
|
20240722,133800,3629963750,22550,22600,22600,22550,59
|
|
20240722,133700,3628633250,22600,22550,22600,22550,113
|
|
20240722,133600,3626079800,22550,22450,22550,22450,647
|
|
20240722,133500,3611520400,22450,22450,22500,22450,158
|
|
20240722,133400,3607972700,22500,22500,22500,22500,212
|
|
20240722,133300,3603202700,22500,22600,22600,22450,933
|
|
20240722,133200,3582187250,22600,22600,22600,22550,68
|
|
20240722,133100,3580652350,22550,22600,22600,22550,75
|
|
20240722,133000,3578960550,22600,22500,22600,22450,3211
|
|
20240722,132900,3506659600,22500,22450,22500,22450,459
|
|
20240722,132800,3496332250,22450,22500,22500,22450,14
|
|
20240722,132700,3496017350,22450,22450,22450,22450,42
|
|
20240722,132600,3495074450,22400,22450,22450,22400,136
|
|
20240722,132500,3492021450,22400,22450,22450,22400,413
|
|
20240722,132400,3482749650,22400,22400,22450,22400,68
|
|
20240722,132300,3481226350,22400,22400,22450,22400,512
|
|
20240722,132200,3469757500,22400,22400,22400,22350,275
|
|
20240722,132100,3463597550,22350,22350,22350,22350,664
|
|
20240722,132000,3448757150,22350,22400,22400,22350,268
|
|
20240722,131900,3442767200,22400,22350,22400,22350,89
|
|
20240722,131800,3440774250,22350,22350,22400,22350,186
|
|
20240722,131700,3436613700,22400,22400,22400,22350,96
|
|
20240722,131600,3434467300,22400,22350,22400,22350,485
|
|
20240722,131500,3423618300,22350,22400,22400,22350,1378
|
|
20240722,131400,3392819900,22350,22400,22400,22350,243
|
|
20240722,131300,3387378900,22400,22400,22400,22400,2361
|
|
20240722,131200,3334492500,22400,22400,22450,22400,217
|
|
20240722,131100,3329631450,22400,22450,22450,22400,104
|
|
20240722,131000,3327301750,22450,22450,22500,22450,510
|
|
20240722,130900,3315850550,22450,22450,22450,22400,518
|
|
20240722,130800,3304223800,22450,22450,22500,22450,980
|
|
20240722,130700,3282222150,22450,22500,22500,22450,1163
|
|
20240722,130600,3256112600,22500,22450,22500,22450,133
|
|
20240722,130500,3253125100,22500,22450,22500,22450,154
|
|
20240722,130400,3249667700,22450,22450,22450,22450,30
|
|
20240722,130300,3248994200,22450,22450,22450,22450,162
|
|
20240722,130200,3245357300,22450,22500,22500,22450,508
|
|
20240722,130100,3233948700,22450,22500,22500,22450,511
|
|
20240722,130000,3222473400,22500,22500,22500,22450,351
|
|
20240722,125900,3214585550,22450,22500,22500,22450,30
|
|
20240722,125800,3213911150,22500,22500,22500,22450,584
|
|
20240722,125700,3200796600,22500,22500,22500,22450,164
|
|
20240722,125600,3197110500,22450,22450,22450,22450,1
|
|
20240722,125500,3197088050,22450,22450,22500,22450,124
|
|
20240722,125400,3194303600,22500,22500,22500,22450,527
|
|
20240722,125300,3182471600,22500,22500,22500,22500,14
|
|
20240722,125200,3182156600,22500,22500,22500,22500,215
|
|
20240722,125100,3177319100,22500,22500,22500,22500,66
|
|
20240722,125000,3175834100,22450,22450,22500,22450,529
|
|
20240722,124900,3163954250,22500,22500,22500,22450,199
|
|
20240722,124800,3159480400,22500,22500,22500,22450,68
|
|
20240722,124700,3157953000,22500,22550,22550,22500,3928
|
|
20240722,124600,3069568950,22550,22550,22550,22550,49
|
|
20240722,124500,3068464000,22550,22550,22550,22500,649
|
|
20240722,124400,3053845950,22550,22500,22550,22500,246
|
|
20240722,124300,3048299250,22550,22550,22550,22500,189
|
|
20240722,124200,3044038650,22500,22550,22550,22500,55
|
|
20240722,124100,3042801000,22550,22550,22550,22500,67
|
|
20240722,124000,3041291250,22550,22500,22550,22500,96
|
|
20240722,123900,3039131000,22500,22550,22550,22500,194
|
|
20240722,123800,3034765550,22550,22550,22550,22500,181
|
|
20240722,123700,3030686000,22550,22550,22550,22550,43
|
|
20240722,123600,3029716350,22550,22500,22550,22500,47
|
|
20240722,123500,3028658000,22550,22550,22550,22500,443
|
|
20240722,123400,3018669400,22550,22550,22550,22550,23
|
|
20240722,123300,3018150750,22550,22500,22550,22500,103
|
|
20240722,123200,3015829650,22500,22550,22550,22500,132
|
|
20240722,123100,3012858500,22550,22500,22550,22500,62
|
|
20240722,123000,3011462400,22550,22500,22550,22500,135
|
|
20240722,122900,3008418500,22500,22550,22550,22500,102
|
|
20240722,122800,3006122050,22550,22500,22550,22500,234
|
|
20240722,122700,3000852550,22500,22500,22500,22500,130
|
|
20240722,122600,2997927550,22500,22450,22500,22450,1222
|
|
20240722,122500,2970437950,22500,22500,22500,22450,320
|
|
20240722,122400,2963242300,22500,22450,22500,22450,489
|
|
20240722,122300,2952261350,22500,22550,22550,22500,3190
|
|
20240722,122200,2880469700,22550,22550,22550,22550,35
|
|
20240722,122100,2879680450,22550,22550,22550,22550,10
|
|
20240722,122000,2879454950,22550,22550,22600,22550,583
|
|
20240722,121900,2866305400,22500,22550,22550,22500,2588
|
|
20240722,121800,2808075150,22500,22600,22600,22500,2672
|
|
20240722,121700,2747823100,22600,22600,22600,22550,32
|
|
20240722,121600,2747100800,22600,22600,22650,22550,1237
|
|
20240722,121500,2719153000,22600,22600,22600,22600,2145
|
|
20240722,121400,2670676000,22600,22600,22650,22600,506
|
|
20240722,121300,2659236500,22600,22600,22650,22600,35
|
|
20240722,121200,2658445400,22600,22600,22650,22600,126
|
|
20240722,121100,2655597550,22650,22600,22650,22600,61
|
|
20240722,121000,2654216550,22600,22650,22650,22600,184
|
|
20240722,120900,2650053150,22650,22650,22650,22650,135
|
|
20240722,120800,2646995400,22650,22650,22650,22650,286
|
|
20240722,120700,2640517500,22650,22650,22650,22650,480
|
|
20240722,120600,2629645500,22700,22700,22700,22650,461
|
|
20240722,120500,2619196900,22700,22700,22700,22700,80
|
|
20240722,120400,2617380900,22700,22700,22700,22700,34
|
|
20240722,120300,2616609100,22650,22650,22750,22650,79
|
|
20240722,120200,2614816400,22650,22650,22650,22650,63
|
|
20240722,120100,2613389450,22750,22700,22750,22700,88
|
|
20240722,120000,2611391200,22700,22650,22700,22650,42
|
|
20240722,115900,2610439300,22650,22700,22700,22650,22
|
|
20240722,115800,2609940950,22750,22700,22750,22650,163
|
|
20240722,115700,2606248200,22700,22650,22700,22650,57
|
|
20240722,115600,2604954800,22700,22700,22700,22650,118
|
|
20240722,115500,2602277250,22650,22700,22700,22650,145
|
|
20240722,115400,2598986650,22700,22700,22750,22650,105
|
|
20240722,115300,2596605800,22700,22700,22700,22650,342
|
|
20240722,115200,2588847400,22700,22700,22700,22650,202
|
|
20240722,115100,2584263500,22750,22700,22750,22700,70
|
|
20240722,115000,2582673800,22700,22700,22700,22700,397
|
|
20240722,114900,2573661900,22700,22700,22700,22650,88
|
|
20240722,114800,2571665400,22700,22650,22700,22650,216
|
|
20240722,114700,2566771700,22650,22700,22700,22650,322
|
|
20240722,114600,2559465350,22700,22700,22700,22700,4
|
|
20240722,114500,2559374550,22750,22700,22800,22700,145
|
|
20240722,114400,2556076250,22750,22700,22750,22700,74
|
|
20240722,114300,2554393650,22750,22650,22750,22650,3311
|
|
20240722,114200,2479233700,22700,22650,22700,22650,1164
|
|
20240722,114100,2452811500,22650,22650,22650,22650,272
|
|
20240722,114000,2446650700,22650,22650,22650,22650,146
|
|
20240722,113900,2443343800,22700,22700,22700,22650,24
|
|
20240722,113800,2442800000,22700,22700,22700,22650,211
|
|
20240722,113700,2438020600,22650,22700,22700,22650,71
|
|
20240722,113600,2436411600,22700,22650,22700,22650,565
|
|
20240722,113500,2423614200,22650,22700,22700,22650,90
|
|
20240722,113400,2421571650,22650,22700,22700,22650,61
|
|
20240722,113300,2420189950,22700,22700,22700,22700,25
|
|
20240722,113200,2419622450,22700,22650,22700,22650,253
|
|
20240722,113100,2413891800,22650,22600,22650,22600,172
|
|
20240722,113000,2410004500,22600,22650,22650,22600,88
|
|
20240722,112900,2408013650,22650,22650,22650,22600,180
|
|
20240722,112800,2403937700,22650,22600,22650,22600,195
|
|
20240722,112700,2399529100,22600,22600,22650,22600,100
|
|
20240722,112600,2397268150,22650,22600,22650,22600,666
|
|
20240722,112500,2382213250,22650,22600,22650,22600,279
|
|
20240722,112400,2375904400,22600,22650,22650,22600,1112
|
|
20240722,112300,2350768700,22600,22650,22700,22600,95
|
|
20240722,112200,2348617150,22650,22650,22700,22650,662
|
|
20240722,112100,2333618450,22650,22650,22700,22650,336
|
|
20240722,112000,2326005050,22650,22650,22650,22650,38
|
|
20240722,111900,2325144350,22650,22700,22700,22650,1782
|
|
20240722,111800,2284778300,22650,22700,22700,22650,242
|
|
20240722,111700,2279285300,22650,22700,22750,22650,206
|
|
20240722,111600,2274609050,22700,22750,22750,22700,339
|
|
20240722,111500,2266913200,22750,22750,22750,22700,24
|
|
20240722,111400,2266368200,22750,22750,22750,22750,36
|
|
20240722,111300,2265549200,22700,22700,22750,22700,141
|
|
20240722,111200,2262345850,22700,22700,22700,22650,351
|
|
20240722,111100,2254380700,22700,22700,22700,22650,99
|
|
20240722,111000,2252133500,22700,22750,22750,22650,2588
|
|
20240722,110900,2193382600,22750,22750,22750,22700,450
|
|
20240722,110800,2183147050,22750,22800,22800,22750,337
|
|
20240722,110700,2175470800,22750,22800,22800,22750,66
|
|
20240722,110600,2173968600,22800,22800,22800,22800,18
|
|
20240722,110500,2173558200,22750,22800,22800,22750,180
|
|
20240722,110400,2169455450,22800,22700,22800,22700,276
|
|
20240722,110300,2163172750,22700,22750,22750,22700,134
|
|
20240722,110200,2160128850,22750,22750,22750,22750,185
|
|
20240722,110100,2155920100,22750,22750,22750,22750,630
|
|
20240722,110000,2141587600,22800,22750,22800,22750,51
|
|
20240722,105900,2140424850,22750,22750,22800,22750,334
|
|
20240722,105800,2132826050,22750,22800,22800,22750,64
|
|
20240722,105700,2131369850,22750,22800,22800,22750,785
|
|
20240722,105600,2113494450,22800,22800,22800,22800,229
|
|
20240722,105500,2108273250,22800,22850,22850,22800,340
|
|
20240722,105400,2100509600,22850,22800,22850,22800,554
|
|
20240722,105300,2087874350,22850,22850,22850,22800,22
|
|
20240722,105200,2087371700,22850,22850,22850,22850,55
|
|
20240722,105100,2086114950,22900,22850,22900,22800,216
|
|
20240722,105000,2081180000,22750,22850,22850,22750,63
|
|
20240722,104900,2079743750,22750,22750,22850,22750,297
|
|
20240722,104800,2072982550,22800,22800,22800,22800,854
|
|
20240722,104700,2053511350,22800,22850,22850,22800,110
|
|
20240722,104600,2050998450,22800,22850,22850,22800,227
|
|
20240722,104500,2045822000,22850,22800,22850,22800,36
|
|
20240722,104400,2045000700,22850,22850,22850,22800,68
|
|
20240722,104300,2043447400,22850,22850,22850,22850,210
|
|
20240722,104200,2038648900,22850,22850,22850,22800,138
|
|
20240722,104100,2035497150,22800,22800,22800,22800,166
|
|
20240722,104000,2031712350,22800,22850,22850,22800,107
|
|
20240722,103900,2029269850,22850,22850,22850,22850,116
|
|
20240722,103800,2026619250,22850,22850,22850,22800,52
|
|
20240722,103700,2025432550,22800,22800,22850,22800,89
|
|
20240722,103600,2023402850,22800,22850,22850,22800,127
|
|
20240722,103500,2020506150,22800,22850,22850,22800,34
|
|
20240722,103400,2019730700,22850,22800,22850,22750,182
|
|
20240722,103300,2015581950,22800,22800,22800,22700,26
|
|
20240722,103200,2014989700,22700,22750,22800,22700,1444
|
|
20240722,103100,1982186100,22750,22750,22750,22700,225
|
|
20240722,103000,1977074400,22700,22750,22750,22700,328
|
|
20240722,102900,1969622500,22750,22700,22750,22700,201
|
|
20240722,102800,1965058550,22750,22700,22750,22700,614
|
|
20240722,102700,1951120600,22750,22700,22750,22700,1044
|
|
20240722,102600,1927421000,22700,22800,22800,22700,481
|
|
20240722,102500,1916479600,22800,22800,22800,22750,2436
|
|
20240722,102400,1860940550,22750,22800,22800,22750,73
|
|
20240722,102300,1859278200,22750,22750,22750,22700,505
|
|
20240722,102200,1847795000,22800,22750,22800,22700,198
|
|
20240722,102100,1843290850,22750,22700,22750,22700,854
|
|
20240722,102000,1823888900,22700,22800,22800,22700,1133
|
|
20240722,101900,1798130950,22750,22800,22800,22750,1215
|
|
20240722,101800,1770446550,22800,22850,22850,22750,2530
|
|
20240722,101700,1712759600,22850,22850,22850,22800,146
|
|
20240722,101600,1709424600,22850,22850,22900,22850,386
|
|
20240722,101500,1700602950,22850,22850,22900,22850,3154
|
|
20240722,101400,1628533750,22850,22900,22900,22850,576
|
|
20240722,101300,1615369900,22900,22900,22900,22850,918
|
|
20240722,101200,1594353850,22900,22900,22900,22900,478
|
|
20240722,101100,1583407650,22900,22950,22950,22900,232
|
|
20240722,101000,1578094500,22900,22950,22950,22900,628
|
|
20240722,100900,1563698100,22950,22950,22950,22900,711
|
|
20240722,100800,1547387000,22950,23000,23000,22950,135
|
|
20240722,100700,1544284400,23000,22950,23000,22950,676
|
|
20240722,100600,1528740050,22950,22950,22950,22900,1158
|
|
20240722,100500,1502206900,22950,22950,22950,22950,56
|
|
20240722,100400,1500921700,22950,22950,23000,22950,239
|
|
20240722,100300,1495426550,22950,22900,22950,22900,772
|
|
20240722,100200,1477709800,22950,22900,22950,22850,510
|
|
20240722,100100,1466032000,22900,22950,22950,22850,1047
|
|
20240722,100000,1442054500,22950,22950,22950,22900,115
|
|
20240722,095900,1439415350,22950,22900,22950,22900,577
|
|
20240722,095800,1426178900,22900,22950,22950,22900,174
|
|
20240722,095700,1422187450,22900,22950,22950,22900,726
|
|
20240722,095600,1405544000,22950,22950,22950,22900,677
|
|
20240722,095500,1390018050,22900,22950,22950,22900,449
|
|
20240722,095400,1379729100,22900,22950,23000,22900,1656
|
|
20240722,095300,1341732600,22950,22950,23000,22950,224
|
|
20240722,095200,1336591550,22950,23000,23000,22950,120
|
|
20240722,095100,1333836800,23000,23000,23000,22950,178
|
|
20240722,095000,1329748800,23000,23000,23000,22950,184
|
|
20240722,094900,1325517450,22950,23000,23000,22950,405
|
|
20240722,094800,1316205000,23000,23000,23000,22950,350
|
|
20240722,094700,1308157450,23000,23000,23000,22850,5715
|
|
20240722,094600,1176956700,23000,23000,23050,23000,589
|
|
20240722,094500,1163408500,23050,23050,23100,23000,1953
|
|
20240722,094400,1118486100,23000,23050,23100,23000,1100
|
|
20240722,094300,1093140900,23050,23100,23150,23050,828
|
|
20240722,094200,1074034100,23050,23050,23150,23000,959
|
|
20240722,094100,1051942550,23050,23100,23100,23050,3370
|
|
20240722,094000,974195200,23150,23100,23200,23100,284
|
|
20240722,093900,967627100,23100,23100,23200,23100,403
|
|
20240722,093800,958317450,23100,23200,23200,23100,855
|
|
20240722,093700,938557000,23200,23200,23200,23100,244
|
|
20240722,093600,932909600,23200,23150,23200,23100,334
|
|
20240722,093500,925176100,23150,23200,23250,23100,5307
|
|
20240722,093400,802206850,23200,23200,23250,23200,376
|
|
20240722,093300,793474750,23200,23250,23250,23200,589
|
|
20240722,093200,779806650,23250,23250,23250,23200,188
|
|
20240722,093100,775440950,23200,23200,23250,23200,969
|
|
20240722,093000,752954050,23250,23300,23300,23250,1459
|
|
20240722,092900,718994800,23300,23350,23350,23300,299
|
|
20240722,092800,712021700,23350,23350,23350,23350,160
|
|
20240722,092700,708285700,23300,23350,23350,23300,21
|
|
20240722,092600,707795500,23400,23350,23400,23300,353
|
|
20240722,092500,699558150,23300,23350,23350,23300,78
|
|
20240722,092400,697736950,23400,23300,23400,23300,63
|
|
20240722,092300,696267650,23300,23300,23300,23300,70
|
|
20240722,092200,694636650,23300,23450,23450,23300,468
|
|
20240722,092100,683711600,23450,23350,23500,23350,2543
|
|
20240722,092000,624140400,23350,23300,23350,23300,154
|
|
20240722,091900,620551600,23300,23300,23400,23300,205
|
|
20240722,091800,615766050,23300,23300,23400,23300,408
|
|
20240722,091700,606255950,23300,23300,23400,23300,366
|
|
20240722,091600,597722750,23300,23350,23350,23300,671
|
|
20240722,091500,582080650,23350,23300,23450,23300,1417
|
|
20240722,091400,548998250,23250,23250,23300,23100,315
|
|
20240722,091300,541692850,23250,23250,23300,23100,1419
|
|
20240722,091200,508816300,23200,23250,23350,23200,2227
|
|
20240722,091100,457012700,23250,23300,23300,23200,2276
|
|
20240722,091000,404105450,23300,23350,23400,23300,1158
|
|
20240722,090900,377107800,23350,23400,23400,23350,941
|
|
20240722,090800,355107800,23400,23400,23400,23300,737
|
|
20240722,090700,337907350,23400,23400,23450,23350,771
|
|
20240722,090600,319897850,23400,23350,23400,23350,567
|
|
20240722,090500,306652450,23300,23500,23500,23200,2655
|
|
20240722,090400,244616600,23500,23550,23550,23450,410
|
|
20240722,090300,234997450,23550,23550,23550,23450,2541
|
|
20240722,090200,175227200,23550,23650,23650,23550,2329
|
|
20240722,090100,120322550,23650,23750,23750,23650,1500
|
|
20240722,090000,84784050,23750,23900,23950,23700,3263
|