622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,191800,289726660500,21600,21600,21600,21600,0
|
|
20240715,191700,289726660500,21600,21600,21600,21600,0
|
|
20240715,191600,289726660500,21600,21600,21600,21600,0
|
|
20240715,191500,289726660500,21600,21600,21600,21600,0
|
|
20240715,191400,289726660500,21600,21600,21600,21600,0
|
|
20240715,191300,289726660500,21600,21600,21600,21600,0
|
|
20240715,191200,289726660500,21600,21600,21600,21600,0
|
|
20240715,191100,289726660500,21600,21600,21600,21600,0
|
|
20240715,191000,289726660500,21600,21600,21600,21600,0
|
|
20240715,190900,289726660500,21600,21600,21600,21600,0
|
|
20240715,190800,289726660500,21600,21600,21600,21600,0
|
|
20240715,190700,289726660500,21600,21600,21600,21600,0
|
|
20240715,190600,289726660500,21600,21600,21600,21600,0
|
|
20240715,190500,289726660500,21600,21600,21600,21600,0
|
|
20240715,190400,289726660500,21600,21600,21600,21600,0
|
|
20240715,190300,289726660500,21600,21600,21600,21600,0
|
|
20240715,190200,289726660500,21600,21600,21600,21600,0
|
|
20240715,190100,289726660500,21600,21600,21600,21600,0
|
|
20240715,190000,289726660500,21600,21600,21600,21600,0
|
|
20240715,185900,289726660500,21600,21600,21600,21600,0
|
|
20240715,185800,289726660500,21600,21600,21600,21600,0
|
|
20240715,185700,289726660500,21600,21600,21600,21600,0
|
|
20240715,185600,289726660500,21600,21600,21600,21600,0
|
|
20240715,185500,289726660500,21600,21600,21600,21600,0
|
|
20240715,185400,289726660500,21600,21600,21600,21600,0
|
|
20240715,185300,289726660500,21600,21600,21600,21600,0
|
|
20240715,185200,289726660500,21600,21600,21600,21600,0
|
|
20240715,185100,289726660500,21600,21600,21600,21600,0
|
|
20240715,185000,289726660500,21600,21600,21600,21600,0
|
|
20240715,184900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,184800,289726660500,21600,21600,21600,21600,0
|
|
20240715,184700,289726660500,21600,21600,21600,21600,0
|
|
20240715,184600,289726660500,21600,21600,21600,21600,0
|
|
20240715,184500,289726660500,21600,21600,21600,21600,0
|
|
20240715,184400,289726660500,21600,21600,21600,21600,0
|
|
20240715,184300,289726660500,21600,21600,21600,21600,0
|
|
20240715,184200,289726660500,21600,21600,21600,21600,0
|
|
20240715,184100,289726660500,21600,21600,21600,21600,0
|
|
20240715,184000,289726660500,21600,21600,21600,21600,0
|
|
20240715,183900,289726660500,21600,21600,21600,21600,0
|
|
20240715,183800,289726660500,21600,21600,21600,21600,0
|
|
20240715,183700,289726660500,21600,21600,21600,21600,0
|
|
20240715,183600,289726660500,21600,21600,21600,21600,0
|
|
20240715,183500,289726660500,21600,21600,21600,21600,0
|
|
20240715,183400,289726660500,21600,21600,21600,21600,0
|
|
20240715,183300,289726660500,21600,21600,21600,21600,0
|
|
20240715,183200,289726660500,21600,21600,21600,21600,0
|
|
20240715,183100,289726660500,21600,21600,21600,21600,0
|
|
20240715,183000,289726660500,21600,21600,21600,21600,0
|
|
20240715,182900,289726660500,21600,21600,21600,21600,0
|
|
20240715,182800,289726660500,21600,21600,21600,21600,0
|
|
20240715,182700,289726660500,21600,21600,21600,21600,0
|
|
20240715,182600,289726660500,21600,21600,21600,21600,0
|
|
20240715,182500,289726660500,21600,21600,21600,21600,0
|
|
20240715,182400,289726660500,21600,21600,21600,21600,0
|
|
20240715,182300,289726660500,21600,21600,21600,21600,0
|
|
20240715,182200,289726660500,21600,21600,21600,21600,0
|
|
20240715,182100,289726660500,21600,21600,21600,21600,0
|
|
20240715,182000,289726660500,21600,21600,21600,21600,0
|
|
20240715,181900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,181800,289726660500,21600,21600,21600,21600,0
|
|
20240715,181700,289726660500,21600,21600,21600,21600,0
|
|
20240715,181600,289726660500,21600,21600,21600,21600,0
|
|
20240715,181500,289726660500,21600,21600,21600,21600,0
|
|
20240715,181400,289726660500,21600,21600,21600,21600,0
|
|
20240715,181300,289726660500,21600,21600,21600,21600,0
|
|
20240715,181200,289726660500,21600,21600,21600,21600,0
|
|
20240715,181100,289726660500,21600,21600,21600,21600,0
|
|
20240715,181000,289726660500,21600,21600,21600,21600,0
|
|
20240715,180900,289726660500,21600,21600,21600,21600,0
|
|
20240715,180800,289726660500,21600,21600,21600,21600,0
|
|
20240715,180700,289726660500,21600,21600,21600,21600,0
|
|
20240715,180600,289726660500,21600,21600,21600,21600,0
|
|
20240715,180500,289726660500,21600,21600,21600,21600,0
|
|
20240715,180400,289726660500,21600,21600,21600,21600,0
|
|
20240715,180300,289726660500,21600,21600,21600,21600,0
|
|
20240715,180200,289726660500,21600,21600,21600,21600,0
|
|
20240715,180100,289726660500,21600,21600,21600,21600,0
|
|
20240715,180000,289726660500,21600,21600,21600,21600,0
|
|
20240715,175900,289726660500,21600,21600,21600,21600,0
|
|
20240715,175800,289726660500,21600,21600,21600,21600,0
|
|
20240715,175700,289726660500,21600,21600,21600,21600,0
|
|
20240715,175600,289726660500,21600,21600,21600,21600,0
|
|
20240715,175500,289726660500,21600,21600,21600,21600,0
|
|
20240715,175400,289726660500,21600,21600,21600,21600,0
|
|
20240715,175300,289726660500,21600,21600,21600,21600,0
|
|
20240715,175200,289726660500,21600,21600,21600,21600,0
|
|
20240715,175100,289726660500,21600,21600,21600,21600,0
|
|
20240715,175000,289726660500,21600,21600,21600,21600,0
|
|
20240715,174900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,174800,289726660500,21600,21600,21600,21600,0
|
|
20240715,174700,289726660500,21600,21600,21600,21600,0
|
|
20240715,174600,289726660500,21600,21600,21600,21600,0
|
|
20240715,174500,289726660500,21600,21600,21600,21600,0
|
|
20240715,174400,289726660500,21600,21600,21600,21600,0
|
|
20240715,174300,289726660500,21600,21600,21600,21600,0
|
|
20240715,174200,289726660500,21600,21600,21600,21600,0
|
|
20240715,174100,289726660500,21600,21600,21600,21600,0
|
|
20240715,174000,289726660500,21600,21600,21600,21600,0
|
|
20240715,173900,289726660500,21600,21600,21600,21600,0
|
|
20240715,173800,289726660500,21600,21600,21600,21600,0
|
|
20240715,173700,289726660500,21600,21600,21600,21600,0
|
|
20240715,173600,289726660500,21600,21600,21600,21600,0
|
|
20240715,173500,289726660500,21600,21600,21600,21600,0
|
|
20240715,173400,289726660500,21600,21600,21600,21600,0
|
|
20240715,173300,289726660500,21600,21600,21600,21600,0
|
|
20240715,173200,289726660500,21600,21600,21600,21600,0
|
|
20240715,173100,289726660500,21600,21600,21600,21600,0
|
|
20240715,173000,289726660500,21600,21600,21600,21600,0
|
|
20240715,172900,289726660500,21600,21600,21600,21600,0
|
|
20240715,172800,289726660500,21600,21600,21600,21600,0
|
|
20240715,172700,289726660500,21600,21600,21600,21600,0
|
|
20240715,172600,289726660500,21600,21600,21600,21600,0
|
|
20240715,172500,289726660500,21600,21600,21600,21600,0
|
|
20240715,172400,289726660500,21600,21600,21600,21600,0
|
|
20240715,172300,289726660500,21600,21600,21600,21600,0
|
|
20240715,172200,289726660500,21600,21600,21600,21600,0
|
|
20240715,172100,289726660500,21600,21600,21600,21600,0
|
|
20240715,172000,289726660500,21600,21600,21600,21600,0
|
|
20240715,171900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,171800,289726660500,21600,21600,21600,21600,0
|
|
20240715,171700,289726660500,21600,21600,21600,21600,0
|
|
20240715,171600,289726660500,21600,21600,21600,21600,0
|
|
20240715,171500,289726660500,21600,21600,21600,21600,0
|
|
20240715,171400,289726660500,21600,21600,21600,21600,0
|
|
20240715,171300,289726660500,21600,21600,21600,21600,0
|
|
20240715,171200,289726660500,21600,21600,21600,21600,0
|
|
20240715,171100,289726660500,21600,21600,21600,21600,0
|
|
20240715,171000,289726660500,21600,21600,21600,21600,0
|
|
20240715,170900,289726660500,21600,21600,21600,21600,0
|
|
20240715,170800,289726660500,21600,21600,21600,21600,0
|
|
20240715,170700,289726660500,21600,21600,21600,21600,0
|
|
20240715,170600,289726660500,21600,21600,21600,21600,0
|
|
20240715,170500,289726660500,21600,21600,21600,21600,0
|
|
20240715,170400,289726660500,21600,21600,21600,21600,0
|
|
20240715,170300,289726660500,21600,21600,21600,21600,0
|
|
20240715,170200,289726660500,21600,21600,21600,21600,0
|
|
20240715,170100,289726660500,21600,21600,21600,21600,0
|
|
20240715,170000,289726660500,21600,21600,21600,21600,0
|
|
20240715,165900,289726660500,21600,21600,21600,21600,0
|
|
20240715,165800,289726660500,21600,21600,21600,21600,0
|
|
20240715,165700,289726660500,21600,21600,21600,21600,0
|
|
20240715,165600,289726660500,21600,21600,21600,21600,0
|
|
20240715,165500,289726660500,21600,21600,21600,21600,0
|
|
20240715,165400,289726660500,21600,21600,21600,21600,0
|
|
20240715,165300,289726660500,21600,21600,21600,21600,0
|
|
20240715,165200,289726660500,21600,21600,21600,21600,0
|
|
20240715,165100,289726660500,21600,21600,21600,21600,0
|
|
20240715,165000,289726660500,21600,21600,21600,21600,0
|
|
20240715,164900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,164800,289726660500,21600,21600,21600,21600,0
|
|
20240715,164700,289726660500,21600,21600,21600,21600,0
|
|
20240715,164600,289726660500,21600,21600,21600,21600,0
|
|
20240715,164500,289726660500,21600,21600,21600,21600,0
|
|
20240715,164400,289726660500,21600,21600,21600,21600,0
|
|
20240715,164300,289726660500,21600,21600,21600,21600,0
|
|
20240715,164200,289726660500,21600,21600,21600,21600,0
|
|
20240715,164100,289726660500,21600,21600,21600,21600,0
|
|
20240715,164000,289726660500,21600,21600,21600,21600,0
|
|
20240715,163900,289726660500,21600,21600,21600,21600,0
|
|
20240715,163800,289726660500,21600,21600,21600,21600,0
|
|
20240715,163700,289726660500,21600,21600,21600,21600,0
|
|
20240715,163600,289726660500,21600,21600,21600,21600,0
|
|
20240715,163500,289726660500,21600,21600,21600,21600,0
|
|
20240715,163400,289726660500,21600,21600,21600,21600,0
|
|
20240715,163300,289726660500,21600,21600,21600,21600,0
|
|
20240715,163200,289726660500,21600,21600,21600,21600,0
|
|
20240715,163100,289726660500,21600,21600,21600,21600,0
|
|
20240715,163000,289726660500,21600,21600,21600,21600,0
|
|
20240715,162900,289726660500,21600,21600,21600,21600,0
|
|
20240715,162800,289726660500,21600,21600,21600,21600,0
|
|
20240715,162700,289726660500,21600,21600,21600,21600,0
|
|
20240715,162600,289726660500,21600,21600,21600,21600,0
|
|
20240715,162500,289726660500,21600,21600,21600,21600,0
|
|
20240715,162400,289726660500,21600,21600,21600,21600,0
|
|
20240715,162300,289726660500,21600,21600,21600,21600,0
|
|
20240715,162200,289726660500,21600,21600,21600,21600,0
|
|
20240715,162100,289726660500,21600,21600,21600,21600,0
|
|
20240715,162000,289726660500,21600,21600,21600,21600,0
|
|
20240715,161900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,161800,289726660500,21600,21600,21600,21600,0
|
|
20240715,161700,289726660500,21600,21600,21600,21600,0
|
|
20240715,161600,289726660500,21600,21600,21600,21600,0
|
|
20240715,161500,289726660500,21600,21600,21600,21600,0
|
|
20240715,161400,289726660500,21600,21600,21600,21600,0
|
|
20240715,161300,289726660500,21600,21600,21600,21600,0
|
|
20240715,161200,289726660500,21600,21600,21600,21600,0
|
|
20240715,161100,289726660500,21600,21600,21600,21600,0
|
|
20240715,161000,289726660500,21600,21600,21600,21600,0
|
|
20240715,160900,289726660500,21600,21600,21600,21600,0
|
|
20240715,160800,289726660500,21600,21600,21600,21600,0
|
|
20240715,160700,289726660500,21600,21600,21600,21600,0
|
|
20240715,160600,289726660500,21600,21600,21600,21600,0
|
|
20240715,160500,289726660500,21600,21600,21600,21600,0
|
|
20240715,160400,289726660500,21600,21600,21600,21600,0
|
|
20240715,160300,289726660500,21600,21600,21600,21600,0
|
|
20240715,160200,289726660500,21600,21600,21600,21600,0
|
|
20240715,160100,289726660500,21600,21600,21600,21600,0
|
|
20240715,160000,289726660500,21600,21600,21600,21600,0
|
|
20240715,155900,289726660500,21600,21600,21600,21600,0
|
|
20240715,155800,289726660500,21600,21600,21600,21600,0
|
|
20240715,155700,289726660500,21600,21600,21600,21600,0
|
|
20240715,155600,289726660500,21600,21600,21600,21600,0
|
|
20240715,155500,289726660500,21600,21600,21600,21600,0
|
|
20240715,155400,289726660500,21600,21600,21600,21600,0
|
|
20240715,155300,289726660500,21600,21600,21600,21600,0
|
|
20240715,155200,289726660500,21600,21600,21600,21600,0
|
|
20240715,155100,289726660500,21600,21600,21600,21600,0
|
|
20240715,155000,289726660500,21600,21600,21600,21600,0
|
|
20240715,154900,289726660500,21600,21600,21600,21600,258759
|
|
20240715,154800,289726660500,21600,21600,21600,21600,0
|
|
20240715,154700,289726660500,21600,21600,21600,21600,0
|
|
20240715,154600,289726660500,21600,21600,21600,21600,0
|
|
20240715,154500,289726660500,21600,21600,21600,21600,0
|
|
20240715,154400,289726660500,21600,21600,21600,21600,0
|
|
20240715,154300,289726660500,21600,21600,21600,21600,0
|
|
20240715,154200,289726660500,21600,21600,21600,21600,0
|
|
20240715,154100,289726660500,21600,21600,21600,21600,0
|
|
20240715,154000,289726660500,21600,21600,21600,21600,0
|
|
20240715,153900,289726660500,21600,21600,21600,21600,0
|
|
20240715,153800,289726660500,21600,21600,21600,21600,0
|
|
20240715,153700,289726660500,21600,21600,21600,21600,0
|
|
20240715,153600,289726660500,21600,21600,21600,21600,0
|
|
20240715,153500,289726660500,21600,21600,21600,21600,0
|
|
20240715,153400,289726660500,21600,21600,21600,21600,0
|
|
20240715,153300,289726660500,21600,21600,21600,21600,0
|
|
20240715,153200,289726660500,21600,21600,21600,21600,0
|
|
20240715,153100,289726660500,21600,21600,21600,21600,0
|
|
20240715,153000,289726660500,21600,21600,21600,21600,258759
|
|
20240715,152900,284137466100,21650,21650,21650,21650,0
|
|
20240715,152800,284137466100,21650,21650,21650,21650,0
|
|
20240715,152700,284137466100,21650,21650,21650,21650,0
|
|
20240715,152600,284137466100,21650,21650,21650,21650,0
|
|
20240715,152500,284137466100,21650,21650,21650,21650,0
|
|
20240715,152400,284137466100,21650,21650,21650,21650,0
|
|
20240715,152300,284137466100,21650,21650,21650,21650,0
|
|
20240715,152200,284137466100,21650,21650,21650,21650,0
|
|
20240715,152100,284137466100,21650,21650,21650,21650,0
|
|
20240715,152000,284137466100,21650,21650,21650,21650,0
|
|
20240715,151900,284137466100,21650,21500,21650,21500,162666
|
|
20240715,151800,280629994050,21550,21500,21550,21500,24678
|
|
20240715,151700,280099160900,21500,21550,21550,21450,71602
|
|
20240715,151600,278558522800,21500,21500,21550,21500,31734
|
|
20240715,151500,277875912550,21550,21550,21600,21550,53444
|
|
20240715,151400,276723986200,21600,21600,21600,21550,22256
|
|
20240715,151300,276244141500,21550,21600,21600,21550,11627
|
|
20240715,151200,275993183250,21600,21600,21650,21550,8599
|
|
20240715,151100,275807495550,21600,21600,21650,21600,32363
|
|
20240715,151000,275108336850,21650,21600,21650,21550,19457
|
|
20240715,150900,274688005550,21600,21600,21650,21550,32403
|
|
20240715,150800,273988043500,21600,21600,21650,21550,40801
|
|
20240715,150700,273106390550,21600,21600,21650,21550,84710
|
|
20240715,150600,271277558150,21600,21600,21600,21550,26385
|
|
20240715,150500,270707764100,21600,21550,21600,21550,6833
|
|
20240715,150400,270560266600,21600,21550,21600,21550,45446
|
|
20240715,150300,269578804250,21550,21550,21600,21500,72330
|
|
20240715,150200,268021386900,21550,21550,21550,21500,16349
|
|
20240715,150100,267669219800,21500,21550,21550,21500,10338
|
|
20240715,150000,267446748050,21550,21500,21550,21500,9960
|
|
20240715,145900,267232309400,21500,21500,21550,21500,6693
|
|
20240715,145800,267088149900,21550,21500,21550,21500,11142
|
|
20240715,145700,266848321150,21550,21550,21600,21500,24179
|
|
20240715,145600,266327327000,21550,21600,21600,21550,13936
|
|
20240715,145500,266026579600,21600,21550,21600,21550,6556
|
|
20240715,145400,265885082450,21600,21550,21600,21550,39937
|
|
20240715,145300,265022627750,21550,21550,21600,21500,29196
|
|
20240715,145200,264393359650,21500,21500,21550,21500,16153
|
|
20240715,145100,264045688050,21500,21450,21600,21450,81238
|
|
20240715,145000,262295876250,21450,21550,21550,21450,35851
|
|
20240715,144900,261524959000,21550,21550,21550,21500,16558
|
|
20240715,144800,261168758250,21550,21500,21550,21500,8664
|
|
20240715,144700,260982093950,21500,21500,21550,21500,8748
|
|
20240715,144600,260793767000,21500,21500,21550,21500,7780
|
|
20240715,144500,260626312100,21500,21500,21550,21500,9746
|
|
20240715,144400,260416475350,21500,21500,21550,21500,7538
|
|
20240715,144300,260254149450,21500,21550,21550,21500,12917
|
|
20240715,144200,259976012350,21500,21500,21550,21500,5141
|
|
20240715,144100,259865342600,21500,21550,21550,21500,8623
|
|
20240715,144000,259679828950,21550,21500,21550,21500,9658
|
|
20240715,143900,259472098600,21500,21500,21550,21500,8162
|
|
20240715,143800,259296442350,21500,21500,21550,21500,6764
|
|
20240715,143700,259150904150,21500,21500,21550,21500,9919
|
|
20240715,143600,258937502900,21500,21450,21550,21450,4917
|
|
20240715,143500,258831746750,21450,21550,21550,21450,23730
|
|
20240715,143400,258322039250,21500,21500,21550,21450,51631
|
|
20240715,143300,257211936950,21450,21450,21500,21450,10575
|
|
20240715,143200,256985013700,21450,21500,21500,21450,6653
|
|
20240715,143100,256842259450,21500,21500,21500,21450,3833
|
|
20240715,143000,256760002600,21450,21450,21500,21450,4473
|
|
20240715,142900,256663975550,21450,21500,21500,21450,45153
|
|
20240715,142800,255695387950,21500,21450,21500,21400,17063
|
|
20240715,142700,255329143500,21450,21400,21500,21400,25762
|
|
20240715,142600,254776586100,21400,21450,21450,21400,5970
|
|
20240715,142500,254648762650,21400,21500,21500,21400,29924
|
|
20240715,142400,254007129200,21450,21500,21500,21450,12142
|
|
20240715,142300,253746585650,21450,21500,21500,21450,11239
|
|
20240715,142200,253505353350,21500,21500,21550,21450,14330
|
|
20240715,142100,253197060750,21500,21500,21550,21500,8652
|
|
20240715,142000,253010935400,21500,21500,21550,21500,10562
|
|
20240715,141900,252783727150,21500,21500,21550,21500,12779
|
|
20240715,141800,252508855700,21500,21550,21550,21500,6496
|
|
20240715,141700,252369026850,21500,21550,21550,21500,8438
|
|
20240715,141600,252187480700,21550,21550,21550,21500,12055
|
|
20240715,141500,251927906000,21500,21550,21550,21500,8162
|
|
20240715,141400,251752093050,21550,21500,21550,21500,12518
|
|
20240715,141300,251482831400,21500,21500,21550,21450,30015
|
|
20240715,141200,250837426350,21500,21550,21550,21500,5321
|
|
20240715,141100,250722892600,21550,21500,21550,21500,7343
|
|
20240715,141000,250564715550,21550,21550,21550,21500,9769
|
|
20240715,140900,250354408800,21550,21500,21550,21500,11638
|
|
20240715,140800,250103772150,21500,21550,21550,21500,2190
|
|
20240715,140700,250056613400,21500,21500,21550,21500,4440
|
|
20240715,140600,249961116950,21500,21500,21550,21450,17052
|
|
20240715,140500,249594487150,21500,21450,21500,21450,8648
|
|
20240715,140400,249408812050,21500,21450,21500,21450,13424
|
|
20240715,140300,249120275350,21500,21450,21500,21450,6339
|
|
20240715,140200,248984101750,21450,21500,21500,21450,7086
|
|
20240715,140100,248831846000,21500,21550,21550,21450,15917
|
|
20240715,140000,248489608850,21550,21550,21550,21500,3648
|
|
20240715,135900,248411085400,21500,21500,21550,21500,4534
|
|
20240715,135800,248313511000,21550,21550,21550,21500,7400
|
|
20240715,135700,248154305700,21500,21500,21550,21450,21426
|
|
20240715,135600,247693537700,21450,21500,21500,21450,7252
|
|
20240715,135500,247537889500,21450,21450,21500,21450,6986
|
|
20240715,135400,247387899400,21500,21500,21500,21450,4928
|
|
20240715,135300,247282026900,21450,21500,21500,21450,25075
|
|
20240715,135200,246743878700,21500,21500,21550,21450,20224
|
|
20240715,135100,246309196350,21500,21500,21550,21500,13155
|
|
20240715,135000,246026027900,21500,21550,21550,21500,10799
|
|
20240715,134900,245793783650,21550,21500,21550,21500,5926
|
|
20240715,134800,245666321350,21500,21500,21550,21500,8419
|
|
20240715,134700,245485094300,21500,21600,21600,21500,19463
|
|
20240715,134600,245065833150,21600,21600,21650,21550,27891
|
|
20240715,134500,244463318600,21600,21600,21650,21550,17962
|
|
20240715,134400,244075329000,21550,21650,21650,21550,14003
|
|
20240715,134300,243772859150,21650,21600,21650,21600,9716
|
|
20240715,134200,243562813900,21600,21550,21650,21550,33922
|
|
20240715,134100,242830348650,21550,21600,21650,21550,15541
|
|
20240715,134000,242494732850,21600,21650,21650,21600,24783
|
|
20240715,133900,241959337450,21600,21600,21650,21600,6518
|
|
20240715,133800,241818391100,21600,21650,21650,21600,6794
|
|
20240715,133700,241671481900,21650,21600,21650,21600,8229
|
|
20240715,133600,241493477850,21650,21600,21650,21600,10725
|
|
20240715,133500,241261487400,21650,21700,21700,21600,26478
|
|
20240715,133400,240687834650,21650,21700,21700,21600,32622
|
|
20240715,133300,239981436900,21700,21650,21700,21600,112610
|
|
20240715,133200,237543549550,21600,21650,21650,21600,11608
|
|
20240715,133100,237292486050,21600,21650,21650,21600,57101
|
|
20240715,133000,236057316750,21650,21550,21650,21550,19817
|
|
20240715,132900,235629245250,21550,21650,21650,21550,19176
|
|
20240715,132800,235214935200,21650,21650,21650,21550,43313
|
|
20240715,132700,234279099500,21650,21650,21650,21600,22680
|
|
20240715,132600,233788973700,21650,21650,21650,21600,14060
|
|
20240715,132500,233485124200,21650,21600,21650,21600,27769
|
|
20240715,132400,232884836950,21650,21600,21650,21550,78158
|
|
20240715,132300,231196594850,21550,21500,21600,21450,123593
|
|
20240715,132200,228536593400,21500,21500,21500,21450,5316
|
|
20240715,132100,228422398350,21500,21500,21500,21450,5908
|
|
20240715,132000,228295503050,21500,21500,21500,21450,8600
|
|
20240715,131900,228110856850,21500,21450,21500,21450,19914
|
|
20240715,131800,227683574850,21450,21450,21500,21400,8959
|
|
20240715,131700,227491315400,21450,21450,21500,21400,10012
|
|
20240715,131600,227276530050,21450,21450,21500,21450,6067
|
|
20240715,131500,227146276700,21450,21450,21500,21450,18626
|
|
20240715,131400,226746648900,21450,21550,21550,21450,45838
|
|
20240715,131300,225761487350,21500,21500,21550,21500,8579
|
|
20240715,131200,225576852550,21500,21450,21550,21450,31079
|
|
20240715,131100,224908688050,21450,21550,21550,21450,21218
|
|
20240715,131000,224452626050,21500,21600,21600,21500,33546
|
|
20240715,130900,223729483250,21600,21600,21600,21550,25579
|
|
20240715,130800,223177049050,21600,21650,21650,21550,42239
|
|
20240715,130700,222264574350,21600,21600,21650,21550,83936
|
|
20240715,130600,220451473450,21600,21500,21600,21450,146683
|
|
20240715,130500,217294472000,21500,21500,21500,21450,17419
|
|
20240715,130400,216920469600,21500,21450,21500,21450,13243
|
|
20240715,130300,216635911750,21450,21400,21500,21400,48319
|
|
20240715,130200,215599431500,21400,21450,21450,21400,3769
|
|
20240715,130100,215518642650,21400,21400,21450,21400,9309
|
|
20240715,130000,215319328100,21400,21450,21450,21400,13670
|
|
20240715,125900,215026504350,21400,21400,21450,21400,5821
|
|
20240715,125800,214901752800,21450,21400,21450,21400,9858
|
|
20240715,125700,214690437700,21400,21400,21450,21350,51296
|
|
20240715,125600,213592637950,21350,21400,21400,21350,6323
|
|
20240715,125500,213457372450,21350,21350,21400,21350,4002
|
|
20240715,125400,213371791000,21400,21350,21400,21350,4620
|
|
20240715,125300,213273070850,21350,21400,21400,21350,5785
|
|
20240715,125200,213149489900,21350,21400,21400,21350,10581
|
|
20240715,125100,212923395300,21350,21350,21400,21350,4823
|
|
20240715,125000,212820265850,21400,21400,21400,21350,11037
|
|
20240715,124900,212584232600,21400,21350,21400,21350,1958
|
|
20240715,124800,212542342200,21350,21350,21400,21300,4427
|
|
20240715,124700,212447758850,21350,21400,21400,21300,15034
|
|
20240715,124600,212126788200,21350,21350,21400,21350,6929
|
|
20240715,124500,211978753350,21350,21400,21450,21350,11417
|
|
20240715,124400,211734445000,21450,21450,21450,21400,14849
|
|
20240715,124300,211416382950,21450,21350,21450,21350,80080
|
|
20240715,124200,209704524550,21350,21300,21350,21300,3235
|
|
20240715,124100,209635525350,21350,21350,21350,21300,5285
|
|
20240715,124000,209522735750,21300,21300,21350,21300,8262
|
|
20240715,123900,209346633750,21300,21350,21350,21300,9425
|
|
20240715,123800,209145556850,21300,21300,21350,21300,13173
|
|
20240715,123700,208864956300,21350,21350,21350,21300,6751
|
|
20240715,123600,208720945900,21300,21300,21350,21300,6971
|
|
20240715,123500,208572195050,21350,21300,21350,21300,6711
|
|
20240715,123400,208429145250,21300,21300,21350,21300,2110
|
|
20240715,123300,208384173900,21350,21300,21350,21300,3305
|
|
20240715,123200,208313686050,21350,21300,21350,21300,12057
|
|
20240715,123100,208056353000,21300,21350,21350,21300,11926
|
|
20240715,123000,207801882800,21300,21350,21350,21300,5156
|
|
20240715,122900,207691895750,21350,21350,21350,21300,5219
|
|
20240715,122800,207580637200,21300,21350,21350,21300,2581
|
|
20240715,122700,207525615300,21350,21300,21350,21300,4029
|
|
20240715,122600,207439693400,21300,21350,21350,21300,4504
|
|
20240715,122500,207343682350,21350,21350,21400,21350,13929
|
|
20240715,122400,207046246050,21350,21400,21400,21350,3765
|
|
20240715,122300,206965751100,21400,21350,21400,21350,3674
|
|
20240715,122200,206887264800,21350,21400,21400,21350,4790
|
|
20240715,122100,206784926600,21400,21350,21400,21350,10087
|
|
20240715,122000,206569330850,21350,21400,21400,21350,8179
|
|
20240715,121900,206394526800,21400,21450,21450,21350,22854
|
|
20240715,121800,205905234100,21450,21350,21450,21300,123499
|
|
20240715,121700,203265225100,21300,21250,21350,21250,41104
|
|
20240715,121600,202389657350,21300,21300,21300,21250,2825
|
|
20240715,121500,202329542100,21300,21300,21300,21250,4708
|
|
20240715,121400,202229422900,21250,21300,21300,21250,9279
|
|
20240715,121300,202031918250,21250,21250,21300,21250,7736
|
|
20240715,121200,201867253100,21300,21300,21300,21250,5696
|
|
20240715,121100,201746081650,21300,21300,21300,21250,15172
|
|
20240715,121000,201423567400,21300,21250,21300,21250,4171
|
|
20240715,120900,201334877500,21250,21300,21300,21250,3941
|
|
20240715,120800,201251000300,21300,21300,21300,21250,3285
|
|
20240715,120700,201181098900,21300,21250,21300,21250,4086
|
|
20240715,120600,201094141850,21300,21300,21300,21250,2138
|
|
20240715,120500,201048645450,21300,21300,21300,21250,2898
|
|
20240715,120400,200987011750,21250,21250,21300,21200,7271
|
|
20240715,120300,200832476400,21250,21250,21300,21250,25189
|
|
20240715,120200,200297151150,21250,21250,21300,21250,9074
|
|
20240715,120100,200103950400,21300,21300,21300,21250,7558
|
|
20240715,120000,199943128550,21300,21250,21300,21250,9369
|
|
20240715,115900,199744000750,21250,21250,21250,21200,7391
|
|
20240715,115800,199586946350,21250,21250,21250,21200,1715
|
|
20240715,115700,199550549700,21250,21250,21250,21200,2773
|
|
20240715,115600,199491651750,21250,21300,21300,21200,6178
|
|
20240715,115500,199360354700,21250,21250,21300,21250,3486
|
|
20240715,115400,199286256550,21250,21250,21300,21200,7402
|
|
20240715,115300,199128948950,21250,21250,21250,21200,17682
|
|
20240715,115200,198753748200,21200,21250,21250,21200,3838
|
|
20240715,115100,198672313150,21250,21300,21300,21200,14140
|
|
20240715,115000,198371847850,21250,21300,21300,21250,6213
|
|
20240715,114900,198239783000,21250,21300,21300,21250,2601
|
|
20240715,114800,198184442600,21250,21300,21300,21250,20269
|
|
20240715,114700,197752794500,21300,21350,21350,21300,7459
|
|
20240715,114600,197593804350,21300,21300,21350,21300,2769
|
|
20240715,114500,197534779800,21300,21250,21350,21250,18519
|
|
20240715,114400,197140344950,21250,21300,21300,21250,6937
|
|
20240715,114300,196992842900,21300,21350,21350,21250,9964
|
|
20240715,114200,196780619500,21300,21250,21350,21200,86641
|
|
20240715,114100,194934644000,21250,21250,21250,21200,1295
|
|
20240715,114000,194907157800,21250,21250,21250,21200,6113
|
|
20240715,113900,194777397600,21200,21150,21250,21150,9815
|
|
20240715,113800,194569312850,21200,21150,21200,21150,5387
|
|
20240715,113700,194455297300,21200,21200,21200,21150,4501
|
|
20240715,113600,194359997100,21200,21200,21200,21150,7180
|
|
20240715,113500,194207858250,21200,21200,21200,21150,3807
|
|
20240715,113400,194127265450,21200,21250,21250,21200,17813
|
|
20240715,113300,193749616350,21200,21250,21250,21200,5291
|
|
20240715,113200,193637371600,21200,21250,21250,21200,3266
|
|
20240715,113100,193568115100,21250,21250,21250,21200,4699
|
|
20240715,113000,193468434250,21200,21250,21250,21200,5631
|
|
20240715,112900,193348867200,21250,21250,21250,21200,1717
|
|
20240715,112800,193312408600,21250,21200,21250,21200,4306
|
|
20240715,112700,193221037000,21200,21200,21250,21200,5401
|
|
20240715,112600,193106390500,21200,21250,21250,21200,2738
|
|
20240715,112500,193048283250,21200,21250,21250,21200,2290
|
|
20240715,112400,192999650200,21250,21150,21250,21150,28174
|
|
20240715,112300,192402614300,21200,21200,21200,21150,13479
|
|
20240715,112200,192117512000,21200,21200,21200,21150,3964
|
|
20240715,112100,192033596000,21200,21150,21200,21150,3253
|
|
20240715,112000,191964736350,21200,21200,21200,21150,16650
|
|
20240715,111900,191612524500,21200,21150,21200,21150,4780
|
|
20240715,111800,191511347750,21150,21150,21200,21100,6530
|
|
20240715,111700,191373183250,21150,21150,21150,21100,6614
|
|
20240715,111600,191233403950,21100,21150,21200,21100,14024
|
|
20240715,111500,190936805400,21200,21150,21200,21150,7861
|
|
20240715,111400,190770289500,21150,21250,21250,21150,7993
|
|
20240715,111300,190600890400,21200,21200,21250,21200,10628
|
|
20240715,111200,190375489400,21200,21250,21250,21200,5943
|
|
20240715,111100,190249349050,21250,21300,21300,21200,42099
|
|
20240715,111000,189354590500,21250,21250,21300,21200,32601
|
|
20240715,110900,188661860200,21250,21300,21350,21250,27710
|
|
20240715,110800,188071969650,21300,21300,21350,21250,29526
|
|
20240715,110700,187443075850,21250,21300,21300,21200,9142
|
|
20240715,110600,187248821550,21250,21150,21350,21150,146057
|
|
20240715,110500,184144082350,21200,21150,21200,21150,4885
|
|
20240715,110400,184040657800,21150,21200,21250,21150,15339
|
|
20240715,110300,183715652950,21200,21200,21250,21200,15120
|
|
20240715,110200,183394856050,21250,21200,21250,21150,13859
|
|
20240715,110100,183100979250,21200,21250,21250,21200,20744
|
|
20240715,110000,182660878500,21250,21200,21250,21150,34888
|
|
20240715,105900,181921337100,21150,21150,21200,21150,9989
|
|
20240715,105800,181709701950,21200,21150,21200,21100,40793
|
|
20240715,105700,180846132600,21100,21100,21150,21050,16703
|
|
20240715,105600,180493690550,21100,21100,21100,21050,10047
|
|
20240715,105500,180281961450,21050,21100,21100,21050,6689
|
|
20240715,105400,180141067850,21050,21100,21100,21050,6981
|
|
20240715,105300,179993814600,21100,21100,21100,21050,20771
|
|
20240715,105200,179555720750,21100,21050,21100,21050,16875
|
|
20240715,105100,179199852500,21100,21050,21100,21050,5630
|
|
20240715,105000,179081247850,21050,21100,21100,21000,45571
|
|
20240715,104900,178122589450,21050,21050,21100,21000,16774
|
|
20240715,104800,177769290300,21050,21050,21100,21000,35365
|
|
20240715,104700,177025354250,21000,21050,21050,21000,11439
|
|
20240715,104600,176784667050,21050,21000,21050,20950,49132
|
|
20240715,104500,175753289000,20950,20950,21000,20950,14057
|
|
20240715,104400,175458754550,20950,21000,21000,20950,6180
|
|
20240715,104300,175329184900,20950,21000,21000,20950,14787
|
|
20240715,104200,175019291700,20950,21000,21000,20950,6130
|
|
20240715,104100,174890822850,21000,21000,21000,20950,19366
|
|
20240715,104000,174485005500,20950,20950,21000,20950,12729
|
|
20240715,103900,174218275150,20950,21000,21000,20950,39544
|
|
20240715,103800,173389791700,20950,21000,21000,20950,14188
|
|
20240715,103700,173092418300,21000,21000,21000,20950,21875
|
|
20240715,103600,172633902500,21000,21000,21000,20950,17395
|
|
20240715,103500,172268833100,21000,21000,21000,20950,28303
|
|
20240715,103400,171675231450,20950,21000,21000,20950,34715
|
|
20240715,103300,170946783150,21000,21050,21050,20950,32850
|
|
20240715,103200,170256867300,21000,21050,21050,21000,10715
|
|
20240715,103100,170031613600,21050,21000,21050,20950,25621
|
|
20240715,103000,169493697150,20950,20950,21000,20950,34761
|
|
20240715,102900,168764022400,20950,20950,21000,20950,16352
|
|
20240715,102800,168420986150,21000,21000,21000,20950,15696
|
|
20240715,102700,168092030800,21000,21050,21050,20950,31290
|
|
20240715,102600,167434972500,21050,20950,21050,20950,52799
|
|
20240715,102500,166326485250,20950,20950,21000,20900,111673
|
|
20240715,102400,163988041950,20950,21000,21050,20950,115560
|
|
20240715,102300,161562195450,21000,21050,21050,21000,26409
|
|
20240715,102200,161007261150,21050,21000,21050,21000,18053
|
|
20240715,102100,160627755200,21050,21000,21050,21000,26451
|
|
20240715,102000,160071564150,21000,21050,21100,21000,71866
|
|
20240715,101900,158559660650,21050,21100,21150,21050,42408
|
|
20240715,101800,157666487450,21100,21100,21150,21100,27813
|
|
20240715,101700,157079512150,21100,21100,21150,21100,33492
|
|
20240715,101600,156372579800,21150,21100,21150,21050,56442
|
|
20240715,101500,155181383550,21100,21050,21100,21050,31443
|
|
20240715,101400,154519031850,21100,21100,21150,21050,92774
|
|
20240715,101300,152562886800,21100,21250,21250,21100,147651
|
|
20240715,101200,149438923650,21250,21250,21250,21200,24566
|
|
20240715,101100,148917521150,21250,21250,21300,21200,26081
|
|
20240715,101000,148363628000,21250,21250,21300,21200,60554
|
|
20240715,100900,147077469150,21200,21200,21250,21200,59993
|
|
20240715,100800,145805036500,21250,21250,21300,21200,124260
|
|
20240715,100700,143164029400,21250,21350,21350,21250,81064
|
|
20240715,100600,141437521000,21350,21350,21400,21300,18870
|
|
20240715,100500,141034683350,21400,21300,21400,21300,30830
|
|
20240715,100400,140376852450,21350,21300,21350,21250,58662
|
|
20240715,100300,139127479450,21300,21300,21300,21250,23123
|
|
20240715,100200,138635648900,21250,21300,21350,21250,79377
|
|
20240715,100100,136944111600,21350,21300,21350,21300,30203
|
|
20240715,100000,136300557650,21300,21350,21350,21300,30520
|
|
20240715,095900,135650229650,21300,21350,21350,21300,9397
|
|
20240715,095800,135449813100,21350,21350,21400,21300,39726
|
|
20240715,095700,134601767350,21350,21400,21450,21350,42921
|
|
20240715,095600,133684384600,21450,21400,21450,21400,17123
|
|
20240715,095500,133317768700,21400,21450,21450,21400,21430
|
|
20240715,095400,132858865200,21450,21500,21500,21400,66195
|
|
20240715,095300,131437606700,21500,21550,21550,21450,60607
|
|
20240715,095200,130133708050,21550,21500,21600,21450,170208
|
|
20240715,095100,126468920100,21450,21450,21500,21450,17918
|
|
20240715,095000,126084364850,21450,21500,21500,21450,41717
|
|
20240715,094900,125188938000,21450,21500,21500,21450,19046
|
|
20240715,094800,124780073250,21450,21400,21500,21400,44035
|
|
20240715,094700,123835622750,21400,21350,21450,21350,27608
|
|
20240715,094600,123244917600,21350,21400,21400,21350,26174
|
|
20240715,094500,122685864250,21350,21400,21450,21350,27486
|
|
20240715,094400,122097662800,21450,21450,21500,21400,28559
|
|
20240715,094300,121485736600,21450,21450,21450,21400,41806
|
|
20240715,094200,120589688200,21450,21500,21500,21400,42067
|
|
20240715,094100,119687405400,21500,21350,21500,21350,58730
|
|
20240715,094000,118429219450,21350,21350,21400,21300,41643
|
|
20240715,093900,117540853250,21300,21400,21400,21300,24180
|
|
20240715,093800,117024642500,21350,21400,21450,21300,54075
|
|
20240715,093700,115869632400,21450,21450,21500,21400,35209
|
|
20240715,093600,115114787850,21500,21400,21500,21400,55330
|
|
20240715,093500,113928694350,21450,21500,21500,21350,72036
|
|
20240715,093400,112384806450,21500,21400,21500,21400,43399
|
|
20240715,093300,111453848400,21450,21500,21500,21400,46888
|
|
20240715,093200,110448480750,21450,21400,21500,21400,82579
|
|
20240715,093100,108676142000,21450,21350,21450,21300,59420
|
|
20240715,093000,107406546400,21350,21300,21350,21250,29781
|
|
20240715,092900,106771649600,21300,21200,21300,21150,54897
|
|
20240715,092800,105605462250,21200,21200,21250,21200,73486
|
|
20240715,092700,104046693350,21200,21250,21300,21200,57568
|
|
20240715,092600,102823114000,21300,21300,21350,21250,64766
|
|
20240715,092500,101444128500,21300,21150,21300,21100,98322
|
|
20240715,092400,99358410400,21150,21300,21300,21150,158293
|
|
20240715,092300,96001326700,21300,21250,21300,21250,37567
|
|
20240715,092200,95202155950,21250,21250,21300,21200,90402
|
|
20240715,092100,93280630650,21300,21300,21350,21250,71093
|
|
20240715,092000,91767207500,21250,21400,21450,21250,190731
|
|
20240715,091900,87696682200,21350,21500,21500,21350,122147
|
|
20240715,091800,85084047100,21500,21600,21600,21400,114902
|
|
20240715,091700,82615530400,21550,21650,21700,21550,61002
|
|
20240715,091600,81298101800,21600,21700,21700,21600,103742
|
|
20240715,091500,79050689700,21650,21800,21850,21500,243011
|
|
20240715,091400,73782927900,21800,21750,21800,21700,212946
|
|
20240715,091300,69145620300,21750,21600,21750,21600,169299
|
|
20240715,091200,65476111000,21650,21550,21650,21500,94784
|
|
20240715,091100,63429268800,21550,21600,21650,21500,122776
|
|
20240715,091000,60783008100,21600,21400,21600,21350,181177
|
|
20240715,090900,56884945600,21400,21450,21450,21300,102564
|
|
20240715,090800,54692745650,21450,21400,21500,21350,141326
|
|
20240715,090700,51665158450,21400,21300,21450,21250,113791
|
|
20240715,090600,49238523300,21350,21500,21500,21200,248866
|
|
20240715,090500,43933986900,21500,21550,21600,21400,123156
|
|
20240715,090400,41289450400,21550,21400,21550,21300,205033
|
|
20240715,090300,36901307000,21450,21700,21700,21400,242483
|
|
20240715,090200,31670526500,21650,21550,21700,21500,222455
|
|
20240715,090100,26861993150,21550,21800,21850,21450,426239
|
|
20240715,090000,17649040950,21800,21700,21900,21650,807990
|