587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,184400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,184300,3740489550,27250,27250,27250,27250,0
|
|
20240724,184200,3740489550,27250,27250,27250,27250,0
|
|
20240724,184100,3740489550,27250,27250,27250,27250,0
|
|
20240724,184000,3740489550,27250,27250,27250,27250,0
|
|
20240724,183900,3740489550,27250,27250,27250,27250,0
|
|
20240724,183800,3740489550,27250,27250,27250,27250,0
|
|
20240724,183700,3740489550,27250,27250,27250,27250,0
|
|
20240724,183600,3740489550,27250,27250,27250,27250,0
|
|
20240724,183500,3740489550,27250,27250,27250,27250,0
|
|
20240724,183400,3740489550,27250,27250,27250,27250,0
|
|
20240724,183300,3740489550,27250,27250,27250,27250,0
|
|
20240724,183200,3740489550,27250,27250,27250,27250,0
|
|
20240724,183100,3740489550,27250,27250,27250,27250,0
|
|
20240724,183000,3740489550,27250,27250,27250,27250,0
|
|
20240724,182900,3740489550,27250,27250,27250,27250,0
|
|
20240724,182800,3740489550,27250,27250,27250,27250,0
|
|
20240724,182700,3740489550,27250,27250,27250,27250,0
|
|
20240724,182600,3740489550,27250,27250,27250,27250,0
|
|
20240724,182500,3740489550,27250,27250,27250,27250,0
|
|
20240724,182400,3740489550,27250,27250,27250,27250,0
|
|
20240724,182300,3740489550,27250,27250,27250,27250,0
|
|
20240724,182200,3740489550,27250,27250,27250,27250,0
|
|
20240724,182100,3740489550,27250,27250,27250,27250,0
|
|
20240724,182000,3740489550,27250,27250,27250,27250,0
|
|
20240724,181900,3740489550,27250,27250,27250,27250,0
|
|
20240724,181800,3740489550,27250,27250,27250,27250,0
|
|
20240724,181700,3740489550,27250,27250,27250,27250,0
|
|
20240724,181600,3740489550,27250,27250,27250,27250,0
|
|
20240724,181500,3740489550,27250,27250,27250,27250,0
|
|
20240724,181400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,181300,3740489550,27250,27250,27250,27250,0
|
|
20240724,181200,3740489550,27250,27250,27250,27250,0
|
|
20240724,181100,3740489550,27250,27250,27250,27250,0
|
|
20240724,181000,3740489550,27250,27250,27250,27250,0
|
|
20240724,180900,3740489550,27250,27250,27250,27250,0
|
|
20240724,180800,3740489550,27250,27250,27250,27250,0
|
|
20240724,180700,3740489550,27250,27250,27250,27250,0
|
|
20240724,180600,3740489550,27250,27250,27250,27250,0
|
|
20240724,180500,3740489550,27250,27250,27250,27250,0
|
|
20240724,180400,3740489550,27250,27250,27250,27250,0
|
|
20240724,180300,3740489550,27250,27250,27250,27250,0
|
|
20240724,180200,3740489550,27250,27250,27250,27250,0
|
|
20240724,180100,3740489550,27250,27250,27250,27250,0
|
|
20240724,180000,3740489550,27250,27250,27250,27250,0
|
|
20240724,175900,3740489550,27250,27250,27250,27250,0
|
|
20240724,175800,3740489550,27250,27250,27250,27250,0
|
|
20240724,175700,3740489550,27250,27250,27250,27250,0
|
|
20240724,175600,3740489550,27250,27250,27250,27250,0
|
|
20240724,175500,3740489550,27250,27250,27250,27250,0
|
|
20240724,175400,3740489550,27250,27250,27250,27250,0
|
|
20240724,175300,3740489550,27250,27250,27250,27250,0
|
|
20240724,175200,3740489550,27250,27250,27250,27250,0
|
|
20240724,175100,3740489550,27250,27250,27250,27250,0
|
|
20240724,175000,3740489550,27250,27250,27250,27250,0
|
|
20240724,174900,3740489550,27250,27250,27250,27250,0
|
|
20240724,174800,3740489550,27250,27250,27250,27250,0
|
|
20240724,174700,3740489550,27250,27250,27250,27250,0
|
|
20240724,174600,3740489550,27250,27250,27250,27250,0
|
|
20240724,174500,3740489550,27250,27250,27250,27250,0
|
|
20240724,174400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,174300,3740489550,27250,27250,27250,27250,0
|
|
20240724,174200,3740489550,27250,27250,27250,27250,0
|
|
20240724,174100,3740489550,27250,27250,27250,27250,0
|
|
20240724,174000,3740489550,27250,27250,27250,27250,0
|
|
20240724,173900,3740489550,27250,27250,27250,27250,0
|
|
20240724,173800,3740489550,27250,27250,27250,27250,0
|
|
20240724,173700,3740489550,27250,27250,27250,27250,0
|
|
20240724,173600,3740489550,27250,27250,27250,27250,0
|
|
20240724,173500,3740489550,27250,27250,27250,27250,0
|
|
20240724,173400,3740489550,27250,27250,27250,27250,0
|
|
20240724,173300,3740489550,27250,27250,27250,27250,0
|
|
20240724,173200,3740489550,27250,27250,27250,27250,0
|
|
20240724,173100,3740489550,27250,27250,27250,27250,0
|
|
20240724,173000,3740489550,27250,27250,27250,27250,0
|
|
20240724,172900,3740489550,27250,27250,27250,27250,0
|
|
20240724,172800,3740489550,27250,27250,27250,27250,0
|
|
20240724,172700,3740489550,27250,27250,27250,27250,0
|
|
20240724,172600,3740489550,27250,27250,27250,27250,0
|
|
20240724,172500,3740489550,27250,27250,27250,27250,0
|
|
20240724,172400,3740489550,27250,27250,27250,27250,0
|
|
20240724,172300,3740489550,27250,27250,27250,27250,0
|
|
20240724,172200,3740489550,27250,27250,27250,27250,0
|
|
20240724,172100,3740489550,27250,27250,27250,27250,0
|
|
20240724,172000,3740489550,27250,27250,27250,27250,0
|
|
20240724,171900,3740489550,27250,27250,27250,27250,0
|
|
20240724,171800,3740489550,27250,27250,27250,27250,0
|
|
20240724,171700,3740489550,27250,27250,27250,27250,0
|
|
20240724,171600,3740489550,27250,27250,27250,27250,0
|
|
20240724,171500,3740489550,27250,27250,27250,27250,0
|
|
20240724,171400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,171300,3740489550,27250,27250,27250,27250,0
|
|
20240724,171200,3740489550,27250,27250,27250,27250,0
|
|
20240724,171100,3740489550,27250,27250,27250,27250,0
|
|
20240724,171000,3740489550,27250,27250,27250,27250,0
|
|
20240724,170900,3740489550,27250,27250,27250,27250,0
|
|
20240724,170800,3740489550,27250,27250,27250,27250,0
|
|
20240724,170700,3740489550,27250,27250,27250,27250,0
|
|
20240724,170600,3740489550,27250,27250,27250,27250,0
|
|
20240724,170500,3740489550,27250,27250,27250,27250,0
|
|
20240724,170400,3740489550,27250,27250,27250,27250,0
|
|
20240724,170300,3740489550,27250,27250,27250,27250,0
|
|
20240724,170200,3740489550,27250,27250,27250,27250,0
|
|
20240724,170100,3740489550,27250,27250,27250,27250,0
|
|
20240724,170000,3740489550,27250,27250,27250,27250,0
|
|
20240724,165900,3740489550,27250,27250,27250,27250,0
|
|
20240724,165800,3740489550,27250,27250,27250,27250,0
|
|
20240724,165700,3740489550,27250,27250,27250,27250,0
|
|
20240724,165600,3740489550,27250,27250,27250,27250,0
|
|
20240724,165500,3740489550,27250,27250,27250,27250,0
|
|
20240724,165400,3740489550,27250,27250,27250,27250,0
|
|
20240724,165300,3740489550,27250,27250,27250,27250,0
|
|
20240724,165200,3740489550,27250,27250,27250,27250,0
|
|
20240724,165100,3740489550,27250,27250,27250,27250,0
|
|
20240724,165000,3740489550,27250,27250,27250,27250,0
|
|
20240724,164900,3740489550,27250,27250,27250,27250,0
|
|
20240724,164800,3740489550,27250,27250,27250,27250,0
|
|
20240724,164700,3740489550,27250,27250,27250,27250,0
|
|
20240724,164600,3740489550,27250,27250,27250,27250,0
|
|
20240724,164500,3740489550,27250,27250,27250,27250,0
|
|
20240724,164400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,164300,3740489550,27250,27250,27250,27250,0
|
|
20240724,164200,3740489550,27250,27250,27250,27250,0
|
|
20240724,164100,3740489550,27250,27250,27250,27250,0
|
|
20240724,164000,3740489550,27250,27250,27250,27250,0
|
|
20240724,163900,3740489550,27250,27250,27250,27250,0
|
|
20240724,163800,3740489550,27250,27250,27250,27250,0
|
|
20240724,163700,3740489550,27250,27250,27250,27250,0
|
|
20240724,163600,3740489550,27250,27250,27250,27250,0
|
|
20240724,163500,3740489550,27250,27250,27250,27250,0
|
|
20240724,163400,3740489550,27250,27250,27250,27250,0
|
|
20240724,163300,3740489550,27250,27250,27250,27250,0
|
|
20240724,163200,3740489550,27250,27250,27250,27250,0
|
|
20240724,163100,3740489550,27250,27250,27250,27250,0
|
|
20240724,163000,3740489550,27250,27250,27250,27250,0
|
|
20240724,162900,3740489550,27250,27250,27250,27250,0
|
|
20240724,162800,3740489550,27250,27250,27250,27250,0
|
|
20240724,162700,3740489550,27250,27250,27250,27250,0
|
|
20240724,162600,3740489550,27250,27250,27250,27250,0
|
|
20240724,162500,3740489550,27250,27250,27250,27250,0
|
|
20240724,162400,3740489550,27250,27250,27250,27250,0
|
|
20240724,162300,3740489550,27250,27250,27250,27250,0
|
|
20240724,162200,3740489550,27250,27250,27250,27250,0
|
|
20240724,162100,3740489550,27250,27250,27250,27250,0
|
|
20240724,162000,3740489550,27250,27250,27250,27250,0
|
|
20240724,161900,3740489550,27250,27250,27250,27250,0
|
|
20240724,161800,3740489550,27250,27250,27250,27250,0
|
|
20240724,161700,3740489550,27250,27250,27250,27250,0
|
|
20240724,161600,3740489550,27250,27250,27250,27250,0
|
|
20240724,161500,3740489550,27250,27250,27250,27250,0
|
|
20240724,161400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,161300,3740489550,27250,27250,27250,27250,0
|
|
20240724,161200,3740489550,27250,27250,27250,27250,0
|
|
20240724,161100,3740489550,27250,27250,27250,27250,0
|
|
20240724,161000,3740489550,27250,27250,27250,27250,0
|
|
20240724,160900,3740489550,27250,27250,27250,27250,0
|
|
20240724,160800,3740489550,27250,27250,27250,27250,0
|
|
20240724,160700,3740489550,27250,27250,27250,27250,0
|
|
20240724,160600,3740489550,27250,27250,27250,27250,0
|
|
20240724,160500,3740489550,27250,27250,27250,27250,0
|
|
20240724,160400,3740489550,27250,27250,27250,27250,0
|
|
20240724,160300,3740489550,27250,27250,27250,27250,0
|
|
20240724,160200,3740489550,27250,27250,27250,27250,0
|
|
20240724,160100,3740489550,27250,27250,27250,27250,0
|
|
20240724,160000,3740489550,27250,27250,27250,27250,0
|
|
20240724,155900,3740489550,27250,27250,27250,27250,0
|
|
20240724,155800,3740489550,27250,27250,27250,27250,0
|
|
20240724,155700,3740489550,27250,27250,27250,27250,0
|
|
20240724,155600,3740489550,27250,27250,27250,27250,0
|
|
20240724,155500,3740489550,27250,27250,27250,27250,0
|
|
20240724,155400,3740489550,27250,27250,27250,27250,0
|
|
20240724,155300,3740489550,27250,27250,27250,27250,0
|
|
20240724,155200,3740489550,27250,27250,27250,27250,0
|
|
20240724,155100,3740489550,27250,27250,27250,27250,0
|
|
20240724,155000,3740489550,27250,27250,27250,27250,0
|
|
20240724,154900,3740489550,27250,27250,27250,27250,0
|
|
20240724,154800,3740489550,27250,27250,27250,27250,0
|
|
20240724,154700,3740489550,27250,27250,27250,27250,0
|
|
20240724,154600,3740489550,27250,27250,27250,27250,0
|
|
20240724,154500,3740489550,27250,27250,27250,27250,0
|
|
20240724,154400,3740489550,27250,27250,27250,27250,4547
|
|
20240724,154300,3740489550,27250,27250,27250,27250,0
|
|
20240724,154200,3740489550,27250,27250,27250,27250,0
|
|
20240724,154100,3740489550,27250,27250,27250,27250,0
|
|
20240724,154000,3740489550,27250,27250,27250,27250,0
|
|
20240724,153900,3740489550,27250,27250,27250,27250,0
|
|
20240724,153800,3740489550,27250,27250,27250,27250,0
|
|
20240724,153700,3740489550,27250,27250,27250,27250,0
|
|
20240724,153600,3740489550,27250,27250,27250,27250,0
|
|
20240724,153500,3740489550,27250,27250,27250,27250,0
|
|
20240724,153400,3740489550,27250,27250,27250,27250,0
|
|
20240724,153300,3740489550,27250,27250,27250,27250,0
|
|
20240724,153200,3740489550,27250,27250,27250,27250,0
|
|
20240724,153100,3740489550,27250,27250,27250,27250,0
|
|
20240724,153000,3740489550,27250,27250,27250,27250,4547
|
|
20240724,152900,3616583800,27300,27300,27300,27300,0
|
|
20240724,152800,3616583800,27300,27300,27300,27300,0
|
|
20240724,152700,3616583800,27300,27300,27300,27300,0
|
|
20240724,152600,3616583800,27300,27300,27300,27300,0
|
|
20240724,152500,3616583800,27300,27300,27300,27300,0
|
|
20240724,152400,3616583800,27300,27300,27300,27300,0
|
|
20240724,152300,3616583800,27300,27300,27300,27300,0
|
|
20240724,152200,3616583800,27300,27300,27300,27300,0
|
|
20240724,152100,3616583800,27300,27300,27300,27300,0
|
|
20240724,152000,3616583800,27300,27300,27300,27300,0
|
|
20240724,151900,3616583800,27300,27300,27300,27200,1397
|
|
20240724,151800,3578575250,27250,27350,27350,27250,131
|
|
20240724,151700,3575003300,27250,27250,27300,27250,38
|
|
20240724,151600,3573966300,27250,27350,27350,27250,384
|
|
20240724,151500,3563493450,27350,27300,27350,27300,459
|
|
20240724,151400,3550939850,27350,27250,27350,27250,90
|
|
20240724,151300,3548479250,27350,27350,27350,27300,196
|
|
20240724,151200,3543123900,27350,27400,27400,27350,37
|
|
20240724,151100,3542110150,27350,27250,27350,27250,396
|
|
20240724,151000,3531291700,27300,27400,27400,27300,1666
|
|
20240724,150900,3485799100,27350,27350,27350,27350,52
|
|
20240724,150800,3484376900,27350,27400,27400,27350,744
|
|
20240724,150700,3464012900,27450,27500,27500,27400,56
|
|
20240724,150600,3462476350,27400,27400,27450,27400,855
|
|
20240724,150500,3439042350,27450,27450,27450,27400,236
|
|
20240724,150400,3432564650,27500,27550,27600,27500,93
|
|
20240724,150300,3430005350,27550,27550,27550,27550,10
|
|
20240724,150200,3429729850,27550,27550,27650,27550,36
|
|
20240724,150100,3428736700,27600,27650,27650,27600,164
|
|
20240724,150000,3424209300,27650,27650,27650,27650,91
|
|
20240724,145900,3421693150,27600,27650,27650,27600,191
|
|
20240724,145800,3416417550,27650,27650,27650,27600,291
|
|
20240724,145700,3408377300,27650,27600,27650,27600,174
|
|
20240724,145600,3403571400,27650,27600,27650,27600,110
|
|
20240724,145500,3400530450,27650,27700,27700,27600,144
|
|
20240724,145400,3396552550,27650,27600,27650,27600,98
|
|
20240724,145300,3393845550,27650,27600,27650,27500,220
|
|
20240724,145200,3387763700,27650,27500,27650,27400,775
|
|
20240724,145100,3366465550,27550,27650,27700,27500,829
|
|
20240724,145000,3343637850,27650,27600,27650,27600,75
|
|
20240724,144900,3341564200,27550,27600,27650,27550,94
|
|
20240724,144800,3338971050,27650,27650,27650,27600,121
|
|
20240724,144700,3335626900,27650,27650,27650,27600,77
|
|
20240724,144600,3333499400,27650,27650,27650,27600,53
|
|
20240724,144500,3332034300,27600,27650,27650,27600,270
|
|
20240724,144400,3324576000,27700,27650,27700,27650,257
|
|
20240724,144300,3317467250,27700,27700,27700,27650,63
|
|
20240724,144200,3315722250,27700,27650,27700,27650,158
|
|
20240724,144100,3311348200,27700,27700,27700,27650,462
|
|
20240724,144000,3298567850,27650,27700,27700,27650,87
|
|
20240724,143900,3296160200,27650,27700,27700,27650,160
|
|
20240724,143800,3291729700,27700,27650,27700,27650,264
|
|
20240724,143700,3284424650,27650,27650,27650,27650,162
|
|
20240724,143600,3279945350,27550,27600,27650,27550,101
|
|
20240724,143500,3277155200,27650,27650,27650,27600,342
|
|
20240724,143400,3267711450,27650,27700,27700,27650,64
|
|
20240724,143300,3265939750,27650,27650,27700,27650,98
|
|
20240724,143200,3263227400,27650,27650,27650,27600,177
|
|
20240724,143100,3258333400,27650,27650,27650,27600,338
|
|
20240724,143000,3248995200,27650,27650,27650,27650,106
|
|
20240724,142900,3246064300,27700,27650,27700,27600,195
|
|
20240724,142800,3240666600,27650,27650,27700,27650,86
|
|
20240724,142700,3238287500,27650,27650,27650,27650,115
|
|
20240724,142600,3235107750,27650,27650,27650,27600,90
|
|
20240724,142500,3232619500,27650,27600,27650,27600,520
|
|
20240724,142400,3218244500,27550,27600,27650,27550,95
|
|
20240724,142300,3215621500,27550,27450,27600,27450,72
|
|
20240724,142200,3213639600,27450,27600,27600,27450,276
|
|
20240724,142100,3206044300,27650,27650,27650,27600,111
|
|
20240724,142000,3202977650,27650,27600,27650,27550,72
|
|
20240724,141900,3200990450,27600,27600,27650,27600,65
|
|
20240724,141800,3199195150,27600,27650,27650,27600,625
|
|
20240724,141700,3181942750,27650,27700,27700,27600,1500
|
|
20240724,141600,3140528150,27650,27650,27650,27600,328
|
|
20240724,141500,3131459000,27650,27650,27700,27650,1065
|
|
20240724,141400,3102009100,27650,27550,27650,27500,1623
|
|
20240724,141300,3057230200,27500,27550,27550,27500,629
|
|
20240724,141200,3039926250,27550,27550,27550,27550,56
|
|
20240724,141100,3038383450,27500,27450,27500,27450,974
|
|
20240724,141000,3011619150,27450,27450,27450,27400,174
|
|
20240724,140900,3006842900,27450,27450,27450,27400,343
|
|
20240724,140800,2997432350,27400,27450,27450,27400,96
|
|
20240724,140700,2994797750,27450,27450,27450,27450,85
|
|
20240724,140600,2992464500,27450,27450,27450,27450,105
|
|
20240724,140500,2989582250,27450,27500,27500,27400,88
|
|
20240724,140400,2987162900,27500,27450,27500,27450,89
|
|
20240724,140300,2984718600,27450,27500,27500,27450,588
|
|
20240724,140200,2968574600,27450,27500,27500,27450,84
|
|
20240724,140100,2966264650,27500,27450,27500,27450,210
|
|
20240724,140000,2960491150,27500,27500,27500,27500,113
|
|
20240724,135900,2957383650,27450,27450,27450,27450,351
|
|
20240724,135800,2947748700,27450,27350,27450,27350,921
|
|
20240724,135700,2922553850,27400,27400,27400,27400,134
|
|
20240724,135600,2918882250,27400,27450,27450,27400,110
|
|
20240724,135500,2915862800,27450,27400,27450,27400,66
|
|
20240724,135400,2914051300,27400,27450,27450,27400,74
|
|
20240724,135300,2912020050,27450,27450,27450,27350,314
|
|
20240724,135200,2903410850,27350,27450,27450,27350,1030
|
|
20240724,135100,2875226300,27450,27450,27450,27450,180
|
|
20240724,135000,2870285300,27400,27450,27500,27400,102
|
|
20240724,134900,2867483700,27400,27450,27450,27400,357
|
|
20240724,134800,2857686650,27450,27450,27450,27450,153
|
|
20240724,134700,2853486800,27400,27450,27450,27400,72
|
|
20240724,134600,2851510550,27450,27450,27450,27450,64
|
|
20240724,134500,2849753750,27400,27450,27450,27400,483
|
|
20240724,134400,2836498200,27450,27450,27450,27400,119
|
|
20240724,134300,2833231700,27350,27450,27450,27350,144
|
|
20240724,134200,2829283200,27450,27450,27450,27400,98
|
|
20240724,134100,2826595100,27400,27500,27500,27400,153
|
|
20240724,134000,2822392800,27500,27500,27500,27450,141
|
|
20240724,133900,2818517800,27500,27450,27500,27400,396
|
|
20240724,133800,2807646100,27400,27450,27450,27400,71
|
|
20240724,133700,2805697200,27450,27450,27450,27450,114
|
|
20240724,133600,2802567900,27400,27450,27450,27400,294
|
|
20240724,133500,2794507800,27400,27450,27450,27400,87
|
|
20240724,133400,2792121650,27450,27450,27450,27450,68
|
|
20240724,133300,2790255050,27450,27450,27450,27450,170
|
|
20240724,133200,2785588550,27400,27450,27500,27400,651
|
|
20240724,133100,2767717850,27450,27400,27450,27400,177
|
|
20240724,133000,2762864450,27400,27300,27400,27300,1533
|
|
20240724,132900,2720916550,27300,27250,27300,27250,749
|
|
20240724,132800,2700490350,27200,27200,27250,27200,33
|
|
20240724,132700,2699591350,27200,27200,27200,27200,37
|
|
20240724,132600,2698584950,27200,27200,27200,27200,0
|
|
20240724,132500,2698584950,27200,27200,27200,27200,1
|
|
20240724,132400,2698557750,27150,27150,27150,27150,1
|
|
20240724,132300,2698530600,27250,27200,27250,27150,72
|
|
20240724,132200,2696569600,27200,27150,27200,27100,948
|
|
20240724,132100,2670849950,27150,27100,27150,27100,66
|
|
20240724,132000,2669058100,27100,27150,27150,27100,66
|
|
20240724,131900,2667267800,27100,27100,27100,27100,213
|
|
20240724,131800,2661495500,27100,27200,27200,27100,375
|
|
20240724,131700,2651332450,27200,27200,27200,27200,37
|
|
20240724,131600,2650326050,27150,27150,27150,27150,431
|
|
20240724,131500,2638624400,27150,27200,27200,27150,166
|
|
20240724,131400,2634114200,27150,27150,27150,27150,0
|
|
20240724,131300,2634114200,27150,27200,27200,27150,511
|
|
20240724,131200,2620224550,27200,27300,27300,27200,34
|
|
20240724,131100,2619299150,27300,27300,27300,27250,31
|
|
20240724,131000,2618452900,27200,27250,27250,27200,57
|
|
20240724,130900,2616900650,27200,27300,27300,27200,60
|
|
20240724,130800,2615262750,27300,27300,27300,27300,0
|
|
20240724,130700,2615262750,27300,27300,27300,27300,0
|
|
20240724,130600,2615262750,27300,27200,27300,27200,1292
|
|
20240724,130500,2580110350,27250,27300,27300,27250,44
|
|
20240724,130400,2578909550,27300,27350,27350,27300,320
|
|
20240724,130300,2570172550,27350,27300,27350,27250,243
|
|
20240724,130200,2563538950,27300,27300,27300,27300,0
|
|
20240724,130100,2563538950,27300,27300,27300,27300,73
|
|
20240724,130000,2561546050,27350,27350,27350,27350,10
|
|
20240724,125900,2561272550,27250,27250,27250,27250,353
|
|
20240724,125800,2551653300,27250,27300,27300,27250,44
|
|
20240724,125700,2550452150,27350,27350,27350,27350,42
|
|
20240724,125600,2549303450,27300,27350,27350,27300,27
|
|
20240724,125500,2548566300,27350,27350,27350,27350,0
|
|
20240724,125400,2548566300,27350,27350,27350,27350,7
|
|
20240724,125300,2548374850,27350,27400,27400,27350,97
|
|
20240724,125200,2545720050,27400,27400,27400,27400,0
|
|
20240724,125100,2545720050,27400,27400,27400,27400,298
|
|
20240724,125000,2537554850,27400,27400,27400,27400,12
|
|
20240724,124900,2537226050,27400,27350,27400,27350,104
|
|
20240724,124800,2534376600,27300,27300,27300,27300,0
|
|
20240724,124700,2534376600,27300,27300,27300,27300,28
|
|
20240724,124600,2533612200,27300,27300,27300,27300,0
|
|
20240724,124500,2533612200,27300,27350,27350,27300,63
|
|
20240724,124400,2531890100,27350,27350,27350,27350,1
|
|
20240724,124300,2531862750,27250,27250,27250,27250,238
|
|
20240724,124200,2525377250,27250,27400,27400,27250,304
|
|
20240724,124100,2517088550,27250,27400,27400,27250,506
|
|
20240724,124000,2503274850,27350,27350,27350,27350,0
|
|
20240724,123900,2503274850,27350,27350,27350,27350,5
|
|
20240724,123800,2503138100,27350,27400,27400,27350,777
|
|
20240724,123700,2481876750,27450,27450,27450,27450,38
|
|
20240724,123600,2480833650,27450,27450,27450,27450,168
|
|
20240724,123500,2476222050,27500,27500,27500,27500,2
|
|
20240724,123400,2476167050,27500,27500,27500,27500,229
|
|
20240724,123300,2469869550,27450,27450,27450,27450,130
|
|
20240724,123200,2466301050,27500,27500,27500,27450,265
|
|
20240724,123100,2459024750,27400,27400,27400,27400,0
|
|
20240724,123000,2459024750,27400,27450,27450,27400,201
|
|
20240724,122900,2453507350,27450,27400,27450,27400,321
|
|
20240724,122800,2444705500,27400,27400,27400,27400,0
|
|
20240724,122700,2444705500,27400,27350,27400,27350,201
|
|
20240724,122600,2439208100,27400,27400,27400,27400,0
|
|
20240724,122500,2439208100,27400,27400,27400,27400,38
|
|
20240724,122400,2438166900,27400,27400,27400,27400,1
|
|
20240724,122300,2438139500,27400,27400,27400,27400,9
|
|
20240724,122200,2437892900,27400,27400,27400,27400,0
|
|
20240724,122100,2437892900,27400,27400,27400,27400,51
|
|
20240724,122000,2436495500,27350,27400,27400,27350,25
|
|
20240724,121900,2435811700,27350,27350,27350,27350,477
|
|
20240724,121800,2422765750,27400,27400,27400,27400,0
|
|
20240724,121700,2422765750,27400,27400,27400,27400,59
|
|
20240724,121600,2421149150,27400,27400,27400,27400,60
|
|
20240724,121500,2419505150,27400,27400,27400,27400,2
|
|
20240724,121400,2419450350,27400,27400,27400,27400,0
|
|
20240724,121300,2419450350,27400,27400,27400,27400,38
|
|
20240724,121200,2418409150,27400,27400,27400,27400,0
|
|
20240724,121100,2418409150,27400,27400,27400,27400,0
|
|
20240724,121000,2418409150,27400,27400,27400,27400,0
|
|
20240724,120900,2418409150,27400,27400,27400,27400,58
|
|
20240724,120800,2416819950,27400,27400,27400,27400,0
|
|
20240724,120700,2416819950,27400,27400,27400,27400,1
|
|
20240724,120600,2416792550,27400,27400,27400,27400,1
|
|
20240724,120500,2416765150,27400,27350,27400,27350,110
|
|
20240724,120400,2413754800,27350,27350,27350,27350,0
|
|
20240724,120300,2413754800,27350,27350,27350,27350,52
|
|
20240724,120200,2412332600,27350,27450,27450,27350,110
|
|
20240724,120100,2409321150,27450,27450,27450,27450,37
|
|
20240724,120000,2408305500,27400,27450,27450,27400,127
|
|
20240724,115900,2404824100,27450,27450,27450,27450,64
|
|
20240724,115800,2403067300,27450,27450,27450,27450,1
|
|
20240724,115700,2403039850,27400,27400,27400,27400,163
|
|
20240724,115600,2398573650,27400,27400,27400,27400,200
|
|
20240724,115500,2393093650,27300,27350,27350,27300,183
|
|
20240724,115400,2388088650,27350,27350,27350,27350,60
|
|
20240724,115300,2386447650,27350,27350,27350,27350,50
|
|
20240724,115200,2385080150,27350,27350,27350,27350,30
|
|
20240724,115100,2384259650,27300,27300,27300,27300,1
|
|
20240724,115000,2384232350,27350,27250,27350,27250,32
|
|
20240724,114900,2383358550,27250,27250,27300,27250,79
|
|
20240724,114800,2381201950,27350,27250,27350,27250,147
|
|
20240724,114700,2377182300,27250,27250,27350,27250,24
|
|
20240724,114600,2376526300,27250,27300,27300,27250,39
|
|
20240724,114500,2375461750,27300,27250,27300,27250,3
|
|
20240724,114400,2375379950,27250,27300,27300,27250,52
|
|
20240724,114300,2373960400,27250,27250,27400,27250,104
|
|
20240724,114200,2371112950,27250,27250,27350,27250,103
|
|
20240724,114100,2368296200,27300,27300,27350,27300,48
|
|
20240724,114000,2366985600,27250,27250,27250,27250,40
|
|
20240724,113900,2365895600,27250,27250,27250,27250,5
|
|
20240724,113800,2365759350,27250,27250,27250,27250,290
|
|
20240724,113700,2357856850,27300,27300,27300,27300,37
|
|
20240724,113600,2356846750,27350,27350,27350,27350,9
|
|
20240724,113500,2356600600,27400,27400,27400,27400,0
|
|
20240724,113400,2356600600,27400,27300,27400,27300,50
|
|
20240724,113300,2355232750,27300,27250,27300,27250,338
|
|
20240724,113200,2346005600,27250,27250,27250,27250,11
|
|
20240724,113100,2345705850,27250,27250,27250,27250,55
|
|
20240724,113000,2344207100,27250,27300,27300,27250,58
|
|
20240724,112900,2342626550,27300,27350,27350,27300,119
|
|
20240724,112800,2339376000,27400,27400,27400,27400,0
|
|
20240724,112700,2339376000,27400,27350,27400,27350,367
|
|
20240724,112600,2329334100,27300,27300,27300,27300,1
|
|
20240724,112500,2329306800,27300,27300,27300,27300,144
|
|
20240724,112400,2325375600,27300,27300,27300,27300,0
|
|
20240724,112300,2325375600,27300,27350,27350,27300,21
|
|
20240724,112200,2324802250,27350,27350,27350,27350,20
|
|
20240724,112100,2324255250,27350,27350,27350,27350,0
|
|
20240724,112000,2324255250,27350,27350,27350,27300,48
|
|
20240724,111900,2322944750,27300,27300,27350,27300,76
|
|
20240724,111800,2320869900,27300,27300,27300,27300,1
|
|
20240724,111700,2320842600,27400,27400,27400,27400,37
|
|
20240724,111600,2319828800,27350,27400,27400,27350,218
|
|
20240724,111500,2313862000,27450,27450,27450,27450,241
|
|
20240724,111400,2307246550,27450,27450,27450,27450,37
|
|
20240724,111300,2306230900,27450,27400,27450,27400,135
|
|
20240724,111200,2302530400,27400,27400,27400,27400,10
|
|
20240724,111100,2302256400,27450,27450,27450,27450,41
|
|
20240724,111000,2301130950,27450,27450,27500,27450,250
|
|
20240724,110900,2294259750,27450,27450,27450,27450,36
|
|
20240724,110800,2293271550,27450,27450,27450,27450,6
|
|
20240724,110700,2293106850,27450,27400,27450,27400,89
|
|
20240724,110600,2290667300,27350,27400,27400,27350,50
|
|
20240724,110500,2289297350,27400,27400,27400,27400,8
|
|
20240724,110400,2289078150,27400,27400,27400,27400,8
|
|
20240724,110300,2288858950,27350,27300,27350,27300,27
|
|
20240724,110200,2288121800,27350,27250,27350,27250,170
|
|
20240724,110100,2283474300,27300,27300,27350,27300,86
|
|
20240724,110000,2281125900,27300,27300,27350,27250,143
|
|
20240724,105900,2277222000,27250,27250,27250,27250,127
|
|
20240724,105800,2273761250,27300,27300,27350,27300,106
|
|
20240724,105700,2270867000,27350,27350,27350,27350,84
|
|
20240724,105600,2268569600,27300,27300,27300,27300,2
|
|
20240724,105500,2268515000,27350,27350,27350,27350,119
|
|
20240724,105400,2265260350,27350,27300,27350,27300,48
|
|
20240724,105300,2263948250,27350,27250,27350,27250,211
|
|
20240724,105200,2258190900,27300,27250,27300,27200,621
|
|
20240724,105100,2241292650,27250,27250,27250,27250,307
|
|
20240724,105000,2232926900,27300,27300,27300,27250,81
|
|
20240724,104900,2230719200,27300,27350,27350,27300,95
|
|
20240724,104800,2228122450,27300,27400,27400,27300,1006
|
|
20240724,104700,2200647000,27450,27450,27450,27450,1
|
|
20240724,104600,2200619550,27400,27400,27400,27400,68
|
|
20240724,104500,2198756350,27400,27400,27450,27400,1082
|
|
20240724,104400,2169107700,27400,27450,27450,27400,27
|
|
20240724,104300,2168367150,27500,27500,27500,27500,1
|
|
20240724,104200,2168339650,27500,27450,27500,27450,29
|
|
20240724,104100,2167542850,27500,27450,27500,27450,71
|
|
20240724,104000,2165590700,27450,27500,27500,27450,217
|
|
20240724,103900,2159634000,27500,27500,27500,27500,3
|
|
20240724,103800,2159551500,27550,27550,27550,27450,35
|
|
20240724,103700,2158589200,27500,27500,27500,27500,14
|
|
20240724,103600,2158204200,27500,27500,27500,27500,40
|
|
20240724,103500,2157104200,27500,27500,27500,27500,0
|
|
20240724,103400,2157104200,27500,27500,27500,27500,39
|
|
20240724,103300,2156031700,27550,27500,27550,27500,35
|
|
20240724,103200,2155068750,27500,27550,27550,27450,129
|
|
20240724,103100,2151521500,27600,27550,27600,27550,71
|
|
20240724,103000,2149565400,27550,27550,27550,27550,14
|
|
20240724,102900,2149179700,27600,27600,27600,27600,63
|
|
20240724,102800,2147440900,27600,27650,27650,27600,65
|
|
20240724,102700,2145644150,27650,27600,27650,27600,50
|
|
20240724,102600,2144261900,27650,27600,27650,27600,210
|
|
20240724,102500,2138460400,27600,27600,27600,27600,337
|
|
20240724,102400,2129159200,27600,27550,27600,27550,132
|
|
20240724,102300,2125522150,27500,27500,27500,27500,16
|
|
20240724,102200,2125082150,27500,27500,27500,27500,200
|
|
20240724,102100,2119582150,27450,27400,27450,27400,378
|
|
20240724,102000,2109206950,27450,27450,27450,27450,66
|
|
20240724,101900,2107395250,27450,27450,27450,27450,115
|
|
20240724,101800,2104238500,27450,27450,27450,27400,66
|
|
20240724,101700,2102426850,27400,27450,27450,27400,56
|
|
20240724,101600,2100890200,27450,27500,27500,27350,934
|
|
20240724,101500,2075282650,27450,27450,27500,27450,55
|
|
20240724,101400,2073772850,27450,27400,27450,27400,45
|
|
20240724,101300,2072537750,27450,27350,27450,27350,41
|
|
20240724,101200,2071412600,27350,27350,27350,27350,3
|
|
20240724,101100,2071330550,27300,27300,27350,27300,3
|
|
20240724,101000,2071248600,27300,27450,27450,27300,990
|
|
20240724,100900,2044117550,27500,27500,27500,27450,659
|
|
20240724,100800,2025995400,27500,27500,27500,27500,2
|
|
20240724,100700,2025940400,27500,27500,27500,27500,152
|
|
20240724,100600,2021760400,27650,27650,27650,27600,174
|
|
20240724,100500,2016954500,27600,27550,27600,27550,331
|
|
20240724,100400,2007819700,27500,27550,27550,27500,103
|
|
20240724,100300,2004982100,27550,27450,27550,27400,615
|
|
20240724,100200,1988103550,27400,27350,27400,27250,208
|
|
20240724,100100,1982412400,27200,27350,27350,27150,2154
|
|
20240724,100000,1923712300,27350,27400,27400,27350,58
|
|
20240724,095900,1922125750,27350,27400,27400,27350,1242
|
|
20240724,095800,1888101350,27400,27500,27500,27400,1406
|
|
20240724,095700,1849502650,27500,27550,27550,27500,70
|
|
20240724,095600,1847575300,27550,27550,27550,27500,534
|
|
20240724,095500,1832888650,27550,27550,27600,27500,170
|
|
20240724,095400,1828208100,27550,27600,27600,27550,94
|
|
20240724,095300,1825618000,27550,27600,27600,27550,173
|
|
20240724,095200,1820846950,27550,27650,27650,27550,105
|
|
20240724,095100,1817953700,27550,27600,27650,27550,336
|
|
20240724,095000,1808687400,27600,27700,27700,27550,142
|
|
20240724,094900,1804771150,27700,27700,27700,27650,593
|
|
20240724,094800,1788372900,27700,27750,27800,27700,757
|
|
20240724,094700,1767388850,27750,27750,27750,27700,570
|
|
20240724,094600,1751585550,27750,27800,27800,27700,471
|
|
20240724,094500,1738508400,27700,27650,27750,27650,2497
|
|
20240724,094400,1669283000,27650,27650,27650,27650,197
|
|
20240724,094300,1663835950,27650,27650,27700,27650,790
|
|
20240724,094200,1641955050,27650,27650,27650,27650,304
|
|
20240724,094100,1633549450,27700,27650,27700,27600,638
|
|
20240724,094000,1615918250,27650,27700,27750,27650,260
|
|
20240724,093900,1608726300,27750,27700,27750,27650,855
|
|
20240724,093800,1585037300,27650,27550,27700,27550,2111
|
|
20240724,093700,1526686650,27600,27600,27600,27550,133
|
|
20240724,093600,1523017950,27600,27600,27600,27550,385
|
|
20240724,093500,1512394550,27550,27500,27600,27500,444
|
|
20240724,093400,1500162300,27500,27450,27550,27450,248
|
|
20240724,093300,1493337200,27400,27500,27500,27400,564
|
|
20240724,093200,1477849650,27550,27550,27600,27550,331
|
|
20240724,093100,1468730500,27600,27500,27600,27450,247
|
|
20240724,093000,1461929200,27550,27550,27550,27450,638
|
|
20240724,092900,1444354400,27550,27450,27550,27450,590
|
|
20240724,092800,1428117200,27400,27350,27450,27350,920
|
|
20240724,092700,1402881350,27250,27300,27350,27200,588
|
|
20240724,092600,1386832350,27200,27300,27350,27200,1559
|
|
20240724,092500,1344395300,27350,27350,27400,27200,580
|
|
20240724,092400,1328548200,27250,27350,27350,27250,272
|
|
20240724,092300,1321133500,27350,27400,27400,27300,349
|
|
20240724,092200,1311605350,27300,27300,27450,27300,29
|
|
20240724,092100,1310812000,27400,27350,27450,27250,494
|
|
20240724,092000,1297295800,27300,27600,27600,27100,2404
|
|
20240724,091900,1231625150,27600,27550,27600,27500,795
|
|
20240724,091800,1209712000,27550,27500,27600,27500,340
|
|
20240724,091700,1200330350,27600,27550,27600,27500,305
|
|
20240724,091600,1191927850,27600,27550,27600,27450,652
|
|
20240724,091500,1173977950,27600,27750,27750,27450,1887
|
|
20240724,091400,1121921900,27750,27700,27800,27650,2362
|
|
20240724,091300,1056370300,27650,27350,27650,27350,4079
|
|
20240724,091200,944021950,27300,27450,27500,27250,1992
|
|
20240724,091100,889453350,27350,27300,27450,27200,2161
|
|
20240724,091000,830387500,27350,27450,27450,27250,1214
|
|
20240724,090900,797163700,27450,27450,27500,27400,817
|
|
20240724,090800,774746100,27450,27600,27650,27450,521
|
|
20240724,090700,760419550,27600,27550,27650,27450,2344
|
|
20240724,090600,695783300,27550,27200,27650,27200,5490
|
|
20240724,090500,544799650,27150,26900,27200,26900,755
|
|
20240724,090400,524349400,26900,27000,27150,26900,2966
|
|
20240724,090300,444432200,27000,27200,27300,27000,790
|
|
20240724,090200,423002750,27200,26800,27250,26800,1975
|
|
20240724,090100,369583000,26800,26950,27000,26750,4783
|
|
20240724,090000,241060250,26900,27000,27250,26900,8922
|