622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,191800,5012679700,24900,24900,24900,24900,0
|
|
20240716,191700,5012679700,24900,24900,24900,24900,0
|
|
20240716,191600,5012679700,24900,24900,24900,24900,0
|
|
20240716,191500,5012679700,24900,24900,24900,24900,0
|
|
20240716,191400,5012679700,24900,24900,24900,24900,0
|
|
20240716,191300,5012679700,24900,24900,24900,24900,0
|
|
20240716,191200,5012679700,24900,24900,24900,24900,0
|
|
20240716,191100,5012679700,24900,24900,24900,24900,0
|
|
20240716,191000,5012679700,24900,24900,24900,24900,0
|
|
20240716,190900,5012679700,24900,24900,24900,24900,0
|
|
20240716,190800,5012679700,24900,24900,24900,24900,0
|
|
20240716,190700,5012679700,24900,24900,24900,24900,0
|
|
20240716,190600,5012679700,24900,24900,24900,24900,0
|
|
20240716,190500,5012679700,24900,24900,24900,24900,0
|
|
20240716,190400,5012679700,24900,24900,24900,24900,0
|
|
20240716,190300,5012679700,24900,24900,24900,24900,0
|
|
20240716,190200,5012679700,24900,24900,24900,24900,0
|
|
20240716,190100,5012679700,24900,24900,24900,24900,0
|
|
20240716,190000,5012679700,24900,24900,24900,24900,0
|
|
20240716,185900,5012679700,24900,24900,24900,24900,0
|
|
20240716,185800,5012679700,24900,24900,24900,24900,0
|
|
20240716,185700,5012679700,24900,24900,24900,24900,0
|
|
20240716,185600,5012679700,24900,24900,24900,24900,0
|
|
20240716,185500,5012679700,24900,24900,24900,24900,0
|
|
20240716,185400,5012679700,24900,24900,24900,24900,0
|
|
20240716,185300,5012679700,24900,24900,24900,24900,0
|
|
20240716,185200,5012679700,24900,24900,24900,24900,0
|
|
20240716,185100,5012679700,24900,24900,24900,24900,0
|
|
20240716,185000,5012679700,24900,24900,24900,24900,0
|
|
20240716,184900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,184800,5012679700,24900,24900,24900,24900,0
|
|
20240716,184700,5012679700,24900,24900,24900,24900,0
|
|
20240716,184600,5012679700,24900,24900,24900,24900,0
|
|
20240716,184500,5012679700,24900,24900,24900,24900,0
|
|
20240716,184400,5012679700,24900,24900,24900,24900,0
|
|
20240716,184300,5012679700,24900,24900,24900,24900,0
|
|
20240716,184200,5012679700,24900,24900,24900,24900,0
|
|
20240716,184100,5012679700,24900,24900,24900,24900,0
|
|
20240716,184000,5012679700,24900,24900,24900,24900,0
|
|
20240716,183900,5012679700,24900,24900,24900,24900,0
|
|
20240716,183800,5012679700,24900,24900,24900,24900,0
|
|
20240716,183700,5012679700,24900,24900,24900,24900,0
|
|
20240716,183600,5012679700,24900,24900,24900,24900,0
|
|
20240716,183500,5012679700,24900,24900,24900,24900,0
|
|
20240716,183400,5012679700,24900,24900,24900,24900,0
|
|
20240716,183300,5012679700,24900,24900,24900,24900,0
|
|
20240716,183200,5012679700,24900,24900,24900,24900,0
|
|
20240716,183100,5012679700,24900,24900,24900,24900,0
|
|
20240716,183000,5012679700,24900,24900,24900,24900,0
|
|
20240716,182900,5012679700,24900,24900,24900,24900,0
|
|
20240716,182800,5012679700,24900,24900,24900,24900,0
|
|
20240716,182700,5012679700,24900,24900,24900,24900,0
|
|
20240716,182600,5012679700,24900,24900,24900,24900,0
|
|
20240716,182500,5012679700,24900,24900,24900,24900,0
|
|
20240716,182400,5012679700,24900,24900,24900,24900,0
|
|
20240716,182300,5012679700,24900,24900,24900,24900,0
|
|
20240716,182200,5012679700,24900,24900,24900,24900,0
|
|
20240716,182100,5012679700,24900,24900,24900,24900,0
|
|
20240716,182000,5012679700,24900,24900,24900,24900,0
|
|
20240716,181900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,181800,5012679700,24900,24900,24900,24900,0
|
|
20240716,181700,5012679700,24900,24900,24900,24900,0
|
|
20240716,181600,5012679700,24900,24900,24900,24900,0
|
|
20240716,181500,5012679700,24900,24900,24900,24900,0
|
|
20240716,181400,5012679700,24900,24900,24900,24900,0
|
|
20240716,181300,5012679700,24900,24900,24900,24900,0
|
|
20240716,181200,5012679700,24900,24900,24900,24900,0
|
|
20240716,181100,5012679700,24900,24900,24900,24900,0
|
|
20240716,181000,5012679700,24900,24900,24900,24900,0
|
|
20240716,180900,5012679700,24900,24900,24900,24900,0
|
|
20240716,180800,5012679700,24900,24900,24900,24900,0
|
|
20240716,180700,5012679700,24900,24900,24900,24900,0
|
|
20240716,180600,5012679700,24900,24900,24900,24900,0
|
|
20240716,180500,5012679700,24900,24900,24900,24900,0
|
|
20240716,180400,5012679700,24900,24900,24900,24900,0
|
|
20240716,180300,5012679700,24900,24900,24900,24900,0
|
|
20240716,180200,5012679700,24900,24900,24900,24900,0
|
|
20240716,180100,5012679700,24900,24900,24900,24900,0
|
|
20240716,180000,5012679700,24900,24900,24900,24900,0
|
|
20240716,175900,5012679700,24900,24900,24900,24900,0
|
|
20240716,175800,5012679700,24900,24900,24900,24900,0
|
|
20240716,175700,5012679700,24900,24900,24900,24900,0
|
|
20240716,175600,5012679700,24900,24900,24900,24900,0
|
|
20240716,175500,5012679700,24900,24900,24900,24900,0
|
|
20240716,175400,5012679700,24900,24900,24900,24900,0
|
|
20240716,175300,5012679700,24900,24900,24900,24900,0
|
|
20240716,175200,5012679700,24900,24900,24900,24900,0
|
|
20240716,175100,5012679700,24900,24900,24900,24900,0
|
|
20240716,175000,5012679700,24900,24900,24900,24900,0
|
|
20240716,174900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,174800,5012679700,24900,24900,24900,24900,0
|
|
20240716,174700,5012679700,24900,24900,24900,24900,0
|
|
20240716,174600,5012679700,24900,24900,24900,24900,0
|
|
20240716,174500,5012679700,24900,24900,24900,24900,0
|
|
20240716,174400,5012679700,24900,24900,24900,24900,0
|
|
20240716,174300,5012679700,24900,24900,24900,24900,0
|
|
20240716,174200,5012679700,24900,24900,24900,24900,0
|
|
20240716,174100,5012679700,24900,24900,24900,24900,0
|
|
20240716,174000,5012679700,24900,24900,24900,24900,0
|
|
20240716,173900,5012679700,24900,24900,24900,24900,0
|
|
20240716,173800,5012679700,24900,24900,24900,24900,0
|
|
20240716,173700,5012679700,24900,24900,24900,24900,0
|
|
20240716,173600,5012679700,24900,24900,24900,24900,0
|
|
20240716,173500,5012679700,24900,24900,24900,24900,0
|
|
20240716,173400,5012679700,24900,24900,24900,24900,0
|
|
20240716,173300,5012679700,24900,24900,24900,24900,0
|
|
20240716,173200,5012679700,24900,24900,24900,24900,0
|
|
20240716,173100,5012679700,24900,24900,24900,24900,0
|
|
20240716,173000,5012679700,24900,24900,24900,24900,0
|
|
20240716,172900,5012679700,24900,24900,24900,24900,0
|
|
20240716,172800,5012679700,24900,24900,24900,24900,0
|
|
20240716,172700,5012679700,24900,24900,24900,24900,0
|
|
20240716,172600,5012679700,24900,24900,24900,24900,0
|
|
20240716,172500,5012679700,24900,24900,24900,24900,0
|
|
20240716,172400,5012679700,24900,24900,24900,24900,0
|
|
20240716,172300,5012679700,24900,24900,24900,24900,0
|
|
20240716,172200,5012679700,24900,24900,24900,24900,0
|
|
20240716,172100,5012679700,24900,24900,24900,24900,0
|
|
20240716,172000,5012679700,24900,24900,24900,24900,0
|
|
20240716,171900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,171800,5012679700,24900,24900,24900,24900,0
|
|
20240716,171700,5012679700,24900,24900,24900,24900,0
|
|
20240716,171600,5012679700,24900,24900,24900,24900,0
|
|
20240716,171500,5012679700,24900,24900,24900,24900,0
|
|
20240716,171400,5012679700,24900,24900,24900,24900,0
|
|
20240716,171300,5012679700,24900,24900,24900,24900,0
|
|
20240716,171200,5012679700,24900,24900,24900,24900,0
|
|
20240716,171100,5012679700,24900,24900,24900,24900,0
|
|
20240716,171000,5012679700,24900,24900,24900,24900,0
|
|
20240716,170900,5012679700,24900,24900,24900,24900,0
|
|
20240716,170800,5012679700,24900,24900,24900,24900,0
|
|
20240716,170700,5012679700,24900,24900,24900,24900,0
|
|
20240716,170600,5012679700,24900,24900,24900,24900,0
|
|
20240716,170500,5012679700,24900,24900,24900,24900,0
|
|
20240716,170400,5012679700,24900,24900,24900,24900,0
|
|
20240716,170300,5012679700,24900,24900,24900,24900,0
|
|
20240716,170200,5012679700,24900,24900,24900,24900,0
|
|
20240716,170100,5012679700,24900,24900,24900,24900,0
|
|
20240716,170000,5012679700,24900,24900,24900,24900,0
|
|
20240716,165900,5012679700,24900,24900,24900,24900,0
|
|
20240716,165800,5012679700,24900,24900,24900,24900,0
|
|
20240716,165700,5012679700,24900,24900,24900,24900,0
|
|
20240716,165600,5012679700,24900,24900,24900,24900,0
|
|
20240716,165500,5012679700,24900,24900,24900,24900,0
|
|
20240716,165400,5012679700,24900,24900,24900,24900,0
|
|
20240716,165300,5012679700,24900,24900,24900,24900,0
|
|
20240716,165200,5012679700,24900,24900,24900,24900,0
|
|
20240716,165100,5012679700,24900,24900,24900,24900,0
|
|
20240716,165000,5012679700,24900,24900,24900,24900,0
|
|
20240716,164900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,164800,5012679700,24900,24900,24900,24900,0
|
|
20240716,164700,5012679700,24900,24900,24900,24900,0
|
|
20240716,164600,5012679700,24900,24900,24900,24900,0
|
|
20240716,164500,5012679700,24900,24900,24900,24900,0
|
|
20240716,164400,5012679700,24900,24900,24900,24900,0
|
|
20240716,164300,5012679700,24900,24900,24900,24900,0
|
|
20240716,164200,5012679700,24900,24900,24900,24900,0
|
|
20240716,164100,5012679700,24900,24900,24900,24900,0
|
|
20240716,164000,5012679700,24900,24900,24900,24900,0
|
|
20240716,163900,5012679700,24900,24900,24900,24900,0
|
|
20240716,163800,5012679700,24900,24900,24900,24900,0
|
|
20240716,163700,5012679700,24900,24900,24900,24900,0
|
|
20240716,163600,5012679700,24900,24900,24900,24900,0
|
|
20240716,163500,5012679700,24900,24900,24900,24900,0
|
|
20240716,163400,5012679700,24900,24900,24900,24900,0
|
|
20240716,163300,5012679700,24900,24900,24900,24900,0
|
|
20240716,163200,5012679700,24900,24900,24900,24900,0
|
|
20240716,163100,5012679700,24900,24900,24900,24900,0
|
|
20240716,163000,5012679700,24900,24900,24900,24900,0
|
|
20240716,162900,5012679700,24900,24900,24900,24900,0
|
|
20240716,162800,5012679700,24900,24900,24900,24900,0
|
|
20240716,162700,5012679700,24900,24900,24900,24900,0
|
|
20240716,162600,5012679700,24900,24900,24900,24900,0
|
|
20240716,162500,5012679700,24900,24900,24900,24900,0
|
|
20240716,162400,5012679700,24900,24900,24900,24900,0
|
|
20240716,162300,5012679700,24900,24900,24900,24900,0
|
|
20240716,162200,5012679700,24900,24900,24900,24900,0
|
|
20240716,162100,5012679700,24900,24900,24900,24900,0
|
|
20240716,162000,5012679700,24900,24900,24900,24900,0
|
|
20240716,161900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,161800,5012679700,24900,24900,24900,24900,0
|
|
20240716,161700,5012679700,24900,24900,24900,24900,0
|
|
20240716,161600,5012679700,24900,24900,24900,24900,0
|
|
20240716,161500,5012679700,24900,24900,24900,24900,0
|
|
20240716,161400,5012679700,24900,24900,24900,24900,0
|
|
20240716,161300,5012679700,24900,24900,24900,24900,0
|
|
20240716,161200,5012679700,24900,24900,24900,24900,0
|
|
20240716,161100,5012679700,24900,24900,24900,24900,0
|
|
20240716,161000,5012679700,24900,24900,24900,24900,0
|
|
20240716,160900,5012679700,24900,24900,24900,24900,0
|
|
20240716,160800,5012679700,24900,24900,24900,24900,0
|
|
20240716,160700,5012679700,24900,24900,24900,24900,0
|
|
20240716,160600,5012679700,24900,24900,24900,24900,0
|
|
20240716,160500,5012679700,24900,24900,24900,24900,0
|
|
20240716,160400,5012679700,24900,24900,24900,24900,0
|
|
20240716,160300,5012679700,24900,24900,24900,24900,0
|
|
20240716,160200,5012679700,24900,24900,24900,24900,0
|
|
20240716,160100,5012679700,24900,24900,24900,24900,0
|
|
20240716,160000,5012679700,24900,24900,24900,24900,0
|
|
20240716,155900,5012679700,24900,24900,24900,24900,0
|
|
20240716,155800,5012679700,24900,24900,24900,24900,0
|
|
20240716,155700,5012679700,24900,24900,24900,24900,0
|
|
20240716,155600,5012679700,24900,24900,24900,24900,0
|
|
20240716,155500,5012679700,24900,24900,24900,24900,0
|
|
20240716,155400,5012679700,24900,24900,24900,24900,0
|
|
20240716,155300,5012679700,24900,24900,24900,24900,0
|
|
20240716,155200,5012679700,24900,24900,24900,24900,0
|
|
20240716,155100,5012679700,24900,24900,24900,24900,0
|
|
20240716,155000,5012679700,24900,24900,24900,24900,0
|
|
20240716,154900,5012679700,24900,24900,24900,24900,1395
|
|
20240716,154800,5012679700,24900,24900,24900,24900,0
|
|
20240716,154700,5012679700,24900,24900,24900,24900,0
|
|
20240716,154600,5012679700,24900,24900,24900,24900,0
|
|
20240716,154500,5012679700,24900,24900,24900,24900,0
|
|
20240716,154400,5012679700,24900,24900,24900,24900,0
|
|
20240716,154300,5012679700,24900,24900,24900,24900,0
|
|
20240716,154200,5012679700,24900,24900,24900,24900,0
|
|
20240716,154100,5012679700,24900,24900,24900,24900,0
|
|
20240716,154000,5012679700,24900,24900,24900,24900,0
|
|
20240716,153900,5012679700,24900,24900,24900,24900,0
|
|
20240716,153800,5012679700,24900,24900,24900,24900,0
|
|
20240716,153700,5012679700,24900,24900,24900,24900,0
|
|
20240716,153600,5012679700,24900,24900,24900,24900,0
|
|
20240716,153500,5012679700,24900,24900,24900,24900,0
|
|
20240716,153400,5012679700,24900,24900,24900,24900,0
|
|
20240716,153300,5012679700,24900,24900,24900,24900,0
|
|
20240716,153200,5012679700,24900,24900,24900,24900,0
|
|
20240716,153100,5012679700,24900,24900,24900,24900,0
|
|
20240716,153000,5012679700,24900,24900,24900,24900,1395
|
|
20240716,152900,4977944200,24900,24900,24900,24900,0
|
|
20240716,152800,4977944200,24900,24900,24900,24900,0
|
|
20240716,152700,4977944200,24900,24900,24900,24900,0
|
|
20240716,152600,4977944200,24900,24900,24900,24900,0
|
|
20240716,152500,4977944200,24900,24900,24900,24900,0
|
|
20240716,152400,4977944200,24900,24900,24900,24900,0
|
|
20240716,152300,4977944200,24900,24900,24900,24900,0
|
|
20240716,152200,4977944200,24900,24900,24900,24900,0
|
|
20240716,152100,4977944200,24900,24900,24900,24900,0
|
|
20240716,152000,4977944200,24900,24900,24900,24900,0
|
|
20240716,151900,4977944200,24900,24850,24900,24850,183
|
|
20240716,151800,4973389850,24850,24900,24900,24850,211
|
|
20240716,151700,4968141250,24950,24900,24950,24900,213
|
|
20240716,151600,4962837050,24900,24950,24950,24900,398
|
|
20240716,151500,4952915050,24950,24950,25000,24950,163
|
|
20240716,151400,4948844900,25000,24950,25000,24950,704
|
|
20240716,151300,4931272050,24950,25000,25000,24950,270
|
|
20240716,151200,4924534500,25000,24950,25000,24950,653
|
|
20240716,151100,4908221750,24950,25000,25000,24950,99
|
|
20240716,151000,4905751200,25000,25050,25050,25000,1214
|
|
20240716,150900,4875395100,25050,25000,25050,25000,242
|
|
20240716,150800,4869342100,25050,25050,25050,25050,318
|
|
20240716,150700,4861376200,25050,25050,25050,25000,425
|
|
20240716,150600,4850745250,25050,25000,25050,25000,1815
|
|
20240716,150500,4805317900,25050,25000,25050,24950,2309
|
|
20240716,150400,4747540750,25000,25000,25050,25000,639
|
|
20240716,150300,4731565250,25000,24950,25000,24950,795
|
|
20240716,150200,4711694950,25000,24950,25000,24950,1448
|
|
20240716,150100,4675495050,25000,25000,25000,24950,1370
|
|
20240716,150000,4641255350,25000,24950,25000,24950,1639
|
|
20240716,145900,4600283150,24950,24950,25000,24950,1706
|
|
20240716,145800,4557715950,24950,25000,25000,24900,1625
|
|
20240716,145700,4517178850,24950,25000,25050,24950,4986
|
|
20240716,145600,4392542250,25000,24900,25000,24900,2149
|
|
20240716,145500,4338943600,24900,24850,24900,24800,2930
|
|
20240716,145400,4266015250,24850,24900,24900,24850,493
|
|
20240716,145300,4253759200,24900,24750,24900,24700,7978
|
|
20240716,145200,4055999450,24750,24750,24750,24650,529
|
|
20240716,145100,4042932800,24700,24700,24700,24700,39
|
|
20240716,145000,4041969500,24700,24700,24700,24700,273
|
|
20240716,144900,4035226400,24650,24700,24750,24650,667
|
|
20240716,144800,4018754000,24650,24700,24750,24650,3244
|
|
20240716,144700,3938506200,24700,24700,24700,24650,120
|
|
20240716,144600,3935544700,24700,24700,24700,24700,856
|
|
20240716,144500,3914401500,24700,24700,24750,24700,956
|
|
20240716,144400,3890786800,24700,24700,24700,24650,1354
|
|
20240716,144300,3857351150,24700,24700,24700,24700,1100
|
|
20240716,144200,3830181150,24700,24650,24700,24650,2244
|
|
20240716,144100,3774767550,24650,24650,24650,24600,1608
|
|
20240716,144000,3735132450,24650,24600,24650,24600,400
|
|
20240716,143900,3725281200,24600,24600,24650,24600,66
|
|
20240716,143800,3723657500,24600,24600,24650,24550,2671
|
|
20240716,143700,3657956300,24600,24500,24600,24500,2079
|
|
20240716,143600,3606915200,24500,24500,24500,24500,218
|
|
20240716,143500,3601574200,24500,24500,24550,24500,55
|
|
20240716,143400,3600226650,24500,24450,24500,24450,1493
|
|
20240716,143300,3563657250,24450,24500,24500,24450,366
|
|
20240716,143200,3554708300,24450,24450,24450,24450,131
|
|
20240716,143100,3551505350,24450,24450,24450,24450,113
|
|
20240716,143000,3548742500,24450,24500,24500,24450,59
|
|
20240716,142900,3547299650,24450,24450,24450,24450,162
|
|
20240716,142800,3543338750,24450,24450,24450,24450,64
|
|
20240716,142700,3541773950,24450,24450,24500,24450,416
|
|
20240716,142600,3531602050,24550,24500,24550,24450,150
|
|
20240716,142500,3527931950,24450,24500,24500,24450,256
|
|
20240716,142400,3521670700,24500,24500,24500,24500,275
|
|
20240716,142300,3514933200,24500,24500,24500,24450,144
|
|
20240716,142200,3511410950,24450,24450,24500,24450,393
|
|
20240716,142100,3501801850,24450,24500,24500,24450,466
|
|
20240716,142000,3490385050,24500,24550,24550,24500,17
|
|
20240716,141900,3489967800,24500,24500,24550,24500,244
|
|
20240716,141800,3483988800,24500,24500,24500,24500,53
|
|
20240716,141700,3482690300,24550,24550,24550,24550,188
|
|
20240716,141600,3478074900,24550,24550,24550,24500,126
|
|
20240716,141500,3474981750,24550,24500,24550,24500,2285
|
|
20240716,141400,3418893300,24500,24500,24500,24500,1
|
|
20240716,141300,3418868800,24500,24450,24500,24450,145
|
|
20240716,141200,3415316400,24450,24450,24450,24450,112
|
|
20240716,141100,3412578000,24450,24450,24450,24450,169
|
|
20240716,141000,3408445950,24500,24500,24500,24500,488
|
|
20240716,140900,3396489950,24450,24450,24450,24450,95
|
|
20240716,140800,3394167200,24450,24450,24450,24450,117
|
|
20240716,140700,3391306550,24450,24500,24500,24450,244
|
|
20240716,140600,3385331050,24450,24450,24500,24450,1214
|
|
20240716,140500,3355598750,24500,24500,24500,24500,1087
|
|
20240716,140400,3328967250,24550,24450,24550,24450,4122
|
|
20240716,140300,3227999200,24450,24450,24450,24450,1651
|
|
20240716,140200,3187632250,24450,24450,24450,24450,165
|
|
20240716,140100,3183598000,24500,24450,24500,24450,112
|
|
20240716,140000,3180859550,24450,24500,24500,24450,115
|
|
20240716,135900,3178047650,24500,24450,24500,24450,111
|
|
20240716,135800,3175333200,24450,24450,24450,24450,762
|
|
20240716,135700,3156702300,24450,24450,24450,24450,211
|
|
20240716,135600,3151543350,24450,24450,24450,24450,1156
|
|
20240716,135500,3123279150,24400,24400,24450,24400,107
|
|
20240716,135400,3120668300,24400,24400,24400,24400,115
|
|
20240716,135300,3117862300,24400,24350,24400,24350,876
|
|
20240716,135200,3096492900,24350,24350,24350,24350,95
|
|
20240716,135100,3094179650,24350,24350,24350,24350,212
|
|
20240716,135000,3089017450,24350,24350,24350,24350,105
|
|
20240716,134900,3086460700,24350,24350,24350,24350,111
|
|
20240716,134800,3083757850,24350,24350,24350,24350,97
|
|
20240716,134700,3081395900,24350,24350,24350,24350,165
|
|
20240716,134600,3077378150,24400,24400,24400,24400,1
|
|
20240716,134500,3077353750,24350,24400,24400,24350,171
|
|
20240716,134400,3073189650,24350,24350,24350,24350,86
|
|
20240716,134300,3071095550,24350,24350,24350,24350,423
|
|
20240716,134200,3060795500,24350,24350,24350,24350,299
|
|
20240716,134100,3053514850,24350,24350,24350,24350,164
|
|
20240716,134000,3049521450,24350,24350,24350,24350,141
|
|
20240716,133900,3046088100,24350,24350,24350,24350,162
|
|
20240716,133800,3042143400,24350,24400,24400,24350,829
|
|
20240716,133700,3021918350,24400,24400,24450,24400,226
|
|
20240716,133600,3016403250,24400,24450,24450,24400,55
|
|
20240716,133500,3015061200,24400,24400,24400,24400,161
|
|
20240716,133400,3011132800,24400,24400,24400,24400,154
|
|
20240716,133300,3007375200,24400,24400,24400,24400,165
|
|
20240716,133200,3003349200,24450,24450,24450,24450,0
|
|
20240716,133100,3003349200,24450,24400,24450,24400,53
|
|
20240716,133000,3002055950,24400,24400,24450,24400,223
|
|
20240716,132900,2996614600,24400,24400,24400,24400,4
|
|
20240716,132800,2996517000,24400,24400,24400,24400,203
|
|
20240716,132700,2991563800,24400,24400,24400,24400,132
|
|
20240716,132600,2988343000,24400,24400,24400,24400,116
|
|
20240716,132500,2985512600,24400,24400,24400,24400,112
|
|
20240716,132400,2982779800,24400,24450,24450,24400,167
|
|
20240716,132300,2978704900,24400,24400,24400,24400,34
|
|
20240716,132200,2977875300,24400,24400,24400,24400,201
|
|
20240716,132100,2972970900,24400,24400,24400,24400,106
|
|
20240716,132000,2970384500,24400,24400,24400,24400,112
|
|
20240716,131900,2967651700,24400,24400,24400,24400,96
|
|
20240716,131800,2965309300,24400,24400,24400,24400,162
|
|
20240716,131700,2961356500,24400,24450,24450,24400,66
|
|
20240716,131600,2959745950,24400,24400,24400,24400,163
|
|
20240716,131500,2955768750,24400,24450,24450,24400,40
|
|
20240716,131400,2954790950,24400,24400,24400,24400,164
|
|
20240716,131300,2950789350,24400,24400,24400,24400,510
|
|
20240716,131200,2938345350,24400,24400,24400,24400,125
|
|
20240716,131100,2935295350,24400,24450,24450,24400,57
|
|
20240716,131000,2933904200,24450,24450,24450,24450,82
|
|
20240716,130900,2931899300,24450,24450,24450,24450,404
|
|
20240716,130800,2922021500,24450,24450,24450,24450,154
|
|
20240716,130700,2918256200,24450,24450,24450,24450,607
|
|
20240716,130600,2903415050,24500,24500,24500,24500,100
|
|
20240716,130500,2900965050,24450,24450,24450,24450,214
|
|
20240716,130400,2895732750,24450,24450,24450,24450,50
|
|
20240716,130300,2894510250,24450,24450,24500,24450,164
|
|
20240716,130200,2890500300,24450,24450,24450,24450,50
|
|
20240716,130100,2889277800,24450,24450,24500,24450,367
|
|
20240716,130000,2880294600,24500,24500,24500,24450,21
|
|
20240716,125900,2879780200,24450,24450,24450,24450,172
|
|
20240716,125800,2875574800,24450,24450,24450,24450,43
|
|
20240716,125700,2874523450,24450,24450,24450,24450,176
|
|
20240716,125600,2870220250,24450,24450,24450,24450,108
|
|
20240716,125500,2867579650,24450,24500,24500,24450,213
|
|
20240716,125400,2862366750,24450,24500,24500,24450,93
|
|
20240716,125300,2860090950,24450,24550,24550,24450,586
|
|
20240716,125200,2845717700,24500,24500,24500,24500,61
|
|
20240716,125100,2844223200,24500,24500,24500,24500,165
|
|
20240716,125000,2840180700,24500,24500,24550,24500,834
|
|
20240716,124900,2819719550,24450,24450,24500,24450,119
|
|
20240716,124800,2816809800,24450,24500,24500,24450,327
|
|
20240716,124700,2808800800,24450,24450,24450,24450,54
|
|
20240716,124600,2807480500,24450,24450,24450,24450,148
|
|
20240716,124500,2803861900,24450,24500,24500,24450,202
|
|
20240716,124400,2798921000,24500,24450,24500,24450,63
|
|
20240716,124300,2797380200,24450,24450,24450,24450,0
|
|
20240716,124200,2797380200,24450,24500,24500,24450,504
|
|
20240716,124100,2785037900,24450,24450,24450,24450,165
|
|
20240716,124000,2781003650,24500,24500,24500,24500,100
|
|
20240716,123900,2778553650,24500,24500,24500,24450,16
|
|
20240716,123800,2778161750,24500,24500,24500,24500,283
|
|
20240716,123700,2771228250,24500,24450,24500,24450,5
|
|
20240716,123600,2771105950,24450,24450,24500,24450,5153
|
|
20240716,123500,2644964600,24400,24400,24450,24400,206
|
|
20240716,123400,2639938150,24400,24400,24400,24400,219
|
|
20240716,123300,2634594550,24400,24400,24400,24400,50
|
|
20240716,123200,2633374550,24450,24400,24450,24400,251
|
|
20240716,123100,2627243350,24400,24400,24400,24400,109
|
|
20240716,123000,2624583750,24400,24450,24450,24400,170
|
|
20240716,122900,2620435550,24450,24450,24450,24450,737
|
|
20240716,122800,2602415900,24400,24400,24400,24400,174
|
|
20240716,122700,2598170300,24400,24400,24400,24400,106
|
|
20240716,122600,2595583900,24400,24400,24400,24400,111
|
|
20240716,122500,2592875500,24400,24400,24400,24400,96
|
|
20240716,122400,2590533100,24400,24400,24400,24400,162
|
|
20240716,122300,2586580300,24400,24400,24400,24400,64
|
|
20240716,122200,2585018700,24400,24400,24400,24400,110
|
|
20240716,122100,2582334700,24400,24400,24400,24400,189
|
|
20240716,122000,2577723100,24400,24400,24400,24400,154
|
|
20240716,121900,2573965500,24400,24400,24400,24400,624
|
|
20240716,121800,2558739900,24400,24400,24400,24400,114
|
|
20240716,121700,2555958300,24400,24450,24450,24400,99
|
|
20240716,121600,2553540250,24450,24400,24450,24400,255
|
|
20240716,121500,2547313750,24450,24450,24450,24450,4
|
|
20240716,121400,2547215950,24400,24450,24450,24400,253
|
|
20240716,121300,2541032750,24400,24450,24450,24400,204
|
|
20240716,121200,2536055100,24450,24400,24450,24400,11
|
|
20240716,121100,2535786250,24400,24450,24450,24400,196
|
|
20240716,121000,2531002250,24400,24450,24450,24400,351
|
|
20240716,120900,2522435150,24450,24450,24450,24450,150
|
|
20240716,120800,2518767650,24450,24450,24450,24450,50
|
|
20240716,120700,2517545150,24450,24450,24450,24450,431
|
|
20240716,120600,2507007200,24450,24450,24450,24450,534
|
|
20240716,120500,2493950900,24450,24450,24450,24450,1613
|
|
20240716,120400,2454513050,24450,24450,24450,24450,223
|
|
20240716,120300,2449060700,24450,24450,24450,24400,756
|
|
20240716,120200,2430591650,24450,24450,24450,24450,402
|
|
20240716,120100,2420762750,24450,24400,24450,24400,1792
|
|
20240716,120000,2376955450,24400,24450,24450,24400,345
|
|
20240716,115900,2368537300,24350,24350,24350,24350,226
|
|
20240716,115800,2363034200,24400,24350,24400,24350,2000
|
|
20240716,115700,2314257100,24300,24350,24350,24300,59
|
|
20240716,115600,2312823350,24300,24300,24300,24300,256
|
|
20240716,115500,2306602550,24300,24300,24300,24300,4
|
|
20240716,115400,2306505350,24300,24300,24350,24300,1076
|
|
20240716,115300,2280313000,24300,24300,24300,24300,100
|
|
20240716,115200,2277883000,24300,24350,24350,24300,361
|
|
20240716,115100,2269100200,24300,24300,24350,24300,415
|
|
20240716,115000,2259015650,24300,24250,24300,24250,696
|
|
20240716,114900,2242111050,24300,24300,24300,24300,102
|
|
20240716,114800,2239632450,24250,24300,24300,24250,168
|
|
20240716,114700,2235558350,24250,24250,24300,24250,13
|
|
20240716,114600,2235242800,24250,24250,24300,24250,224
|
|
20240716,114500,2229810700,24250,24300,24300,24250,115
|
|
20240716,114400,2227021800,24250,24300,24300,24250,250
|
|
20240716,114300,2220955500,24250,24250,24250,24250,101
|
|
20240716,114200,2218506250,24250,24250,24250,24250,218
|
|
20240716,114100,2213219750,24250,24250,24250,24250,4
|
|
20240716,114000,2213122750,24250,24250,24250,24250,164
|
|
20240716,113900,2209145750,24300,24250,24300,24250,55
|
|
20240716,113800,2207811750,24300,24250,24300,24250,120
|
|
20240716,113700,2204901500,24300,24300,24300,24250,83
|
|
20240716,113600,2202887100,24300,24250,24300,24250,171
|
|
20240716,113500,2198740000,24250,24250,24250,24250,43
|
|
20240716,113400,2197697250,24250,24250,24250,24250,165
|
|
20240716,113300,2193696000,24300,24250,24300,24250,63
|
|
20240716,113200,2192167750,24250,24250,24250,24250,1
|
|
20240716,113100,2192143500,24250,24250,24300,24250,214
|
|
20240716,113000,2186953850,24300,24300,24300,24300,204
|
|
20240716,112900,2181996650,24250,24250,24250,24250,415
|
|
20240716,112800,2171932900,24250,24250,24250,24250,50
|
|
20240716,112700,2170720400,24250,24250,24250,24250,171
|
|
20240716,112600,2166573650,24250,24200,24250,24200,666
|
|
20240716,112500,2150431350,24250,24200,24250,24200,59
|
|
20240716,112400,2149003100,24200,24250,24250,24200,14
|
|
20240716,112300,2148663800,24250,24250,24250,24250,626
|
|
20240716,112200,2133483300,24250,24250,24250,24250,52
|
|
20240716,112100,2132222300,24250,24250,24250,24250,161
|
|
20240716,112000,2128318050,24250,24300,24300,24250,176
|
|
20240716,111900,2124048900,24250,24250,24250,24250,233
|
|
20240716,111800,2118398650,24250,24250,24250,24250,1
|
|
20240716,111700,2118374400,24250,24250,24250,24250,166
|
|
20240716,111600,2114348900,24300,24250,24300,24250,51
|
|
20240716,111500,2113112100,24250,24300,24300,24250,116
|
|
20240716,111400,2110299000,24300,24250,24300,24250,63
|
|
20240716,111300,2108771000,24250,24200,24250,24200,174
|
|
20240716,111200,2104557100,24200,24250,24250,24200,171
|
|
20240716,111100,2100416100,24250,24250,24250,24200,1298
|
|
20240716,111000,2068949400,24250,24300,24300,24250,79
|
|
20240716,110900,2067031600,24300,24250,24300,24250,185
|
|
20240716,110800,2062544250,24250,24250,24250,24250,296
|
|
20240716,110700,2055366250,24300,24200,24300,24200,45
|
|
20240716,110600,2054275050,24200,24250,24250,24200,187
|
|
20240716,110500,2049749100,24250,24200,24250,24200,224
|
|
20240716,110400,2044325300,24250,24250,24250,24250,8
|
|
20240716,110300,2044131300,24250,24200,24250,24200,231
|
|
20240716,110200,2038538600,24250,24250,24300,24200,173
|
|
20240716,110100,2034342600,24300,24250,24300,24200,3204
|
|
20240716,110000,1956604250,24250,24250,24300,24250,221
|
|
20240716,105900,1951243400,24250,24250,24250,24250,50
|
|
20240716,105800,1950030900,24300,24250,24300,24250,153
|
|
20240716,105700,1946320600,24250,24250,24250,24250,81
|
|
20240716,105600,1944356350,24250,24250,24250,24250,170
|
|
20240716,105500,1940233850,24250,24250,24250,24250,208
|
|
20240716,105400,1935189850,24250,24250,24300,24250,304
|
|
20240716,105300,1927812850,24250,24250,24250,24250,4
|
|
20240716,105200,1927715850,24250,24300,24300,24250,365
|
|
20240716,105100,1918854450,24350,24300,24350,24250,154
|
|
20240716,105000,1915112250,24300,24250,24300,24250,186
|
|
20240716,104900,1910600250,24250,24300,24300,24250,374
|
|
20240716,104800,1901512400,24300,24250,24300,24250,261
|
|
20240716,104700,1895181100,24250,24250,24300,24250,20
|
|
20240716,104600,1894695600,24250,24250,24300,24250,1497
|
|
20240716,104500,1858389900,24250,24250,24350,24250,707
|
|
20240716,104400,1841211900,24250,24300,24300,24250,2368
|
|
20240716,104300,1783695850,24300,24300,24300,24300,101
|
|
20240716,104200,1781241550,24350,24300,24350,24300,175
|
|
20240716,104100,1776988550,24350,24350,24350,24350,70
|
|
20240716,104000,1775284050,24300,24300,24300,24300,74
|
|
20240716,103900,1773485850,24300,24300,24300,24300,174
|
|
20240716,103800,1769257650,24300,24300,24300,24300,53
|
|
20240716,103700,1767969750,24300,24350,24350,24300,203
|
|
20240716,103600,1763036800,24350,24350,24400,24350,1390
|
|
20240716,103500,1729189300,24350,24450,24450,24350,3154
|
|
20240716,103400,1652231850,24400,24400,24400,24400,4
|
|
20240716,103300,1652134250,24400,24450,24450,24400,707
|
|
20240716,103200,1634848200,24450,24400,24450,24400,114
|
|
20240716,103100,1632063600,24400,24450,24450,24400,954
|
|
20240716,103000,1608746400,24400,24400,24400,24400,52
|
|
20240716,102900,1607477600,24400,24400,24400,24400,768
|
|
20240716,102800,1588738400,24400,24400,24400,24400,55
|
|
20240716,102700,1587396400,24400,24350,24400,24350,683
|
|
20240716,102600,1570736950,24300,24350,24350,24300,106
|
|
20240716,102500,1568155950,24350,24300,24350,24300,726
|
|
20240716,102400,1550489150,24350,24350,24350,24350,1
|
|
20240716,102300,1550464800,24300,24300,24300,24250,458
|
|
20240716,102200,1539346350,24300,24300,24300,24250,193
|
|
20240716,102100,1534658750,24300,24300,24350,24300,187
|
|
20240716,102000,1530113600,24350,24300,24350,24300,92
|
|
20240716,101900,1527876000,24300,24300,24350,24300,680
|
|
20240716,101800,1511341550,24300,24300,24350,24250,208
|
|
20240716,101700,1506288000,24300,24300,24300,24300,27
|
|
20240716,101600,1505631900,24250,24350,24350,24250,3574
|
|
20240716,101500,1418797600,24300,24300,24400,24300,144
|
|
20240716,101400,1415292450,24350,24350,24400,24350,1118
|
|
20240716,101300,1388068900,24350,24350,24400,24350,231
|
|
20240716,101200,1382440650,24400,24350,24400,24350,563
|
|
20240716,101100,1368731400,24350,24350,24350,24350,1385
|
|
20240716,101000,1335006650,24400,24350,24400,24350,210
|
|
20240716,100900,1329890500,24350,24350,24350,24350,252
|
|
20240716,100800,1323754300,24350,24350,24350,24350,191
|
|
20240716,100700,1319103450,24350,24400,24400,24350,13
|
|
20240716,100600,1318786400,24350,24400,24450,24350,888
|
|
20240716,100500,1297096400,24400,24400,24400,24400,1762
|
|
20240716,100400,1254103600,24400,24400,24400,24400,769
|
|
20240716,100300,1235340000,24450,24450,24450,24450,1620
|
|
20240716,100200,1195731000,24450,24450,24450,24450,155
|
|
20240716,100100,1191941250,24500,24500,24500,24450,19
|
|
20240716,100000,1191475800,24500,24450,24500,24450,253
|
|
20240716,095900,1185289750,24500,24500,24500,24500,90
|
|
20240716,095800,1183084750,24500,24500,24500,24500,0
|
|
20240716,095700,1183084750,24500,24500,24500,24500,83
|
|
20240716,095600,1181051250,24500,24450,24500,24450,193
|
|
20240716,095500,1176332100,24450,24500,24500,24450,389
|
|
20240716,095400,1166820400,24500,24500,24500,24500,1
|
|
20240716,095300,1166795900,24500,24500,24500,24500,11
|
|
20240716,095200,1166526400,24500,24450,24500,24450,150
|
|
20240716,095100,1162858400,24450,24500,24500,24450,1246
|
|
20240716,095000,1132333850,24550,24550,24550,24550,31
|
|
20240716,094900,1131572800,24550,24500,24550,24500,18
|
|
20240716,094800,1131131350,24550,24550,24550,24550,101
|
|
20240716,094700,1128651800,24550,24550,24550,24550,3
|
|
20240716,094600,1128578150,24550,24550,24550,24550,133
|
|
20240716,094500,1125313000,24550,24600,24600,24500,702
|
|
20240716,094400,1108103800,24550,24550,24550,24550,100
|
|
20240716,094300,1105648800,24550,24550,24550,24550,0
|
|
20240716,094200,1105648800,24550,24550,24550,24550,320
|
|
20240716,094100,1097792800,24550,24600,24600,24550,238
|
|
20240716,094000,1091938550,24550,24600,24600,24550,110
|
|
20240716,093900,1089236050,24550,24550,24550,24550,400
|
|
20240716,093800,1079416050,24550,24550,24550,24550,54
|
|
20240716,093700,1078090350,24550,24550,24600,24550,1242
|
|
20240716,093600,1047591750,24550,24550,24550,24550,183
|
|
20240716,093500,1043099100,24550,24600,24600,24550,41
|
|
20240716,093400,1042090550,24600,24600,24600,24600,4
|
|
20240716,093300,1041992150,24600,24600,24600,24600,71
|
|
20240716,093200,1040245550,24550,24550,24550,24550,172
|
|
20240716,093100,1036022950,24600,24600,24600,24600,74
|
|
20240716,093000,1034202550,24600,24650,24650,24600,210
|
|
20240716,092900,1029033450,24600,24600,24600,24600,3
|
|
20240716,092800,1028959650,24600,24650,24650,24600,128
|
|
20240716,092700,1025807600,24600,24650,24650,24600,1066
|
|
20240716,092600,999581200,24650,24650,24650,24650,20
|
|
20240716,092500,999088200,24650,24650,24700,24650,1263
|
|
20240716,092400,967954000,24650,24700,24700,24650,146
|
|
20240716,092300,964349500,24700,24700,24700,24650,128
|
|
20240716,092200,961189450,24700,24700,24700,24700,960
|
|
20240716,092100,937477450,24700,24750,24750,24700,135
|
|
20240716,092000,934137050,24750,24750,24750,24700,89
|
|
20240716,091900,931934800,24700,24700,24700,24700,1626
|
|
20240716,091800,891772600,24700,24700,24700,24700,52
|
|
20240716,091700,890488200,24700,24650,24700,24650,654
|
|
20240716,091600,874352300,24650,24600,24650,24600,4
|
|
20240716,091500,874253800,24650,24600,24650,24600,627
|
|
20240716,091400,858801250,24600,24600,24600,24600,22
|
|
20240716,091300,858260050,24650,24700,24700,24650,562
|
|
20240716,091200,844398750,24650,24650,24650,24650,493
|
|
20240716,091100,832246300,24650,24600,24650,24600,231
|
|
20240716,091000,826552550,24600,24600,24600,24600,34
|
|
20240716,090900,825716150,24600,24600,24650,24600,372
|
|
20240716,090800,816555750,24650,24650,24650,24600,185
|
|
20240716,090700,811996500,24650,24650,24700,24650,1191
|
|
20240716,090600,782635850,24650,24650,24650,24600,1473
|
|
20240716,090500,746337350,24600,24650,24650,24600,530
|
|
20240716,090400,733291050,24650,24650,24700,24650,1178
|
|
20240716,090300,704252800,24650,24700,24700,24650,1434
|
|
20240716,090200,668896250,24650,24700,24700,24650,1065
|
|
20240716,090100,642621200,24750,24750,24750,24650,5636
|
|
20240716,090000,503437700,24750,24600,24800,24600,20414
|