589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,184500,10862392000,38600,38600,38600,38600,0
|
|
20240716,184400,10862392000,38600,38600,38600,38600,0
|
|
20240716,184300,10862392000,38600,38600,38600,38600,0
|
|
20240716,184200,10862392000,38600,38600,38600,38600,0
|
|
20240716,184100,10862392000,38600,38600,38600,38600,0
|
|
20240716,184000,10862392000,38600,38600,38600,38600,0
|
|
20240716,183900,10862392000,38600,38600,38600,38600,0
|
|
20240716,183800,10862392000,38600,38600,38600,38600,0
|
|
20240716,183700,10862392000,38600,38600,38600,38600,0
|
|
20240716,183600,10862392000,38600,38600,38600,38600,0
|
|
20240716,183500,10862392000,38600,38600,38600,38600,0
|
|
20240716,183400,10862392000,38600,38600,38600,38600,0
|
|
20240716,183300,10862392000,38600,38600,38600,38600,0
|
|
20240716,183200,10862392000,38600,38600,38600,38600,0
|
|
20240716,183100,10862392000,38600,38600,38600,38600,0
|
|
20240716,183000,10862392000,38600,38600,38600,38600,0
|
|
20240716,182900,10862392000,38600,38600,38600,38600,0
|
|
20240716,182800,10862392000,38600,38600,38600,38600,0
|
|
20240716,182700,10862392000,38600,38600,38600,38600,0
|
|
20240716,182600,10862392000,38600,38600,38600,38600,0
|
|
20240716,182500,10862392000,38600,38600,38600,38600,0
|
|
20240716,182400,10862392000,38600,38600,38600,38600,0
|
|
20240716,182300,10862392000,38600,38600,38600,38600,0
|
|
20240716,182200,10862392000,38600,38600,38600,38600,0
|
|
20240716,182100,10862392000,38600,38600,38600,38600,0
|
|
20240716,182000,10862392000,38600,38600,38600,38600,0
|
|
20240716,181900,10862392000,38600,38600,38600,38600,0
|
|
20240716,181800,10862392000,38600,38600,38600,38600,0
|
|
20240716,181700,10862392000,38600,38600,38600,38600,0
|
|
20240716,181600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,181500,10862392000,38600,38600,38600,38600,0
|
|
20240716,181400,10862392000,38600,38600,38600,38600,0
|
|
20240716,181300,10862392000,38600,38600,38600,38600,0
|
|
20240716,181200,10862392000,38600,38600,38600,38600,0
|
|
20240716,181100,10862392000,38600,38600,38600,38600,0
|
|
20240716,181000,10862392000,38600,38600,38600,38600,0
|
|
20240716,180900,10862392000,38600,38600,38600,38600,0
|
|
20240716,180800,10862392000,38600,38600,38600,38600,0
|
|
20240716,180700,10862392000,38600,38600,38600,38600,0
|
|
20240716,180600,10862392000,38600,38600,38600,38600,0
|
|
20240716,180500,10862392000,38600,38600,38600,38600,0
|
|
20240716,180400,10862392000,38600,38600,38600,38600,0
|
|
20240716,180300,10862392000,38600,38600,38600,38600,0
|
|
20240716,180200,10862392000,38600,38600,38600,38600,0
|
|
20240716,180100,10862392000,38600,38600,38600,38600,0
|
|
20240716,180000,10862392000,38600,38600,38600,38600,0
|
|
20240716,175900,10862392000,38600,38600,38600,38600,0
|
|
20240716,175800,10862392000,38600,38600,38600,38600,0
|
|
20240716,175700,10862392000,38600,38600,38600,38600,0
|
|
20240716,175600,10862392000,38600,38600,38600,38600,0
|
|
20240716,175500,10862392000,38600,38600,38600,38600,0
|
|
20240716,175400,10862392000,38600,38600,38600,38600,0
|
|
20240716,175300,10862392000,38600,38600,38600,38600,0
|
|
20240716,175200,10862392000,38600,38600,38600,38600,0
|
|
20240716,175100,10862392000,38600,38600,38600,38600,0
|
|
20240716,175000,10862392000,38600,38600,38600,38600,0
|
|
20240716,174900,10862392000,38600,38600,38600,38600,0
|
|
20240716,174800,10862392000,38600,38600,38600,38600,0
|
|
20240716,174700,10862392000,38600,38600,38600,38600,0
|
|
20240716,174600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,174500,10862392000,38600,38600,38600,38600,0
|
|
20240716,174400,10862392000,38600,38600,38600,38600,0
|
|
20240716,174300,10862392000,38600,38600,38600,38600,0
|
|
20240716,174200,10862392000,38600,38600,38600,38600,0
|
|
20240716,174100,10862392000,38600,38600,38600,38600,0
|
|
20240716,174000,10862392000,38600,38600,38600,38600,0
|
|
20240716,173900,10862392000,38600,38600,38600,38600,0
|
|
20240716,173800,10862392000,38600,38600,38600,38600,0
|
|
20240716,173700,10862392000,38600,38600,38600,38600,0
|
|
20240716,173600,10862392000,38600,38600,38600,38600,0
|
|
20240716,173500,10862392000,38600,38600,38600,38600,0
|
|
20240716,173400,10862392000,38600,38600,38600,38600,0
|
|
20240716,173300,10862392000,38600,38600,38600,38600,0
|
|
20240716,173200,10862392000,38600,38600,38600,38600,0
|
|
20240716,173100,10862392000,38600,38600,38600,38600,0
|
|
20240716,173000,10862392000,38600,38600,38600,38600,0
|
|
20240716,172900,10862392000,38600,38600,38600,38600,0
|
|
20240716,172800,10862392000,38600,38600,38600,38600,0
|
|
20240716,172700,10862392000,38600,38600,38600,38600,0
|
|
20240716,172600,10862392000,38600,38600,38600,38600,0
|
|
20240716,172500,10862392000,38600,38600,38600,38600,0
|
|
20240716,172400,10862392000,38600,38600,38600,38600,0
|
|
20240716,172300,10862392000,38600,38600,38600,38600,0
|
|
20240716,172200,10862392000,38600,38600,38600,38600,0
|
|
20240716,172100,10862392000,38600,38600,38600,38600,0
|
|
20240716,172000,10862392000,38600,38600,38600,38600,0
|
|
20240716,171900,10862392000,38600,38600,38600,38600,0
|
|
20240716,171800,10862392000,38600,38600,38600,38600,0
|
|
20240716,171700,10862392000,38600,38600,38600,38600,0
|
|
20240716,171600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,171500,10862392000,38600,38600,38600,38600,0
|
|
20240716,171400,10862392000,38600,38600,38600,38600,0
|
|
20240716,171300,10862392000,38600,38600,38600,38600,0
|
|
20240716,171200,10862392000,38600,38600,38600,38600,0
|
|
20240716,171100,10862392000,38600,38600,38600,38600,0
|
|
20240716,171000,10862392000,38600,38600,38600,38600,0
|
|
20240716,170900,10862392000,38600,38600,38600,38600,0
|
|
20240716,170800,10862392000,38600,38600,38600,38600,0
|
|
20240716,170700,10862392000,38600,38600,38600,38600,0
|
|
20240716,170600,10862392000,38600,38600,38600,38600,0
|
|
20240716,170500,10862392000,38600,38600,38600,38600,0
|
|
20240716,170400,10862392000,38600,38600,38600,38600,0
|
|
20240716,170300,10862392000,38600,38600,38600,38600,0
|
|
20240716,170200,10862392000,38600,38600,38600,38600,0
|
|
20240716,170100,10862392000,38600,38600,38600,38600,0
|
|
20240716,170000,10862392000,38600,38600,38600,38600,0
|
|
20240716,165900,10862392000,38600,38600,38600,38600,0
|
|
20240716,165800,10862392000,38600,38600,38600,38600,0
|
|
20240716,165700,10862392000,38600,38600,38600,38600,0
|
|
20240716,165600,10862392000,38600,38600,38600,38600,0
|
|
20240716,165500,10862392000,38600,38600,38600,38600,0
|
|
20240716,165400,10862392000,38600,38600,38600,38600,0
|
|
20240716,165300,10862392000,38600,38600,38600,38600,0
|
|
20240716,165200,10862392000,38600,38600,38600,38600,0
|
|
20240716,165100,10862392000,38600,38600,38600,38600,0
|
|
20240716,165000,10862392000,38600,38600,38600,38600,0
|
|
20240716,164900,10862392000,38600,38600,38600,38600,0
|
|
20240716,164800,10862392000,38600,38600,38600,38600,0
|
|
20240716,164700,10862392000,38600,38600,38600,38600,0
|
|
20240716,164600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,164500,10862392000,38600,38600,38600,38600,0
|
|
20240716,164400,10862392000,38600,38600,38600,38600,0
|
|
20240716,164300,10862392000,38600,38600,38600,38600,0
|
|
20240716,164200,10862392000,38600,38600,38600,38600,0
|
|
20240716,164100,10862392000,38600,38600,38600,38600,0
|
|
20240716,164000,10862392000,38600,38600,38600,38600,0
|
|
20240716,163900,10862392000,38600,38600,38600,38600,0
|
|
20240716,163800,10862392000,38600,38600,38600,38600,0
|
|
20240716,163700,10862392000,38600,38600,38600,38600,0
|
|
20240716,163600,10862392000,38600,38600,38600,38600,0
|
|
20240716,163500,10862392000,38600,38600,38600,38600,0
|
|
20240716,163400,10862392000,38600,38600,38600,38600,0
|
|
20240716,163300,10862392000,38600,38600,38600,38600,0
|
|
20240716,163200,10862392000,38600,38600,38600,38600,0
|
|
20240716,163100,10862392000,38600,38600,38600,38600,0
|
|
20240716,163000,10862392000,38600,38600,38600,38600,0
|
|
20240716,162900,10862392000,38600,38600,38600,38600,0
|
|
20240716,162800,10862392000,38600,38600,38600,38600,0
|
|
20240716,162700,10862392000,38600,38600,38600,38600,0
|
|
20240716,162600,10862392000,38600,38600,38600,38600,0
|
|
20240716,162500,10862392000,38600,38600,38600,38600,0
|
|
20240716,162400,10862392000,38600,38600,38600,38600,0
|
|
20240716,162300,10862392000,38600,38600,38600,38600,0
|
|
20240716,162200,10862392000,38600,38600,38600,38600,0
|
|
20240716,162100,10862392000,38600,38600,38600,38600,0
|
|
20240716,162000,10862392000,38600,38600,38600,38600,0
|
|
20240716,161900,10862392000,38600,38600,38600,38600,0
|
|
20240716,161800,10862392000,38600,38600,38600,38600,0
|
|
20240716,161700,10862392000,38600,38600,38600,38600,0
|
|
20240716,161600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,161500,10862392000,38600,38600,38600,38600,0
|
|
20240716,161400,10862392000,38600,38600,38600,38600,0
|
|
20240716,161300,10862392000,38600,38600,38600,38600,0
|
|
20240716,161200,10862392000,38600,38600,38600,38600,0
|
|
20240716,161100,10862392000,38600,38600,38600,38600,0
|
|
20240716,161000,10862392000,38600,38600,38600,38600,0
|
|
20240716,160900,10862392000,38600,38600,38600,38600,0
|
|
20240716,160800,10862392000,38600,38600,38600,38600,0
|
|
20240716,160700,10862392000,38600,38600,38600,38600,0
|
|
20240716,160600,10862392000,38600,38600,38600,38600,0
|
|
20240716,160500,10862392000,38600,38600,38600,38600,0
|
|
20240716,160400,10862392000,38600,38600,38600,38600,0
|
|
20240716,160300,10862392000,38600,38600,38600,38600,0
|
|
20240716,160200,10862392000,38600,38600,38600,38600,0
|
|
20240716,160100,10862392000,38600,38600,38600,38600,0
|
|
20240716,160000,10862392000,38600,38600,38600,38600,0
|
|
20240716,155900,10862392000,38600,38600,38600,38600,0
|
|
20240716,155800,10862392000,38600,38600,38600,38600,0
|
|
20240716,155700,10862392000,38600,38600,38600,38600,0
|
|
20240716,155600,10862392000,38600,38600,38600,38600,0
|
|
20240716,155500,10862392000,38600,38600,38600,38600,0
|
|
20240716,155400,10862392000,38600,38600,38600,38600,0
|
|
20240716,155300,10862392000,38600,38600,38600,38600,0
|
|
20240716,155200,10862392000,38600,38600,38600,38600,0
|
|
20240716,155100,10862392000,38600,38600,38600,38600,0
|
|
20240716,155000,10862392000,38600,38600,38600,38600,0
|
|
20240716,154900,10862392000,38600,38600,38600,38600,0
|
|
20240716,154800,10862392000,38600,38600,38600,38600,0
|
|
20240716,154700,10862392000,38600,38600,38600,38600,0
|
|
20240716,154600,10862392000,38600,38600,38600,38600,8135
|
|
20240716,154500,10862392000,38600,38600,38600,38600,0
|
|
20240716,154400,10862392000,38600,38600,38600,38600,0
|
|
20240716,154300,10862392000,38600,38600,38600,38600,0
|
|
20240716,154200,10862392000,38600,38600,38600,38600,0
|
|
20240716,154100,10862392000,38600,38600,38600,38600,0
|
|
20240716,154000,10862392000,38600,38600,38600,38600,0
|
|
20240716,153900,10862392000,38600,38600,38600,38600,0
|
|
20240716,153800,10862392000,38600,38600,38600,38600,0
|
|
20240716,153700,10862392000,38600,38600,38600,38600,0
|
|
20240716,153600,10862392000,38600,38600,38600,38600,0
|
|
20240716,153500,10862392000,38600,38600,38600,38600,0
|
|
20240716,153400,10862392000,38600,38600,38600,38600,0
|
|
20240716,153300,10862392000,38600,38600,38600,38600,0
|
|
20240716,153200,10862392000,38600,38600,38600,38600,0
|
|
20240716,153100,10862392000,38600,38600,38600,38600,0
|
|
20240716,153000,10862392000,38600,38600,38600,38600,8135
|
|
20240716,152900,10548381000,38600,38600,38600,38600,0
|
|
20240716,152800,10548381000,38600,38600,38600,38600,0
|
|
20240716,152700,10548381000,38600,38600,38600,38600,0
|
|
20240716,152600,10548381000,38600,38600,38600,38600,0
|
|
20240716,152500,10548381000,38600,38600,38600,38600,0
|
|
20240716,152400,10548381000,38600,38600,38600,38600,0
|
|
20240716,152300,10548381000,38600,38600,38600,38600,0
|
|
20240716,152200,10548381000,38600,38600,38600,38600,0
|
|
20240716,152100,10548381000,38600,38600,38600,38600,0
|
|
20240716,152000,10548381000,38600,38600,38600,38600,0
|
|
20240716,151900,10548381000,38600,38600,38650,38550,1166
|
|
20240716,151800,10503373150,38550,38550,38600,38550,1593
|
|
20240716,151700,10441951350,38550,38550,38600,38550,228
|
|
20240716,151600,10433161450,38600,38550,38600,38550,642
|
|
20240716,151500,10408412300,38550,38600,38600,38550,607
|
|
20240716,151400,10385012150,38550,38550,38600,38500,869
|
|
20240716,151300,10351512800,38550,38500,38550,38500,895
|
|
20240716,151200,10317047350,38500,38500,38550,38500,1509
|
|
20240716,151100,10258913500,38550,38600,38600,38500,1359
|
|
20240716,151000,10206503800,38600,38600,38650,38500,1199
|
|
20240716,150900,10160231000,38600,38600,38600,38550,1658
|
|
20240716,150800,10096249350,38600,38600,38650,38600,873
|
|
20240716,150700,10062551200,38600,38550,38600,38550,1562
|
|
20240716,150600,10002295550,38550,38600,38600,38550,1296
|
|
20240716,150500,9952327850,38600,38550,38600,38550,783
|
|
20240716,150400,9922134150,38550,38600,38600,38550,730
|
|
20240716,150300,9893985500,38550,38550,38600,38550,725
|
|
20240716,150200,9866033550,38550,38600,38600,38550,1045
|
|
20240716,150100,9825714100,38650,38600,38650,38600,384
|
|
20240716,150000,9810891550,38600,38550,38650,38550,1044
|
|
20240716,145900,9770593700,38550,38550,38600,38550,740
|
|
20240716,145800,9742064650,38550,38550,38600,38550,713
|
|
20240716,145700,9714575500,38550,38550,38600,38500,1754
|
|
20240716,145600,9646978650,38500,38500,38550,38500,834
|
|
20240716,145500,9614862900,38500,38500,38500,38500,692
|
|
20240716,145400,9588220900,38500,38500,38550,38500,1030
|
|
20240716,145300,9548562000,38500,38500,38550,38500,718
|
|
20240716,145200,9520909500,38500,38500,38550,38500,617
|
|
20240716,145100,9497154250,38500,38500,38550,38500,1017
|
|
20240716,145000,9457992750,38500,38550,38550,38500,1185
|
|
20240716,144900,9412362200,38500,38500,38550,38500,947
|
|
20240716,144800,9375891550,38500,38500,38550,38500,1106
|
|
20240716,144700,9333284400,38500,38550,38600,38500,1283
|
|
20240716,144600,9283824650,38600,38550,38600,38500,1750
|
|
20240716,144500,9216351550,38500,38500,38550,38500,720
|
|
20240716,144400,9188621750,38500,38550,38600,38500,1071
|
|
20240716,144300,9147373450,38550,38600,38600,38500,809
|
|
20240716,144200,9116195500,38550,38550,38600,38500,1540
|
|
20240716,144100,9056796500,38550,38600,38600,38550,771
|
|
20240716,144000,9027071950,38550,38550,38600,38550,614
|
|
20240716,143900,9003402000,38600,38550,38600,38550,393
|
|
20240716,143800,8988249150,38550,38550,38600,38550,918
|
|
20240716,143700,8952849600,38550,38550,38650,38550,1868
|
|
20240716,143600,8880766400,38550,38600,38650,38550,537
|
|
20240716,143500,8860054750,38600,38650,38650,38600,1330
|
|
20240716,143400,8808670550,38600,38600,38650,38600,328
|
|
20240716,143300,8796003700,38650,38650,38700,38550,513
|
|
20240716,143200,8776191150,38650,38600,38650,38600,2500
|
|
20240716,143100,8679603650,38550,38550,38600,38550,341
|
|
20240716,143000,8666457550,38600,38600,38650,38600,493
|
|
20240716,142900,8647426150,38600,38550,38600,38550,72
|
|
20240716,142800,8644647350,38550,38600,38650,38550,389
|
|
20240716,142700,8629631900,38650,38600,38650,38600,1253
|
|
20240716,142600,8581263000,38650,38600,38650,38600,80
|
|
20240716,142500,8578172100,38600,38650,38650,38600,261
|
|
20240716,142400,8568093650,38650,38600,38650,38600,171
|
|
20240716,142300,8561491100,38650,38650,38650,38600,313
|
|
20240716,142200,8549398800,38600,38600,38600,38600,101
|
|
20240716,142100,8545500200,38650,38600,38650,38600,1585
|
|
20240716,142000,8484317050,38550,38550,38550,38550,686
|
|
20240716,141900,8457871750,38550,38600,38600,38550,312
|
|
20240716,141800,8445843850,38550,38550,38550,38550,183
|
|
20240716,141700,8438789200,38550,38500,38550,38500,305
|
|
20240716,141600,8427033650,38500,38550,38550,38500,1118
|
|
20240716,141500,8383936800,38600,38550,38600,38550,174
|
|
20240716,141400,8377229050,38550,38550,38600,38550,378
|
|
20240716,141300,8362655500,38600,38550,38600,38550,238
|
|
20240716,141200,8353480550,38550,38600,38600,38550,143
|
|
20240716,141100,8347967550,38600,38550,38600,38550,191
|
|
20240716,141000,8340602800,38550,38550,38550,38550,269
|
|
20240716,140900,8330232850,38550,38550,38550,38550,508
|
|
20240716,140800,8310649450,38550,38600,38600,38550,130
|
|
20240716,140700,8305637900,38550,38550,38600,38500,1117
|
|
20240716,140600,8262582700,38550,38550,38600,38550,92
|
|
20240716,140500,8259034600,38550,38550,38600,38550,398
|
|
20240716,140400,8243679200,38600,38550,38600,38550,173
|
|
20240716,140300,8237009600,38550,38550,38550,38500,757
|
|
20240716,140200,8207830250,38500,38550,38550,38500,784
|
|
20240716,140100,8177612750,38550,38500,38600,38500,2288
|
|
20240716,140000,8089414500,38500,38600,38600,38500,3542
|
|
20240716,135900,7952871400,38550,38550,38600,38550,1895
|
|
20240716,135800,7879818850,38550,38550,38600,38550,1996
|
|
20240716,135700,7802873000,38550,38550,38600,38550,234
|
|
20240716,135600,7793850800,38550,38600,38600,38550,71
|
|
20240716,135500,7791113650,38550,38550,38600,38550,345
|
|
20240716,135400,7777810200,38550,38600,38600,38550,287
|
|
20240716,135300,7766743100,38550,38550,38600,38550,2214
|
|
20240716,135200,7681388000,38600,38600,38600,38550,225
|
|
20240716,135100,7672708550,38600,38600,38600,38550,186
|
|
20240716,135000,7665534650,38550,38600,38600,38550,124
|
|
20240716,134900,7660751050,38550,38600,38600,38550,436
|
|
20240716,134800,7643939550,38600,38550,38600,38550,384
|
|
20240716,134700,7629125900,38600,38600,38600,38550,281
|
|
20240716,134600,7618287300,38550,38500,38600,38500,553
|
|
20240716,134500,7596965800,38500,38500,38550,38500,219
|
|
20240716,134400,7588531600,38550,38500,38550,38500,393
|
|
20240716,134300,7573398950,38500,38500,38550,38500,89
|
|
20240716,134200,7569970150,38500,38500,38500,38500,160
|
|
20240716,134100,7563810150,38500,38550,38550,38500,581
|
|
20240716,134000,7541419100,38550,38550,38600,38550,112
|
|
20240716,133900,7537101400,38550,38550,38550,38550,95
|
|
20240716,133800,7533439150,38550,38550,38600,38550,137
|
|
20240716,133700,7528157300,38550,38550,38600,38550,182
|
|
20240716,133600,7521141150,38500,38550,38550,38500,388
|
|
20240716,133500,7506199350,38550,38550,38550,38500,376
|
|
20240716,133400,7491713300,38500,38500,38550,38500,277
|
|
20240716,133300,7481045600,38500,38550,38550,38500,881
|
|
20240716,133200,7447088350,38500,38550,38550,38500,568
|
|
20240716,133100,7425201450,38550,38500,38550,38500,277
|
|
20240716,133000,7414528050,38550,38500,38550,38500,1195
|
|
20240716,132900,7368518850,38500,38550,38550,38500,224
|
|
20240716,132800,7359894050,38650,38550,38650,38550,1452
|
|
20240716,132700,7303854350,38550,38550,38550,38550,243
|
|
20240716,132600,7294486700,38600,38600,38600,38550,307
|
|
20240716,132500,7282650250,38600,38600,38600,38550,165
|
|
20240716,132400,7276289250,38550,38600,38600,38550,74
|
|
20240716,132300,7273435950,38550,38550,38550,38550,273
|
|
20240716,132200,7262911800,38550,38550,38550,38550,133
|
|
20240716,132100,7257784650,38550,38550,38600,38550,72
|
|
20240716,132000,7255008850,38550,38550,38600,38550,1161
|
|
20240716,131900,7210250750,38600,38600,38600,38550,124
|
|
20240716,131800,7205465150,38600,38550,38600,38550,269
|
|
20240716,131700,7195091050,38550,38550,38600,38550,94
|
|
20240716,131600,7191464200,38600,38550,38600,38550,171
|
|
20240716,131500,7184870650,38550,38550,38600,38550,249
|
|
20240716,131400,7175266800,38550,38550,38600,38550,351
|
|
20240716,131300,7161719250,38550,38550,38650,38550,143
|
|
20240716,131200,7156206500,38600,38550,38650,38550,242
|
|
20240716,131100,7146870900,38550,38550,38550,38550,34
|
|
20240716,131000,7145560200,38550,38550,38600,38550,327
|
|
20240716,130900,7132953850,38550,38600,38600,38550,137
|
|
20240716,130800,7127672300,38600,38550,38600,38550,60
|
|
20240716,130700,7125358850,38550,38550,38600,38550,213
|
|
20240716,130600,7117147650,38550,38550,38650,38550,1854
|
|
20240716,130500,7045593300,38550,38500,38550,38500,515
|
|
20240716,130400,7025747150,38500,38500,38550,38500,753
|
|
20240716,130300,6996755600,38550,38500,38550,38500,195
|
|
20240716,130200,6989247450,38500,38500,38500,38500,122
|
|
20240716,130100,6984550450,38500,38500,38550,38500,43
|
|
20240716,130000,6982893800,38500,38500,38550,38500,205
|
|
20240716,125900,6974999700,38500,38550,38550,38500,483
|
|
20240716,125800,6956385400,38500,38500,38550,38500,118
|
|
20240716,125700,6951841150,38500,38500,38550,38500,189
|
|
20240716,125600,6944564050,38550,38500,38550,38500,216
|
|
20240716,125500,6936242900,38550,38550,38550,38500,191
|
|
20240716,125400,6928883000,38500,38500,38550,38500,236
|
|
20240716,125300,6919795000,38500,38550,38550,38500,661
|
|
20240716,125200,6894313800,38550,38550,38600,38550,470
|
|
20240716,125100,6876195150,38550,38550,38550,38550,53
|
|
20240716,125000,6874152000,38550,38500,38550,38500,488
|
|
20240716,124900,6855342850,38500,38500,38550,38500,91
|
|
20240716,124800,6851837800,38500,38550,38600,38500,1321
|
|
20240716,124700,6800908800,38550,38550,38600,38550,74
|
|
20240716,124600,6798055950,38550,38550,38550,38550,874
|
|
20240716,124500,6764363250,38550,38550,38600,38550,71
|
|
20240716,124400,6761624250,38600,38550,38600,38550,68
|
|
20240716,124300,6759002350,38550,38550,38600,38550,453
|
|
20240716,124200,6741536650,38550,38600,38600,38550,312
|
|
20240716,124100,6729509000,38550,38650,38650,38550,3199
|
|
20240716,124000,6606096700,38600,38600,38600,38600,597
|
|
20240716,123900,6583052500,38600,38600,38650,38600,74
|
|
20240716,123800,6580195800,38600,38600,38650,38600,28
|
|
20240716,123700,6579114950,38600,38600,38650,38600,48
|
|
20240716,123600,6577261200,38600,38600,38650,38600,518
|
|
20240716,123500,6557266250,38600,38600,38650,38600,153
|
|
20240716,123400,6551354100,38650,38600,38650,38600,35
|
|
20240716,123300,6550002900,38600,38600,38650,38600,118
|
|
20240716,123200,6545448000,38650,38600,38650,38600,52
|
|
20240716,123100,6543440250,38600,38650,38650,38600,472
|
|
20240716,123000,6525197650,38650,38600,38700,38600,154
|
|
20240716,122900,6519246000,38600,38650,38650,38600,62
|
|
20240716,122800,6516850350,38650,38700,38700,38650,67
|
|
20240716,122700,6514260700,38650,38650,38650,38600,96
|
|
20240716,122600,6510550700,38600,38600,38650,38600,75
|
|
20240716,122500,6507655400,38650,38600,38650,38600,37
|
|
20240716,122400,6506226650,38600,38600,38600,38600,31
|
|
20240716,122300,6505030050,38600,38600,38650,38600,358
|
|
20240716,122200,6491205250,38600,38650,38700,38600,361
|
|
20240716,122100,6477252850,38700,38650,38700,38650,451
|
|
20240716,122000,6459821100,38700,38650,38700,38650,106
|
|
20240716,121900,6455721750,38650,38650,38650,38650,27
|
|
20240716,121800,6454678200,38650,38650,38700,38650,77
|
|
20240716,121700,6451702100,38650,38650,38650,38650,123
|
|
20240716,121600,6446948150,38650,38650,38650,38650,22
|
|
20240716,121500,6446097850,38650,38650,38700,38650,69
|
|
20240716,121400,6443430900,38700,38600,38700,38600,579
|
|
20240716,121300,6421053350,38600,38600,38600,38600,24
|
|
20240716,121200,6420126950,38600,38600,38650,38600,309
|
|
20240716,121100,6408199450,38600,38600,38600,38600,23
|
|
20240716,121000,6407311650,38600,38650,38650,38600,2419
|
|
20240716,120900,6313874800,38650,38650,38650,38650,87
|
|
20240716,120800,6310512250,38650,38650,38700,38650,27
|
|
20240716,120700,6309468600,38650,38650,38700,38650,228
|
|
20240716,120600,6300655450,38650,38700,38700,38650,475
|
|
20240716,120500,6282283850,38650,38650,38700,38650,298
|
|
20240716,120400,6270758250,38650,38650,38700,38650,60
|
|
20240716,120300,6268439150,38650,38700,38700,38650,26
|
|
20240716,120200,6267434100,38700,38750,38750,38650,4626
|
|
20240716,120100,6088401000,38750,38750,38800,38750,29
|
|
20240716,120000,6087277200,38800,38750,38800,38750,53
|
|
20240716,115900,6085221650,38800,38750,38800,38700,252
|
|
20240716,115800,6075456700,38750,38750,38750,38700,902
|
|
20240716,115700,6040504400,38700,38700,38750,38700,68
|
|
20240716,115600,6037870700,38700,38650,38700,38650,835
|
|
20240716,115500,6005567150,38650,38650,38700,38650,288
|
|
20240716,115400,5994425200,38650,38650,38700,38650,68
|
|
20240716,115300,5991796950,38650,38650,38700,38650,120
|
|
20240716,115200,5987153900,38650,38650,38650,38650,20
|
|
20240716,115100,5986380900,38650,38650,38700,38650,114
|
|
20240716,115000,5981974750,38700,38650,38700,38650,70
|
|
20240716,114900,5979266600,38650,38650,38650,38650,110
|
|
20240716,114800,5975015100,38650,38650,38700,38650,94
|
|
20240716,114700,5971380800,38650,38650,38700,38650,29
|
|
20240716,114600,5970259000,38650,38650,38650,38600,133
|
|
20240716,114500,5965119800,38650,38600,38650,38600,661
|
|
20240716,114400,5939604650,38600,38600,38650,38600,75
|
|
20240716,114300,5936706900,38600,38600,38650,38600,199
|
|
20240716,114200,5929018850,38600,38600,38650,38600,135
|
|
20240716,114100,5923801800,38600,38600,38650,38600,133
|
|
20240716,114000,5918664850,38650,38650,38650,38600,71
|
|
20240716,113900,5915921400,38650,38600,38650,38600,151
|
|
20240716,113800,5910086500,38650,38600,38650,38600,174
|
|
20240716,113700,5903364200,38650,38600,38650,38600,377
|
|
20240716,113600,5888809000,38600,38600,38650,38600,24
|
|
20240716,113500,5887882100,38600,38600,38650,38600,162
|
|
20240716,113400,5881625350,38600,38600,38600,38600,17
|
|
20240716,113300,5880969150,38600,38650,38700,38600,1733
|
|
20240716,113200,5813979450,38650,38650,38700,38650,42
|
|
20240716,113100,5812355250,38650,38650,38700,38650,85
|
|
20240716,113000,5809069850,38650,38700,38700,38650,305
|
|
20240716,112900,5797272150,38650,38650,38700,38650,19
|
|
20240716,112800,5796537750,38650,38650,38700,38650,419
|
|
20240716,112700,5780323400,38700,38650,38700,38650,67
|
|
20240716,112600,5777733350,38650,38650,38650,38650,28
|
|
20240716,112500,5776651150,38650,38650,38650,38650,849
|
|
20240716,112400,5743837300,38650,38700,38700,38650,25
|
|
20240716,112300,5742870950,38650,38650,38700,38650,31
|
|
20240716,112200,5741672750,38650,38600,38650,38600,461
|
|
20240716,112100,5723858250,38600,38600,38650,38600,67
|
|
20240716,112000,5721269800,38650,38650,38650,38600,107
|
|
20240716,111900,5717134500,38650,38600,38650,38600,86
|
|
20240716,111800,5713814500,38550,38650,38650,38550,343
|
|
20240716,111700,5700581500,38600,38600,38600,38550,95
|
|
20240716,111600,5696917300,38600,38550,38600,38550,124
|
|
20240716,111500,5692131650,38600,38550,38600,38550,178
|
|
20240716,111400,5685263100,38550,38600,38600,38550,179
|
|
20240716,111300,5678362550,38600,38600,38600,38550,55
|
|
20240716,111200,5676240700,38600,38550,38600,38550,306
|
|
20240716,111100,5664440500,38600,38550,38650,38550,159
|
|
20240716,111000,5658307550,38550,38600,38600,38550,129
|
|
20240716,110900,5653329400,38600,38600,38650,38600,111
|
|
20240716,110800,5649044600,38600,38600,38650,38600,21
|
|
20240716,110700,5648233850,38600,38600,38650,38600,307
|
|
20240716,110600,5636382950,38600,38600,38650,38600,113
|
|
20240716,110500,5632021000,38600,38600,38600,38600,16
|
|
20240716,110400,5631403400,38650,38550,38650,38550,81
|
|
20240716,110300,5628279500,38550,38550,38650,38550,56
|
|
20240716,110200,5626120500,38600,38600,38650,38600,387
|
|
20240716,110100,5611170650,38600,38550,38600,38550,346
|
|
20240716,110000,5597819100,38550,38550,38600,38550,52
|
|
20240716,105900,5595814150,38550,38500,38550,38500,88
|
|
20240716,105800,5592422500,38500,38550,38550,38500,64
|
|
20240716,105700,5589957750,38550,38500,38550,38500,151
|
|
20240716,105600,5584138200,38500,38550,38550,38500,75
|
|
20240716,105500,5581249800,38500,38550,38550,38500,1820
|
|
20240716,105400,5511147800,38550,38550,38550,38500,143
|
|
20240716,105300,5505636600,38550,38600,38600,38500,2376
|
|
20240716,105200,5414060850,38600,38550,38650,38550,927
|
|
20240716,105100,5378242400,38550,38550,38600,38550,193
|
|
20240716,105000,5370801700,38600,38550,38600,38550,269
|
|
20240716,104900,5360431450,38550,38600,38600,38550,637
|
|
20240716,104800,5335843950,38600,38600,38650,38550,118
|
|
20240716,104700,5331293050,38600,38550,38600,38550,449
|
|
20240716,104600,5313983900,38550,38500,38550,38500,240
|
|
20240716,104500,5304741650,38550,38500,38550,38500,1432
|
|
20240716,104400,5249540950,38500,38550,38550,38500,304
|
|
20240716,104300,5237828800,38500,38600,38600,38500,3935
|
|
20240716,104200,5086137400,38550,38600,38650,38550,4040
|
|
20240716,104100,4930194350,38600,38650,38700,38600,367
|
|
20240716,104000,4916009950,38650,38650,38700,38650,1477
|
|
20240716,103900,4858921000,38700,38650,38700,38650,36
|
|
20240716,103800,4857528700,38650,38650,38700,38650,59
|
|
20240716,103700,4855247600,38700,38700,38700,38650,1225
|
|
20240716,103600,4807886350,38700,38650,38700,38650,229
|
|
20240716,103500,4799033500,38650,38700,38750,38650,1688
|
|
20240716,103400,4733754750,38700,38650,38700,38650,78
|
|
20240716,103300,4730736200,38700,38650,38750,38650,812
|
|
20240716,103200,4699311950,38650,38700,38700,38650,91
|
|
20240716,103100,4695793050,38650,38700,38700,38650,2190
|
|
20240716,103000,4611083700,38700,38700,38750,38700,158
|
|
20240716,102900,4604968400,38700,38700,38750,38700,589
|
|
20240716,102800,4582174050,38700,38750,38750,38700,137
|
|
20240716,102700,4576870950,38700,38700,38750,38700,340
|
|
20240716,102600,4563708650,38750,38750,38800,38700,762
|
|
20240716,102500,4534181900,38800,38700,38800,38700,130
|
|
20240716,102400,4529142100,38750,38750,38750,38700,589
|
|
20240716,102300,4506318950,38750,38700,38750,38700,105
|
|
20240716,102200,4502255400,38700,38700,38700,38650,3267
|
|
20240716,102100,4375823150,38750,38750,38750,38700,333
|
|
20240716,102000,4362922050,38700,38750,38750,38700,3597
|
|
20240716,101900,4223539500,38750,38850,38850,38700,997
|
|
20240716,101800,4184893300,38800,38950,38950,38800,1072
|
|
20240716,101700,4143188750,38950,38850,38950,38850,380
|
|
20240716,101600,4128407100,38850,38900,38900,38800,1681
|
|
20240716,101500,4063070650,38900,39000,39000,38900,1555
|
|
20240716,101400,4002545800,38950,39000,39000,38850,8322
|
|
20240716,101300,3678279150,38950,38900,39000,38900,3639
|
|
20240716,101200,3536527850,38850,38900,38950,38850,1191
|
|
20240716,101100,3490196650,38950,38950,38950,38900,383
|
|
20240716,101000,3475289350,38900,38950,38950,38900,439
|
|
20240716,100900,3458202350,38950,38900,38950,38900,1136
|
|
20240716,100800,3414011650,38900,38850,38950,38850,2371
|
|
20240716,100700,3321811300,38800,38800,38850,38800,73
|
|
20240716,100600,3318976450,38850,38800,38850,38800,534
|
|
20240716,100500,3298255400,38800,38850,38850,38800,253
|
|
20240716,100400,3288438050,38800,38900,38900,38800,602
|
|
20240716,100300,3265051300,38900,38900,38950,38850,1179
|
|
20240716,100200,3219196350,38900,38750,38950,38750,1906
|
|
20240716,100100,3145101050,38750,38700,38750,38700,327
|
|
20240716,100000,3132430650,38700,38700,38800,38700,616
|
|
20240716,095900,3108585200,38800,38650,38800,38650,3669
|
|
20240716,095800,2966655000,38650,38700,38700,38650,124
|
|
20240716,095700,2961857150,38650,38800,38800,38650,1661
|
|
20240716,095600,2897544250,38700,38750,38850,38700,1550
|
|
20240716,095500,2837495950,38750,38700,38750,38650,1456
|
|
20240716,095400,2781148050,38750,38700,38750,38700,358
|
|
20240716,095300,2767283400,38700,38700,38750,38650,1773
|
|
20240716,095200,2698668450,38750,38750,38800,38700,2023
|
|
20240716,095100,2620325300,38700,38700,38750,38700,709
|
|
20240716,095000,2592860150,38650,38700,38750,38650,2144
|
|
20240716,094900,2509885550,38700,38650,38700,38650,1715
|
|
20240716,094800,2443591150,38650,38650,38650,38650,111
|
|
20240716,094700,2439301000,38650,38650,38700,38650,601
|
|
20240716,094600,2416061100,38650,38650,38700,38650,116
|
|
20240716,094500,2411577400,38650,38700,38700,38650,262
|
|
20240716,094400,2401438450,38700,38700,38700,38600,2438
|
|
20240716,094300,2307213700,38750,38700,38750,38700,446
|
|
20240716,094200,2289951800,38650,38650,38700,38650,194
|
|
20240716,094100,2282451750,38650,38700,38700,38650,1715
|
|
20240716,094000,2216165200,38700,38700,38700,38650,218
|
|
20240716,093900,2207729050,38650,38700,38700,38650,899
|
|
20240716,093800,2172937800,38700,38800,38800,38700,732
|
|
20240716,093700,2144577250,38800,38750,38800,38750,625
|
|
20240716,093600,2120358000,38800,38750,38800,38750,525
|
|
20240716,093500,2099998200,38750,38850,38850,38750,354
|
|
20240716,093400,2086270950,38800,38650,38800,38650,1442
|
|
20240716,093300,2030410350,38700,38700,38700,38700,1451
|
|
20240716,093200,1974256650,38700,38750,38750,38700,1603
|
|
20240716,093100,1912218900,38750,38800,38800,38750,953
|
|
20240716,093000,1875278750,38800,38900,38900,38800,2152
|
|
20240716,092900,1791704200,38900,38950,38950,38900,563
|
|
20240716,092800,1769787600,38950,39000,39000,38950,180
|
|
20240716,092700,1762768600,39000,38950,39050,38900,7504
|
|
20240716,092600,1470463800,38950,38900,38950,38800,2540
|
|
20240716,092500,1371711300,38850,38850,38900,38800,1939
|
|
20240716,092400,1296349450,38850,38800,38850,38800,474
|
|
20240716,092300,1277935700,38850,38850,38900,38800,1149
|
|
20240716,092200,1233327600,38850,38650,38850,38650,1472
|
|
20240716,092100,1176304350,38700,38650,38700,38600,854
|
|
20240716,092000,1143295650,38650,38600,38650,38600,61
|
|
20240716,091900,1140939950,38600,38750,38750,38600,1027
|
|
20240716,091800,1101232700,38700,38750,38800,38700,73
|
|
20240716,091700,1098404550,38750,38800,38800,38750,134
|
|
20240716,091600,1093208950,38800,38850,38850,38750,1212
|
|
20240716,091500,1046176700,38850,38700,38950,38700,5436
|
|
20240716,091400,835054600,38700,38700,38750,38650,182
|
|
20240716,091300,828012050,38700,38750,38750,38700,394
|
|
20240716,091200,812763000,38700,38750,38800,38700,1677
|
|
20240716,091100,747791600,38700,38550,38700,38550,2579
|
|
20240716,091000,648257700,38600,38650,38650,38550,3156
|
|
20240716,090900,526435250,38650,38600,38700,38600,282
|
|
20240716,090800,515535300,38600,38600,38750,38600,1513
|
|
20240716,090700,457021650,38600,38650,38650,38600,255
|
|
20240716,090600,447175050,38650,38700,38700,38600,475
|
|
20240716,090500,428822050,38650,38850,38850,38650,799
|
|
20240716,090400,397919550,38850,38600,38850,38550,907
|
|
20240716,090300,362780600,38600,38650,38650,38500,1563
|
|
20240716,090200,302502850,38650,38600,38650,38600,1008
|
|
20240716,090100,263590800,38600,38700,38700,38550,2445
|
|
20240716,090000,169128200,38700,38900,38900,38700,4235
|