587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,184400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,184300,3632013400,22050,22050,22050,22050,0
|
|
20240723,184200,3632013400,22050,22050,22050,22050,0
|
|
20240723,184100,3632013400,22050,22050,22050,22050,0
|
|
20240723,184000,3632013400,22050,22050,22050,22050,0
|
|
20240723,183900,3632013400,22050,22050,22050,22050,0
|
|
20240723,183800,3632013400,22050,22050,22050,22050,0
|
|
20240723,183700,3632013400,22050,22050,22050,22050,0
|
|
20240723,183600,3632013400,22050,22050,22050,22050,0
|
|
20240723,183500,3632013400,22050,22050,22050,22050,0
|
|
20240723,183400,3632013400,22050,22050,22050,22050,0
|
|
20240723,183300,3632013400,22050,22050,22050,22050,0
|
|
20240723,183200,3632013400,22050,22050,22050,22050,0
|
|
20240723,183100,3632013400,22050,22050,22050,22050,0
|
|
20240723,183000,3632013400,22050,22050,22050,22050,0
|
|
20240723,182900,3632013400,22050,22050,22050,22050,0
|
|
20240723,182800,3632013400,22050,22050,22050,22050,0
|
|
20240723,182700,3632013400,22050,22050,22050,22050,0
|
|
20240723,182600,3632013400,22050,22050,22050,22050,0
|
|
20240723,182500,3632013400,22050,22050,22050,22050,0
|
|
20240723,182400,3632013400,22050,22050,22050,22050,0
|
|
20240723,182300,3632013400,22050,22050,22050,22050,0
|
|
20240723,182200,3632013400,22050,22050,22050,22050,0
|
|
20240723,182100,3632013400,22050,22050,22050,22050,0
|
|
20240723,182000,3632013400,22050,22050,22050,22050,0
|
|
20240723,181900,3632013400,22050,22050,22050,22050,0
|
|
20240723,181800,3632013400,22050,22050,22050,22050,0
|
|
20240723,181700,3632013400,22050,22050,22050,22050,0
|
|
20240723,181600,3632013400,22050,22050,22050,22050,0
|
|
20240723,181500,3632013400,22050,22050,22050,22050,0
|
|
20240723,181400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,181300,3632013400,22050,22050,22050,22050,0
|
|
20240723,181200,3632013400,22050,22050,22050,22050,0
|
|
20240723,181100,3632013400,22050,22050,22050,22050,0
|
|
20240723,181000,3632013400,22050,22050,22050,22050,0
|
|
20240723,180900,3632013400,22050,22050,22050,22050,0
|
|
20240723,180800,3632013400,22050,22050,22050,22050,0
|
|
20240723,180700,3632013400,22050,22050,22050,22050,0
|
|
20240723,180600,3632013400,22050,22050,22050,22050,0
|
|
20240723,180500,3632013400,22050,22050,22050,22050,0
|
|
20240723,180400,3632013400,22050,22050,22050,22050,0
|
|
20240723,180300,3632013400,22050,22050,22050,22050,0
|
|
20240723,180200,3632013400,22050,22050,22050,22050,0
|
|
20240723,180100,3632013400,22050,22050,22050,22050,0
|
|
20240723,180000,3632013400,22050,22050,22050,22050,0
|
|
20240723,175900,3632013400,22050,22050,22050,22050,0
|
|
20240723,175800,3632013400,22050,22050,22050,22050,0
|
|
20240723,175700,3632013400,22050,22050,22050,22050,0
|
|
20240723,175600,3632013400,22050,22050,22050,22050,0
|
|
20240723,175500,3632013400,22050,22050,22050,22050,0
|
|
20240723,175400,3632013400,22050,22050,22050,22050,0
|
|
20240723,175300,3632013400,22050,22050,22050,22050,0
|
|
20240723,175200,3632013400,22050,22050,22050,22050,0
|
|
20240723,175100,3632013400,22050,22050,22050,22050,0
|
|
20240723,175000,3632013400,22050,22050,22050,22050,0
|
|
20240723,174900,3632013400,22050,22050,22050,22050,0
|
|
20240723,174800,3632013400,22050,22050,22050,22050,0
|
|
20240723,174700,3632013400,22050,22050,22050,22050,0
|
|
20240723,174600,3632013400,22050,22050,22050,22050,0
|
|
20240723,174500,3632013400,22050,22050,22050,22050,0
|
|
20240723,174400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,174300,3632013400,22050,22050,22050,22050,0
|
|
20240723,174200,3632013400,22050,22050,22050,22050,0
|
|
20240723,174100,3632013400,22050,22050,22050,22050,0
|
|
20240723,174000,3632013400,22050,22050,22050,22050,0
|
|
20240723,173900,3632013400,22050,22050,22050,22050,0
|
|
20240723,173800,3632013400,22050,22050,22050,22050,0
|
|
20240723,173700,3632013400,22050,22050,22050,22050,0
|
|
20240723,173600,3632013400,22050,22050,22050,22050,0
|
|
20240723,173500,3632013400,22050,22050,22050,22050,0
|
|
20240723,173400,3632013400,22050,22050,22050,22050,0
|
|
20240723,173300,3632013400,22050,22050,22050,22050,0
|
|
20240723,173200,3632013400,22050,22050,22050,22050,0
|
|
20240723,173100,3632013400,22050,22050,22050,22050,0
|
|
20240723,173000,3632013400,22050,22050,22050,22050,0
|
|
20240723,172900,3632013400,22050,22050,22050,22050,0
|
|
20240723,172800,3632013400,22050,22050,22050,22050,0
|
|
20240723,172700,3632013400,22050,22050,22050,22050,0
|
|
20240723,172600,3632013400,22050,22050,22050,22050,0
|
|
20240723,172500,3632013400,22050,22050,22050,22050,0
|
|
20240723,172400,3632013400,22050,22050,22050,22050,0
|
|
20240723,172300,3632013400,22050,22050,22050,22050,0
|
|
20240723,172200,3632013400,22050,22050,22050,22050,0
|
|
20240723,172100,3632013400,22050,22050,22050,22050,0
|
|
20240723,172000,3632013400,22050,22050,22050,22050,0
|
|
20240723,171900,3632013400,22050,22050,22050,22050,0
|
|
20240723,171800,3632013400,22050,22050,22050,22050,0
|
|
20240723,171700,3632013400,22050,22050,22050,22050,0
|
|
20240723,171600,3632013400,22050,22050,22050,22050,0
|
|
20240723,171500,3632013400,22050,22050,22050,22050,0
|
|
20240723,171400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,171300,3632013400,22050,22050,22050,22050,0
|
|
20240723,171200,3632013400,22050,22050,22050,22050,0
|
|
20240723,171100,3632013400,22050,22050,22050,22050,0
|
|
20240723,171000,3632013400,22050,22050,22050,22050,0
|
|
20240723,170900,3632013400,22050,22050,22050,22050,0
|
|
20240723,170800,3632013400,22050,22050,22050,22050,0
|
|
20240723,170700,3632013400,22050,22050,22050,22050,0
|
|
20240723,170600,3632013400,22050,22050,22050,22050,0
|
|
20240723,170500,3632013400,22050,22050,22050,22050,0
|
|
20240723,170400,3632013400,22050,22050,22050,22050,0
|
|
20240723,170300,3632013400,22050,22050,22050,22050,0
|
|
20240723,170200,3632013400,22050,22050,22050,22050,0
|
|
20240723,170100,3632013400,22050,22050,22050,22050,0
|
|
20240723,170000,3632013400,22050,22050,22050,22050,0
|
|
20240723,165900,3632013400,22050,22050,22050,22050,0
|
|
20240723,165800,3632013400,22050,22050,22050,22050,0
|
|
20240723,165700,3632013400,22050,22050,22050,22050,0
|
|
20240723,165600,3632013400,22050,22050,22050,22050,0
|
|
20240723,165500,3632013400,22050,22050,22050,22050,0
|
|
20240723,165400,3632013400,22050,22050,22050,22050,0
|
|
20240723,165300,3632013400,22050,22050,22050,22050,0
|
|
20240723,165200,3632013400,22050,22050,22050,22050,0
|
|
20240723,165100,3632013400,22050,22050,22050,22050,0
|
|
20240723,165000,3632013400,22050,22050,22050,22050,0
|
|
20240723,164900,3632013400,22050,22050,22050,22050,0
|
|
20240723,164800,3632013400,22050,22050,22050,22050,0
|
|
20240723,164700,3632013400,22050,22050,22050,22050,0
|
|
20240723,164600,3632013400,22050,22050,22050,22050,0
|
|
20240723,164500,3632013400,22050,22050,22050,22050,0
|
|
20240723,164400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,164300,3632013400,22050,22050,22050,22050,0
|
|
20240723,164200,3632013400,22050,22050,22050,22050,0
|
|
20240723,164100,3632013400,22050,22050,22050,22050,0
|
|
20240723,164000,3632013400,22050,22050,22050,22050,0
|
|
20240723,163900,3632013400,22050,22050,22050,22050,0
|
|
20240723,163800,3632013400,22050,22050,22050,22050,0
|
|
20240723,163700,3632013400,22050,22050,22050,22050,0
|
|
20240723,163600,3632013400,22050,22050,22050,22050,0
|
|
20240723,163500,3632013400,22050,22050,22050,22050,0
|
|
20240723,163400,3632013400,22050,22050,22050,22050,0
|
|
20240723,163300,3632013400,22050,22050,22050,22050,0
|
|
20240723,163200,3632013400,22050,22050,22050,22050,0
|
|
20240723,163100,3632013400,22050,22050,22050,22050,0
|
|
20240723,163000,3632013400,22050,22050,22050,22050,0
|
|
20240723,162900,3632013400,22050,22050,22050,22050,0
|
|
20240723,162800,3632013400,22050,22050,22050,22050,0
|
|
20240723,162700,3632013400,22050,22050,22050,22050,0
|
|
20240723,162600,3632013400,22050,22050,22050,22050,0
|
|
20240723,162500,3632013400,22050,22050,22050,22050,0
|
|
20240723,162400,3632013400,22050,22050,22050,22050,0
|
|
20240723,162300,3632013400,22050,22050,22050,22050,0
|
|
20240723,162200,3632013400,22050,22050,22050,22050,0
|
|
20240723,162100,3632013400,22050,22050,22050,22050,0
|
|
20240723,162000,3632013400,22050,22050,22050,22050,0
|
|
20240723,161900,3632013400,22050,22050,22050,22050,0
|
|
20240723,161800,3632013400,22050,22050,22050,22050,0
|
|
20240723,161700,3632013400,22050,22050,22050,22050,0
|
|
20240723,161600,3632013400,22050,22050,22050,22050,0
|
|
20240723,161500,3632013400,22050,22050,22050,22050,0
|
|
20240723,161400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,161300,3632013400,22050,22050,22050,22050,0
|
|
20240723,161200,3632013400,22050,22050,22050,22050,0
|
|
20240723,161100,3632013400,22050,22050,22050,22050,0
|
|
20240723,161000,3632013400,22050,22050,22050,22050,0
|
|
20240723,160900,3632013400,22050,22050,22050,22050,0
|
|
20240723,160800,3632013400,22050,22050,22050,22050,0
|
|
20240723,160700,3632013400,22050,22050,22050,22050,0
|
|
20240723,160600,3632013400,22050,22050,22050,22050,0
|
|
20240723,160500,3632013400,22050,22050,22050,22050,0
|
|
20240723,160400,3632013400,22050,22050,22050,22050,0
|
|
20240723,160300,3632013400,22050,22050,22050,22050,0
|
|
20240723,160200,3632013400,22050,22050,22050,22050,0
|
|
20240723,160100,3632013400,22050,22050,22050,22050,0
|
|
20240723,160000,3632013400,22050,22050,22050,22050,0
|
|
20240723,155900,3632013400,22050,22050,22050,22050,0
|
|
20240723,155800,3632013400,22050,22050,22050,22050,0
|
|
20240723,155700,3632013400,22050,22050,22050,22050,0
|
|
20240723,155600,3632013400,22050,22050,22050,22050,0
|
|
20240723,155500,3632013400,22050,22050,22050,22050,0
|
|
20240723,155400,3632013400,22050,22050,22050,22050,0
|
|
20240723,155300,3632013400,22050,22050,22050,22050,0
|
|
20240723,155200,3632013400,22050,22050,22050,22050,0
|
|
20240723,155100,3632013400,22050,22050,22050,22050,0
|
|
20240723,155000,3632013400,22050,22050,22050,22050,0
|
|
20240723,154900,3632013400,22050,22050,22050,22050,0
|
|
20240723,154800,3632013400,22050,22050,22050,22050,0
|
|
20240723,154700,3632013400,22050,22050,22050,22050,0
|
|
20240723,154600,3632013400,22050,22050,22050,22050,0
|
|
20240723,154500,3632013400,22050,22050,22050,22050,0
|
|
20240723,154400,3632013400,22050,22050,22050,22050,10084
|
|
20240723,154300,3632013400,22050,22050,22050,22050,0
|
|
20240723,154200,3632013400,22050,22050,22050,22050,0
|
|
20240723,154100,3632013400,22050,22050,22050,22050,0
|
|
20240723,154000,3632013400,22050,22050,22050,22050,0
|
|
20240723,153900,3632013400,22050,22050,22050,22050,0
|
|
20240723,153800,3632013400,22050,22050,22050,22050,0
|
|
20240723,153700,3632013400,22050,22050,22050,22050,0
|
|
20240723,153600,3632013400,22050,22050,22050,22050,0
|
|
20240723,153500,3632013400,22050,22050,22050,22050,0
|
|
20240723,153400,3632013400,22050,22050,22050,22050,0
|
|
20240723,153300,3632013400,22050,22050,22050,22050,0
|
|
20240723,153200,3632013400,22050,22050,22050,22050,0
|
|
20240723,153100,3632013400,22050,22050,22050,22050,0
|
|
20240723,153000,3632013400,22050,22050,22050,22050,10084
|
|
20240723,152900,3409661200,22150,22150,22150,22150,0
|
|
20240723,152800,3409661200,22150,22150,22150,22150,0
|
|
20240723,152700,3409661200,22150,22150,22150,22150,0
|
|
20240723,152600,3409661200,22150,22150,22150,22150,0
|
|
20240723,152500,3409661200,22150,22150,22150,22150,0
|
|
20240723,152400,3409661200,22150,22150,22150,22150,0
|
|
20240723,152300,3409661200,22150,22150,22150,22150,0
|
|
20240723,152200,3409661200,22150,22150,22150,22150,0
|
|
20240723,152100,3409661200,22150,22150,22150,22150,0
|
|
20240723,152000,3409661200,22150,22150,22150,22150,0
|
|
20240723,151900,3409661200,22150,22150,22150,22150,76
|
|
20240723,151800,3407977800,22100,22050,22200,22050,979
|
|
20240723,151700,3386324900,22100,22050,22100,22050,966
|
|
20240723,151600,3365024000,22050,22050,22100,22050,258
|
|
20240723,151500,3359334300,22100,22100,22100,22050,605
|
|
20240723,151400,3345965400,22100,22100,22100,22100,523
|
|
20240723,151300,3334407100,22100,22100,22100,22100,204
|
|
20240723,151200,3329898700,22100,22100,22150,22100,425
|
|
20240723,151100,3320506050,22100,22100,22100,22100,1862
|
|
20240723,151000,3279355850,22100,22100,22150,22100,652
|
|
20240723,150900,3264940000,22100,22100,22150,22100,1154
|
|
20240723,150800,3239385400,22150,22100,22150,22100,90
|
|
20240723,150700,3237392000,22100,22150,22150,22100,333
|
|
20240723,150600,3230027150,22100,22100,22150,22100,263
|
|
20240723,150500,3224204600,22150,22100,22150,22100,427
|
|
20240723,150400,3214761800,22100,22100,22150,22100,268
|
|
20240723,150300,3208837600,22150,22150,22150,22100,251
|
|
20240723,150200,3203288750,22150,22100,22150,22100,172
|
|
20240723,150100,3199481700,22150,22100,22150,22100,65
|
|
20240723,150000,3198043750,22150,22150,22200,22100,265
|
|
20240723,145900,3192173850,22150,22150,22200,22150,447
|
|
20240723,145800,3182272400,22150,22200,22200,22150,46
|
|
20240723,145700,3181252850,22150,22150,22200,22150,32
|
|
20240723,145600,3180543950,22150,22150,22200,22100,173
|
|
20240723,145500,3176713150,22100,22150,22150,22100,65
|
|
20240723,145400,3175273850,22150,22100,22150,22100,503
|
|
20240723,145300,3164132700,22150,22200,22200,22100,2269
|
|
20240723,145200,3113884750,22150,22200,22200,22150,98
|
|
20240723,145100,3111712400,22200,22150,22200,22150,381
|
|
20240723,145000,3103262750,22200,22150,22200,22150,133
|
|
20240723,144900,3100312950,22150,22200,22200,22150,81
|
|
20240723,144800,3098515350,22200,22150,22200,22150,82
|
|
20240723,144700,3096695550,22200,22200,22200,22150,552
|
|
20240723,144600,3084451200,22200,22200,22200,22200,144
|
|
20240723,144500,3081254400,22200,22200,22250,22200,1486
|
|
20240723,144400,3048263000,22250,22250,22250,22200,214
|
|
20240723,144300,3043501650,22200,22250,22250,22200,86
|
|
20240723,144200,3041592300,22250,22200,22300,22200,721
|
|
20240723,144100,3025585700,22200,22250,22300,22200,276
|
|
20240723,144000,3019444350,22250,22250,22250,22250,5
|
|
20240723,143900,3019333100,22300,22200,22300,22200,310
|
|
20240723,143800,3012433500,22200,22300,22300,22200,969
|
|
20240723,143700,2990866350,22300,22300,22300,22300,92
|
|
20240723,143600,2988814750,22300,22350,22350,22300,324
|
|
20240723,143500,2981578050,22350,22250,22350,22250,412
|
|
20240723,143400,2972392300,22300,22300,22300,22250,205
|
|
20240723,143300,2967825300,22250,22250,22300,22250,12
|
|
20240723,143200,2967558250,22300,22250,22300,22250,204
|
|
20240723,143100,2963019200,22300,22300,22300,22300,244
|
|
20240723,143000,2957578000,22250,22300,22300,22250,125
|
|
20240723,142900,2954793250,22250,22300,22300,22250,51
|
|
20240723,142800,2953658000,22250,22250,22250,22250,37
|
|
20240723,142700,2952834750,22250,22250,22250,22250,46
|
|
20240723,142600,2951811250,22250,22250,22250,22250,2
|
|
20240723,142500,2951766750,22250,22300,22300,22250,56
|
|
20240723,142400,2950519850,22250,22250,22300,22250,147
|
|
20240723,142300,2947249050,22300,22300,22300,22300,22
|
|
20240723,142200,2946758450,22250,22250,22250,22250,261
|
|
20240723,142100,2940951200,22200,22250,22250,22200,75
|
|
20240723,142000,2939284350,22250,22300,22300,22250,126
|
|
20240723,141900,2936478800,22300,22300,22300,22200,307
|
|
20240723,141800,2929651450,22250,22300,22300,22250,147
|
|
20240723,141700,2926373750,22300,22300,22350,22300,103
|
|
20240723,141600,2924076600,22350,22300,22350,22250,591
|
|
20240723,141500,2910894850,22300,22300,22300,22250,117
|
|
20240723,141400,2908286300,22250,22250,22250,22250,38
|
|
20240723,141300,2907440800,22250,22200,22300,22200,142
|
|
20240723,141200,2904280400,22200,22250,22250,22200,577
|
|
20240723,141100,2891443700,22250,22250,22250,22250,1
|
|
20240723,141000,2891421450,22250,22150,22250,22150,591
|
|
20240723,140900,2878306200,22200,22200,22200,22200,5
|
|
20240723,140800,2878195200,22200,22200,22200,22200,62
|
|
20240723,140700,2876818800,22150,22200,22200,22150,502
|
|
20240723,140600,2865674450,22150,22150,22200,22150,72
|
|
20240723,140500,2864079000,22150,22150,22150,22150,0
|
|
20240723,140400,2864079000,22150,22150,22150,22150,0
|
|
20240723,140300,2864079000,22150,22200,22200,22150,12
|
|
20240723,140200,2863812700,22150,22200,22200,22150,17
|
|
20240723,140100,2863435350,22200,22200,22200,22150,132
|
|
20240723,140000,2860505000,22150,22200,22200,22150,110
|
|
20240723,135900,2858067500,22150,22150,22200,22150,521
|
|
20240723,135800,2846526400,22250,22200,22250,22200,307
|
|
20240723,135700,2839701350,22200,22200,22250,22150,193
|
|
20240723,135600,2835417200,22150,22200,22200,22150,37
|
|
20240723,135500,2834595850,22200,22200,22200,22200,217
|
|
20240723,135400,2829778450,22200,22200,22200,22200,20
|
|
20240723,135300,2829334450,22150,22200,22200,22150,362
|
|
20240723,135200,2821311400,22250,22200,22250,22200,123
|
|
20240723,135100,2818579700,22200,22200,22200,22200,1089
|
|
20240723,135000,2794403900,22200,22200,22200,22200,13
|
|
20240723,134900,2794115300,22200,22200,22200,22150,460
|
|
20240723,134800,2783921900,22200,22200,22200,22200,219
|
|
20240723,134700,2779060100,22200,22200,22200,22200,50
|
|
20240723,134600,2777950100,22200,22200,22200,22200,0
|
|
20240723,134500,2777950100,22200,22200,22200,22200,0
|
|
20240723,134400,2777950100,22200,22200,22200,22200,22
|
|
20240723,134300,2777461700,22200,22200,22200,22200,7
|
|
20240723,134200,2777306300,22200,22250,22250,22200,87
|
|
20240723,134100,2775374850,22250,22250,22250,22250,50
|
|
20240723,134000,2774262350,22200,22200,22200,22200,43
|
|
20240723,133900,2773307750,22200,22150,22200,22150,624
|
|
20240723,133800,2759475800,22200,22200,22200,22200,56
|
|
20240723,133700,2758232600,22200,22150,22200,22150,100
|
|
20240723,133600,2756015600,22150,22200,22200,22150,151
|
|
20240723,133500,2752670400,22150,22250,22250,22150,89
|
|
20240723,133400,2750696300,22250,22150,22250,22150,23
|
|
20240723,133300,2750186400,22150,22150,22150,22150,250
|
|
20240723,133200,2744648900,22150,22250,22250,22150,770
|
|
20240723,133100,2727556950,22250,22300,22300,22250,174
|
|
20240723,133000,2723685400,22300,22300,22350,22250,200
|
|
20240723,132900,2719234650,22300,22300,22300,22300,715
|
|
20240723,132800,2703290150,22300,22300,22300,22300,0
|
|
20240723,132700,2703290150,22300,22300,22350,22300,150
|
|
20240723,132600,2699942850,22300,22300,22300,22300,1
|
|
20240723,132500,2699920550,22300,22300,22300,22300,61
|
|
20240723,132400,2698560250,22300,22350,22350,22300,225
|
|
20240723,132300,2693533700,22350,22350,22350,22350,30
|
|
20240723,132200,2692863200,22350,22350,22400,22350,3
|
|
20240723,132100,2692796100,22350,22400,22400,22350,12
|
|
20240723,132000,2692527800,22350,22350,22350,22350,150
|
|
20240723,131900,2689175300,22350,22350,22350,22350,5
|
|
20240723,131800,2689063550,22350,22300,22400,22300,124
|
|
20240723,131700,2686287450,22350,22350,22350,22300,13
|
|
20240723,131600,2685996950,22350,22350,22350,22350,433
|
|
20240723,131500,2676319400,22350,22400,22400,22350,1767
|
|
20240723,131400,2636761900,22450,22450,22450,22450,1159
|
|
20240723,131300,2610742350,22450,22450,22450,22450,1
|
|
20240723,131200,2610719900,22450,22450,22450,22400,707
|
|
20240723,131100,2594847800,22500,22450,22500,22450,1066
|
|
20240723,131000,2570905100,22450,22450,22450,22450,1
|
|
20240723,130900,2570882650,22400,22400,22400,22400,810
|
|
20240723,130800,2552738650,22400,22400,22400,22400,56
|
|
20240723,130700,2551484250,22400,22350,22400,22350,413
|
|
20240723,130600,2542253050,22350,22300,22350,22300,121
|
|
20240723,130500,2539549700,22300,22350,22350,22300,6
|
|
20240723,130400,2539415650,22350,22300,22350,22300,43
|
|
20240723,130300,2538455900,22350,22400,22400,22350,402
|
|
20240723,130200,2529471150,22400,22300,22400,22300,6
|
|
20240723,130100,2529337250,22350,22350,22350,22350,513
|
|
20240723,130000,2517871700,22350,22300,22350,22300,215
|
|
20240723,125900,2513067000,22300,22300,22400,22300,229
|
|
20240723,125800,2507952850,22300,22250,22400,22250,6110
|
|
20240723,125700,2371670950,22250,22100,22250,22100,3350
|
|
20240723,125600,2297265750,22150,22150,22150,22150,1376
|
|
20240723,125500,2266787350,22150,22150,22150,22150,5
|
|
20240723,125400,2266676600,22150,22100,22150,22100,170
|
|
20240723,125300,2262918600,22100,22150,22150,22100,58
|
|
20240723,125200,2261635300,22100,22150,22150,22100,107
|
|
20240723,125100,2259270250,22150,22100,22150,22100,156
|
|
20240723,125000,2255822550,22100,22100,22100,22100,0
|
|
20240723,124900,2255822550,22100,22100,22100,22100,2
|
|
20240723,124800,2255778350,22100,22150,22150,22100,77
|
|
20240723,124700,2254076050,22100,22150,22150,22100,106
|
|
20240723,124600,2251729850,22150,22150,22150,22150,1
|
|
20240723,124500,2251707700,22150,22100,22150,22100,11
|
|
20240723,124400,2251464550,22150,22150,22150,22150,14
|
|
20240723,124300,2251154450,22100,22100,22100,22100,10
|
|
20240723,124200,2250933450,22150,22150,22150,22150,42
|
|
20240723,124100,2250003150,22150,22200,22200,22150,218
|
|
20240723,124000,2245174150,22200,22200,22200,22150,41
|
|
20240723,123900,2244264000,22150,22150,22150,22100,188
|
|
20240723,123800,2240101800,22150,22150,22150,22150,206
|
|
20240723,123700,2235538900,22150,22150,22150,22150,2161
|
|
20240723,123600,2187672750,22100,22100,22100,22100,225
|
|
20240723,123500,2182700250,22100,22100,22100,22100,256
|
|
20240723,123400,2177042650,22150,22100,22150,22100,218
|
|
20240723,123300,2172223950,22100,22100,22100,22100,21
|
|
20240723,123200,2171759850,22100,22100,22100,22050,536
|
|
20240723,123100,2159932350,22100,22100,22100,22100,0
|
|
20240723,123000,2159932350,22100,22100,22100,22100,310
|
|
20240723,122900,2153081350,22150,22100,22150,22100,1112
|
|
20240723,122800,2128505450,22050,22100,22100,22050,25
|
|
20240723,122700,2127953750,22100,22050,22100,22050,222
|
|
20240723,122600,2123048550,22100,22050,22100,22050,105
|
|
20240723,122500,2120733050,22100,22100,22100,22100,30
|
|
20240723,122400,2120070050,22100,22100,22100,22050,213
|
|
20240723,122300,2115367650,22050,22100,22100,22050,30
|
|
20240723,122200,2114705650,22050,22050,22050,22050,235
|
|
20240723,122100,2109523900,22050,22050,22050,22050,138
|
|
20240723,122000,2106481000,22050,22050,22050,22050,132
|
|
20240723,121900,2103570400,22050,22050,22050,22050,122
|
|
20240723,121800,2100880300,22050,22100,22100,22050,94
|
|
20240723,121700,2098804400,22100,22100,22100,22050,11
|
|
20240723,121600,2098561550,22050,22100,22100,22050,322
|
|
20240723,121500,2091455350,22100,22100,22100,22100,144
|
|
20240723,121400,2088272950,22100,22100,22100,22100,38
|
|
20240723,121300,2087433150,22100,22100,22100,22100,18
|
|
20240723,121200,2087035350,22050,22100,22100,22050,986
|
|
20240723,121100,2065293750,22050,22100,22100,22050,77
|
|
20240723,121000,2063595550,22100,22100,22100,22050,192
|
|
20240723,120900,2059355650,22050,22100,22100,22050,89
|
|
20240723,120800,2057392000,22100,22100,22100,22050,86
|
|
20240723,120700,2055492900,22100,22100,22100,22100,58
|
|
20240723,120600,2054211100,22100,22050,22100,22050,504
|
|
20240723,120500,2043097700,22050,22100,22100,22050,22
|
|
20240723,120400,2042611800,22100,22100,22150,22100,512
|
|
20240723,120300,2031295750,22100,22100,22150,22050,1428
|
|
20240723,120200,1999735850,22150,22150,22150,22150,1
|
|
20240723,120100,1999713700,22150,22150,22150,22150,502
|
|
20240723,120000,1988594400,22150,22150,22150,22150,2810
|
|
20240723,115900,1926352900,22200,22200,22200,22200,1
|
|
20240723,115800,1926330700,22200,22150,22200,22150,14
|
|
20240723,115700,1926019950,22150,22150,22150,22150,2
|
|
20240723,115600,1925975650,22150,22150,22150,22150,10
|
|
20240723,115500,1925754150,22150,22150,22150,22150,0
|
|
20240723,115400,1925754150,22150,22200,22200,22150,117
|
|
20240723,115300,1923162250,22200,22200,22200,22200,25
|
|
20240723,115200,1922607250,22200,22150,22200,22150,35
|
|
20240723,115100,1921830400,22200,22150,22200,22150,26
|
|
20240723,115000,1921254450,22150,22200,22200,22150,68
|
|
20240723,114900,1919746350,22200,22200,22200,22200,509
|
|
20240723,114800,1908446550,22200,22200,22200,22150,27
|
|
20240723,114700,1907847650,22150,22150,22150,22150,168
|
|
20240723,114600,1904126450,22150,22150,22200,22150,101
|
|
20240723,114500,1901889200,22150,22150,22200,22150,21
|
|
20240723,114400,1901424000,22150,22150,22150,22150,11
|
|
20240723,114300,1901180350,22200,22150,22200,22100,509
|
|
20240723,114200,1889930900,22150,22150,22150,22100,196
|
|
20240723,114100,1885590000,22150,22150,22150,22150,102
|
|
20240723,114000,1883330700,22100,22150,22150,22100,118
|
|
20240723,113900,1880719450,22150,22150,22150,22150,594
|
|
20240723,113800,1867562350,22150,22150,22150,22100,70
|
|
20240723,113700,1866014400,22150,22150,22150,22150,134
|
|
20240723,113600,1863046300,22150,22200,22200,22150,65
|
|
20240723,113500,1861606400,22200,22200,22200,22200,4
|
|
20240723,113400,1861517600,22200,22200,22200,22200,12
|
|
20240723,113300,1861251200,22150,22200,22200,22150,51
|
|
20240723,113200,1860121500,22100,22100,22150,22100,255
|
|
20240723,113100,1854481800,22150,22150,22150,22150,116
|
|
20240723,113000,1851912400,22150,22200,22200,22100,103
|
|
20240723,112900,1849633950,22200,22150,22200,22100,357
|
|
20240723,112800,1841726650,22200,22200,22200,22200,1
|
|
20240723,112700,1841704450,22150,22200,22200,22150,115
|
|
20240723,112600,1839154450,22150,22150,22150,22150,307
|
|
20240723,112500,1832354400,22150,22200,22250,22150,612
|
|
20240723,112400,1818781750,22250,22200,22250,22200,35
|
|
20240723,112300,1818003600,22200,22250,22250,22200,329
|
|
20240723,112200,1810699500,22250,22250,22250,22250,22
|
|
20240723,112100,1810210000,22250,22250,22250,22250,70
|
|
20240723,112000,1808652500,22200,22150,22200,22150,295
|
|
20240723,111900,1802108500,22150,22200,22200,22150,321
|
|
20240723,111800,1794997300,22200,22150,22200,22150,138
|
|
20240723,111700,1791939450,22150,22200,22200,22150,1352
|
|
20240723,111600,1761990150,22200,22200,22200,22200,269
|
|
20240723,111500,1756018350,22200,22150,22200,22150,137
|
|
20240723,111400,1752977000,22200,22200,22200,22200,155
|
|
20240723,111300,1749536000,22200,22200,22200,22200,61
|
|
20240723,111200,1748181800,22200,22200,22250,22200,173
|
|
20240723,111100,1744341100,22200,22200,22250,22200,151
|
|
20240723,111000,1740988850,22200,22200,22200,22200,72
|
|
20240723,110900,1739390450,22200,22250,22250,22200,833
|
|
20240723,110800,1720897800,22200,22200,22250,22200,253
|
|
20240723,110700,1715280700,22200,22250,22250,22200,294
|
|
20240723,110600,1708745850,22250,22200,22250,22200,275
|
|
20240723,110500,1702627150,22250,22250,22250,22200,189
|
|
20240723,110400,1698425550,22250,22200,22300,22200,209
|
|
20240723,110300,1693781050,22200,22350,22350,22200,485
|
|
20240723,110200,1682978050,22350,22350,22350,22350,18
|
|
20240723,110100,1682575750,22350,22250,22350,22250,521
|
|
20240723,110000,1670956350,22250,22250,22300,22250,137
|
|
20240723,105900,1667907550,22300,22300,22300,22300,58
|
|
20240723,105800,1666614150,22300,22250,22300,22200,230
|
|
20240723,105700,1661497600,22250,22200,22250,22200,297
|
|
20240723,105600,1654899350,22250,22250,22250,22200,71
|
|
20240723,105500,1653319650,22250,22250,22250,22250,119
|
|
20240723,105400,1650671900,22250,22250,22300,22200,587
|
|
20240723,105300,1637603400,22250,22200,22250,22200,94
|
|
20240723,105200,1635516400,22200,22200,22200,22200,258
|
|
20240723,105100,1629788800,22200,22200,22200,22200,301
|
|
20240723,105000,1623106600,22250,22250,22250,22250,3
|
|
20240723,104900,1623039850,22250,22200,22250,22200,270
|
|
20240723,104800,1617037550,22200,22200,22250,22200,40
|
|
20240723,104700,1616149300,22200,22200,22200,22200,660
|
|
20240723,104600,1601497300,22250,22200,22300,22200,97
|
|
20240723,104500,1599339950,22200,22200,22200,22200,1
|
|
20240723,104400,1599317750,22250,22250,22250,22250,102
|
|
20240723,104300,1597048250,22200,22200,22250,22200,93
|
|
20240723,104200,1594983150,22200,22250,22250,22200,122
|
|
20240723,104100,1592272150,22200,22200,22200,22150,263
|
|
20240723,104000,1586433650,22250,22250,22250,22200,166
|
|
20240723,103900,1582740250,22250,22300,22300,22250,41
|
|
20240723,103800,1581827950,22250,22300,22300,22200,772
|
|
20240723,103700,1564650200,22300,22350,22350,22300,634
|
|
20240723,103600,1550510750,22350,22350,22350,22350,43
|
|
20240723,103500,1549549700,22300,22300,22300,22300,1
|
|
20240723,103400,1549527400,22300,22350,22350,22300,120
|
|
20240723,103300,1546851200,22300,22250,22300,22250,985
|
|
20240723,103200,1524887300,22250,22250,22250,22250,432
|
|
20240723,103100,1515275300,22300,22200,22300,22150,1769
|
|
20240723,103000,1475946450,22150,22150,22150,22150,183
|
|
20240723,102900,1471893000,22150,22150,22150,22100,188
|
|
20240723,102800,1467736400,22150,22150,22150,22100,714
|
|
20240723,102700,1451921800,22150,22150,22150,22150,113
|
|
20240723,102600,1449418850,22150,22150,22150,22150,335
|
|
20240723,102500,1441998600,22150,22100,22150,22100,110
|
|
20240723,102400,1439564600,22150,22200,22200,22050,1715
|
|
20240723,102300,1401607900,22200,22200,22200,22100,1090
|
|
20240723,102200,1377474000,22150,22150,22200,22100,3021
|
|
20240723,102100,1310608550,22150,22200,22200,22150,831
|
|
20240723,102000,1292199200,22150,22200,22250,22150,1104
|
|
20240723,101900,1267696400,22200,22200,22200,22150,1143
|
|
20240723,101800,1242377550,22200,22250,22250,22200,731
|
|
20240723,101700,1226147200,22250,22300,22300,22250,11
|
|
20240723,101600,1225902350,22300,22300,22300,22250,1111
|
|
20240723,101500,1201139950,22250,22300,22300,22250,362
|
|
20240723,101400,1193073850,22250,22250,22300,22250,237
|
|
20240723,101300,1187800500,22250,22300,22300,22250,409
|
|
20240723,101200,1178699950,22250,22300,22300,22250,437
|
|
20240723,101100,1168958350,22300,22300,22350,22300,498
|
|
20240723,101000,1157847850,22300,22350,22350,22300,2266
|
|
20240723,100900,1107271250,22350,22350,22400,22350,219
|
|
20240723,100800,1102373200,22350,22400,22400,22350,681
|
|
20240723,100700,1087152350,22400,22400,22400,22350,318
|
|
20240723,100600,1080034150,22350,22400,22400,22350,75
|
|
20240723,100500,1078356100,22400,22350,22400,22350,136
|
|
20240723,100400,1075310950,22350,22300,22350,22300,794
|
|
20240723,100300,1057597350,22300,22300,22300,22300,220
|
|
20240723,100200,1052691350,22300,22450,22450,22300,2020
|
|
20240723,100100,1007485700,22450,22400,22450,22400,383
|
|
20240723,100000,998904950,22400,22500,22500,22400,4766
|
|
20240723,095900,892079900,22550,22550,22550,22500,818
|
|
20240723,095800,873673300,22550,22550,22550,22550,44
|
|
20240723,095700,872681100,22550,22500,22550,22500,368
|
|
20240723,095600,864384850,22500,22550,22550,22500,203
|
|
20240723,095500,859816950,22550,22550,22550,22500,34
|
|
20240723,095400,859050300,22500,22500,22550,22500,923
|
|
20240723,095300,838281800,22550,22550,22550,22550,88
|
|
20240723,095200,836297400,22550,22500,22550,22500,25
|
|
20240723,095100,835734650,22550,22600,22600,22500,764
|
|
20240723,095000,818513400,22550,22600,22600,22550,93
|
|
20240723,094900,816416150,22550,22500,22550,22500,45
|
|
20240723,094800,815401600,22500,22600,22650,22500,330
|
|
20240723,094700,807973000,22600,22550,22600,22550,21
|
|
20240723,094600,807499400,22550,22650,22650,22550,57
|
|
20240723,094500,806213950,22550,22600,22600,22550,200
|
|
20240723,094400,801699900,22600,22600,22650,22550,294
|
|
20240723,094300,795055100,22650,22650,22650,22650,24
|
|
20240723,094200,794511500,22650,22650,22650,22650,61
|
|
20240723,094100,793129850,22650,22600,22650,22600,255
|
|
20240723,094000,787354850,22600,22500,22600,22450,2216
|
|
20240723,093900,737458600,22500,22450,22500,22450,145
|
|
20240723,093800,734202600,22500,22500,22500,22450,15
|
|
20240723,093700,733865300,22500,22500,22500,22500,132
|
|
20240723,093600,730895300,22500,22500,22550,22500,160
|
|
20240723,093500,727295100,22500,22550,22550,22500,685
|
|
20240723,093400,711882550,22550,22600,22600,22550,74
|
|
20240723,093300,710213400,22550,22600,22650,22550,1513
|
|
20240723,093200,676083700,22600,22700,22700,22600,2609
|
|
20240723,093100,617060850,22650,22700,22750,22650,37
|
|
20240723,093000,616221200,22650,22700,22750,22650,388
|
|
20240723,092900,607421000,22700,22700,22700,22700,581
|
|
20240723,092800,594232300,22750,22700,22750,22700,24
|
|
20240723,092700,593687350,22700,22700,22700,22700,64
|
|
20240723,092600,592234550,22750,22700,22750,22700,62
|
|
20240723,092500,590824150,22750,22700,22750,22650,558
|
|
20240723,092400,578178250,22750,22750,22750,22700,286
|
|
20240723,092300,571682750,22700,22750,22800,22700,426
|
|
20240723,092200,562001750,22700,22750,22750,22700,284
|
|
20240723,092100,555544250,22700,22750,22750,22700,151
|
|
20240723,092000,552109050,22750,22800,22800,22750,95
|
|
20240723,091900,549947000,22750,22800,22800,22750,286
|
|
20240723,091800,543433550,22700,22850,22850,22700,404
|
|
20240723,091700,534226350,22850,22850,22850,22850,238
|
|
20240723,091600,528788050,22850,22750,22850,22750,1016
|
|
20240723,091500,505635950,22750,22750,22800,22700,842
|
|
20240723,091400,486505100,22700,22750,22750,22700,1421
|
|
20240723,091300,454221550,22750,22750,22800,22750,469
|
|
20240723,091200,443551750,22750,22750,22800,22700,199
|
|
20240723,091100,439025250,22700,22750,22800,22700,663
|
|
20240723,091000,423948950,22750,22700,22750,22700,337
|
|
20240723,090900,416288650,22700,22650,22700,22650,847
|
|
20240723,090800,397074750,22650,22700,22700,22650,418
|
|
20240723,090700,387603900,22700,22800,22800,22700,371
|
|
20240723,090600,379176950,22750,22950,22950,22750,2917
|
|
20240723,090500,312612350,22900,22950,22950,22900,653
|
|
20240723,090400,297631950,22950,22900,22950,22900,746
|
|
20240723,090300,280524650,22900,22850,22950,22850,2464
|
|
20240723,090200,224070300,22900,22850,22950,22800,2266
|
|
20240723,090100,172251000,22800,22750,22850,22700,1560
|
|
20240723,090000,136722100,22750,22400,22850,22400,6085
|