601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185800,2606497050,22500,22500,22500,22500,965
|
|
20240708,185700,2606497050,22500,22500,22500,22500,0
|
|
20240708,185600,2606497050,22500,22500,22500,22500,0
|
|
20240708,185500,2606497050,22500,22500,22500,22500,0
|
|
20240708,185400,2606497050,22500,22500,22500,22500,0
|
|
20240708,185300,2606497050,22500,22500,22500,22500,0
|
|
20240708,185200,2606497050,22500,22500,22500,22500,0
|
|
20240708,185100,2606497050,22500,22500,22500,22500,0
|
|
20240708,185000,2606497050,22500,22500,22500,22500,0
|
|
20240708,184900,2606497050,22500,22500,22500,22500,0
|
|
20240708,184800,2606497050,22500,22500,22500,22500,0
|
|
20240708,184700,2606497050,22500,22500,22500,22500,0
|
|
20240708,184600,2606497050,22500,22500,22500,22500,0
|
|
20240708,184500,2606497050,22500,22500,22500,22500,0
|
|
20240708,184400,2606497050,22500,22500,22500,22500,0
|
|
20240708,184300,2606497050,22500,22500,22500,22500,0
|
|
20240708,184200,2606497050,22500,22500,22500,22500,0
|
|
20240708,184100,2606497050,22500,22500,22500,22500,0
|
|
20240708,184000,2606497050,22500,22500,22500,22500,0
|
|
20240708,183900,2606497050,22500,22500,22500,22500,0
|
|
20240708,183800,2606497050,22500,22500,22500,22500,0
|
|
20240708,183700,2606497050,22500,22500,22500,22500,0
|
|
20240708,183600,2606497050,22500,22500,22500,22500,0
|
|
20240708,183500,2606497050,22500,22500,22500,22500,0
|
|
20240708,183400,2606497050,22500,22500,22500,22500,0
|
|
20240708,183300,2606497050,22500,22500,22500,22500,0
|
|
20240708,183200,2606497050,22500,22500,22500,22500,0
|
|
20240708,183100,2606497050,22500,22500,22500,22500,0
|
|
20240708,183000,2606497050,22500,22500,22500,22500,0
|
|
20240708,182900,2606497050,22500,22500,22500,22500,0
|
|
20240708,182800,2606497050,22500,22500,22500,22500,965
|
|
20240708,182700,2606497050,22500,22500,22500,22500,0
|
|
20240708,182600,2606497050,22500,22500,22500,22500,0
|
|
20240708,182500,2606497050,22500,22500,22500,22500,0
|
|
20240708,182400,2606497050,22500,22500,22500,22500,0
|
|
20240708,182300,2606497050,22500,22500,22500,22500,0
|
|
20240708,182200,2606497050,22500,22500,22500,22500,0
|
|
20240708,182100,2606497050,22500,22500,22500,22500,0
|
|
20240708,182000,2606497050,22500,22500,22500,22500,0
|
|
20240708,181900,2606497050,22500,22500,22500,22500,0
|
|
20240708,181800,2606497050,22500,22500,22500,22500,0
|
|
20240708,181700,2606497050,22500,22500,22500,22500,0
|
|
20240708,181600,2606497050,22500,22500,22500,22500,0
|
|
20240708,181500,2606497050,22500,22500,22500,22500,0
|
|
20240708,181400,2606497050,22500,22500,22500,22500,0
|
|
20240708,181300,2606497050,22500,22500,22500,22500,0
|
|
20240708,181200,2606497050,22500,22500,22500,22500,0
|
|
20240708,181100,2606497050,22500,22500,22500,22500,0
|
|
20240708,181000,2606497050,22500,22500,22500,22500,0
|
|
20240708,180900,2606497050,22500,22500,22500,22500,0
|
|
20240708,180800,2606497050,22500,22500,22500,22500,0
|
|
20240708,180700,2606497050,22500,22500,22500,22500,0
|
|
20240708,180600,2606497050,22500,22500,22500,22500,0
|
|
20240708,180500,2606497050,22500,22500,22500,22500,0
|
|
20240708,180400,2606497050,22500,22500,22500,22500,0
|
|
20240708,180300,2606497050,22500,22500,22500,22500,0
|
|
20240708,180200,2606497050,22500,22500,22500,22500,0
|
|
20240708,180100,2606497050,22500,22500,22500,22500,0
|
|
20240708,180000,2606497050,22500,22500,22500,22500,0
|
|
20240708,175900,2606497050,22500,22500,22500,22500,0
|
|
20240708,175800,2606497050,22500,22500,22500,22500,965
|
|
20240708,175700,2606497050,22500,22500,22500,22500,0
|
|
20240708,175600,2606497050,22500,22500,22500,22500,0
|
|
20240708,175500,2606497050,22500,22500,22500,22500,0
|
|
20240708,175400,2606497050,22500,22500,22500,22500,0
|
|
20240708,175300,2606497050,22500,22500,22500,22500,0
|
|
20240708,175200,2606497050,22500,22500,22500,22500,0
|
|
20240708,175100,2606497050,22500,22500,22500,22500,0
|
|
20240708,175000,2606497050,22500,22500,22500,22500,0
|
|
20240708,174900,2606497050,22500,22500,22500,22500,0
|
|
20240708,174800,2606497050,22500,22500,22500,22500,0
|
|
20240708,174700,2606497050,22500,22500,22500,22500,0
|
|
20240708,174600,2606497050,22500,22500,22500,22500,0
|
|
20240708,174500,2606497050,22500,22500,22500,22500,0
|
|
20240708,174400,2606497050,22500,22500,22500,22500,0
|
|
20240708,174300,2606497050,22500,22500,22500,22500,0
|
|
20240708,174200,2606497050,22500,22500,22500,22500,0
|
|
20240708,174100,2606497050,22500,22500,22500,22500,0
|
|
20240708,174000,2606497050,22500,22500,22500,22500,0
|
|
20240708,173900,2606497050,22500,22500,22500,22500,0
|
|
20240708,173800,2606497050,22500,22500,22500,22500,0
|
|
20240708,173700,2606497050,22500,22500,22500,22500,0
|
|
20240708,173600,2606497050,22500,22500,22500,22500,0
|
|
20240708,173500,2606497050,22500,22500,22500,22500,0
|
|
20240708,173400,2606497050,22500,22500,22500,22500,0
|
|
20240708,173300,2606497050,22500,22500,22500,22500,0
|
|
20240708,173200,2606497050,22500,22500,22500,22500,0
|
|
20240708,173100,2606497050,22500,22500,22500,22500,0
|
|
20240708,173000,2606497050,22500,22500,22500,22500,0
|
|
20240708,172900,2606497050,22500,22500,22500,22500,0
|
|
20240708,172800,2606497050,22500,22500,22500,22500,965
|
|
20240708,172700,2606497050,22500,22500,22500,22500,0
|
|
20240708,172600,2606497050,22500,22500,22500,22500,0
|
|
20240708,172500,2606497050,22500,22500,22500,22500,0
|
|
20240708,172400,2606497050,22500,22500,22500,22500,0
|
|
20240708,172300,2606497050,22500,22500,22500,22500,0
|
|
20240708,172200,2606497050,22500,22500,22500,22500,0
|
|
20240708,172100,2606497050,22500,22500,22500,22500,0
|
|
20240708,172000,2606497050,22500,22500,22500,22500,0
|
|
20240708,171900,2606497050,22500,22500,22500,22500,0
|
|
20240708,171800,2606497050,22500,22500,22500,22500,0
|
|
20240708,171700,2606497050,22500,22500,22500,22500,0
|
|
20240708,171600,2606497050,22500,22500,22500,22500,0
|
|
20240708,171500,2606497050,22500,22500,22500,22500,0
|
|
20240708,171400,2606497050,22500,22500,22500,22500,0
|
|
20240708,171300,2606497050,22500,22500,22500,22500,0
|
|
20240708,171200,2606497050,22500,22500,22500,22500,0
|
|
20240708,171100,2606497050,22500,22500,22500,22500,0
|
|
20240708,171000,2606497050,22500,22500,22500,22500,0
|
|
20240708,170900,2606497050,22500,22500,22500,22500,0
|
|
20240708,170800,2606497050,22500,22500,22500,22500,0
|
|
20240708,170700,2606497050,22500,22500,22500,22500,0
|
|
20240708,170600,2606497050,22500,22500,22500,22500,0
|
|
20240708,170500,2606497050,22500,22500,22500,22500,0
|
|
20240708,170400,2606497050,22500,22500,22500,22500,0
|
|
20240708,170300,2606497050,22500,22500,22500,22500,0
|
|
20240708,170200,2606497050,22500,22500,22500,22500,0
|
|
20240708,170100,2606497050,22500,22500,22500,22500,0
|
|
20240708,170000,2606497050,22500,22500,22500,22500,0
|
|
20240708,165900,2606497050,22500,22500,22500,22500,0
|
|
20240708,165800,2606497050,22500,22500,22500,22500,965
|
|
20240708,165700,2606497050,22500,22500,22500,22500,0
|
|
20240708,165600,2606497050,22500,22500,22500,22500,0
|
|
20240708,165500,2606497050,22500,22500,22500,22500,0
|
|
20240708,165400,2606497050,22500,22500,22500,22500,0
|
|
20240708,165300,2606497050,22500,22500,22500,22500,0
|
|
20240708,165200,2606497050,22500,22500,22500,22500,0
|
|
20240708,165100,2606497050,22500,22500,22500,22500,0
|
|
20240708,165000,2606497050,22500,22500,22500,22500,0
|
|
20240708,164900,2606497050,22500,22500,22500,22500,0
|
|
20240708,164800,2606497050,22500,22500,22500,22500,0
|
|
20240708,164700,2606497050,22500,22500,22500,22500,0
|
|
20240708,164600,2606497050,22500,22500,22500,22500,0
|
|
20240708,164500,2606497050,22500,22500,22500,22500,0
|
|
20240708,164400,2606497050,22500,22500,22500,22500,0
|
|
20240708,164300,2606497050,22500,22500,22500,22500,0
|
|
20240708,164200,2606497050,22500,22500,22500,22500,0
|
|
20240708,164100,2606497050,22500,22500,22500,22500,0
|
|
20240708,164000,2606497050,22500,22500,22500,22500,0
|
|
20240708,163900,2606497050,22500,22500,22500,22500,0
|
|
20240708,163800,2606497050,22500,22500,22500,22500,0
|
|
20240708,163700,2606497050,22500,22500,22500,22500,0
|
|
20240708,163600,2606497050,22500,22500,22500,22500,0
|
|
20240708,163500,2606497050,22500,22500,22500,22500,0
|
|
20240708,163400,2606497050,22500,22500,22500,22500,0
|
|
20240708,163300,2606497050,22500,22500,22500,22500,0
|
|
20240708,163200,2606497050,22500,22500,22500,22500,0
|
|
20240708,163100,2606497050,22500,22500,22500,22500,0
|
|
20240708,163000,2606497050,22500,22500,22500,22500,0
|
|
20240708,162900,2606497050,22500,22500,22500,22500,0
|
|
20240708,162800,2606497050,22500,22500,22500,22500,965
|
|
20240708,162700,2606497050,22500,22500,22500,22500,0
|
|
20240708,162600,2606497050,22500,22500,22500,22500,0
|
|
20240708,162500,2606497050,22500,22500,22500,22500,0
|
|
20240708,162400,2606497050,22500,22500,22500,22500,0
|
|
20240708,162300,2606497050,22500,22500,22500,22500,0
|
|
20240708,162200,2606497050,22500,22500,22500,22500,0
|
|
20240708,162100,2606497050,22500,22500,22500,22500,0
|
|
20240708,162000,2606497050,22500,22500,22500,22500,0
|
|
20240708,161900,2606497050,22500,22500,22500,22500,0
|
|
20240708,161800,2606497050,22500,22500,22500,22500,0
|
|
20240708,161700,2606497050,22500,22500,22500,22500,0
|
|
20240708,161600,2606497050,22500,22500,22500,22500,0
|
|
20240708,161500,2606497050,22500,22500,22500,22500,0
|
|
20240708,161400,2606497050,22500,22500,22500,22500,0
|
|
20240708,161300,2606497050,22500,22500,22500,22500,0
|
|
20240708,161200,2606497050,22500,22500,22500,22500,0
|
|
20240708,161100,2606497050,22500,22500,22500,22500,0
|
|
20240708,161000,2606497050,22500,22500,22500,22500,0
|
|
20240708,160900,2606497050,22500,22500,22500,22500,0
|
|
20240708,160800,2606497050,22500,22500,22500,22500,0
|
|
20240708,160700,2606497050,22500,22500,22500,22500,0
|
|
20240708,160600,2606497050,22500,22500,22500,22500,0
|
|
20240708,160500,2606497050,22500,22500,22500,22500,0
|
|
20240708,160400,2606497050,22500,22500,22500,22500,0
|
|
20240708,160300,2606497050,22500,22500,22500,22500,0
|
|
20240708,160200,2606497050,22500,22500,22500,22500,0
|
|
20240708,160100,2606497050,22500,22500,22500,22500,0
|
|
20240708,160000,2606497050,22500,22500,22500,22500,0
|
|
20240708,155900,2606497050,22500,22500,22500,22500,0
|
|
20240708,155800,2606497050,22500,22500,22500,22500,965
|
|
20240708,155700,2606497050,22500,22500,22500,22500,0
|
|
20240708,155600,2606497050,22500,22500,22500,22500,0
|
|
20240708,155500,2606497050,22500,22500,22500,22500,0
|
|
20240708,155400,2606497050,22500,22500,22500,22500,0
|
|
20240708,155300,2606497050,22500,22500,22500,22500,0
|
|
20240708,155200,2606497050,22500,22500,22500,22500,0
|
|
20240708,155100,2606497050,22500,22500,22500,22500,0
|
|
20240708,155000,2606497050,22500,22500,22500,22500,0
|
|
20240708,154900,2606497050,22500,22500,22500,22500,0
|
|
20240708,154800,2606497050,22500,22500,22500,22500,0
|
|
20240708,154700,2606497050,22500,22500,22500,22500,0
|
|
20240708,154600,2606497050,22500,22500,22500,22500,0
|
|
20240708,154500,2606497050,22500,22500,22500,22500,0
|
|
20240708,154400,2606497050,22500,22500,22500,22500,0
|
|
20240708,154300,2606497050,22500,22500,22500,22500,0
|
|
20240708,154200,2606497050,22500,22500,22500,22500,0
|
|
20240708,154100,2606497050,22500,22500,22500,22500,0
|
|
20240708,154000,2606497050,22500,22500,22500,22500,0
|
|
20240708,153900,2606497050,22500,22500,22500,22500,0
|
|
20240708,153800,2606497050,22500,22500,22500,22500,0
|
|
20240708,153700,2606497050,22500,22500,22500,22500,0
|
|
20240708,153600,2606497050,22500,22500,22500,22500,0
|
|
20240708,153500,2606497050,22500,22500,22500,22500,0
|
|
20240708,153400,2606497050,22500,22500,22500,22500,0
|
|
20240708,153300,2606497050,22500,22500,22500,22500,0
|
|
20240708,153200,2606497050,22500,22500,22500,22500,0
|
|
20240708,153100,2606497050,22500,22500,22500,22500,0
|
|
20240708,153000,2606497050,22500,22500,22500,22500,965
|
|
20240708,152900,2584784550,22450,22450,22450,22450,0
|
|
20240708,152800,2584784550,22450,22450,22450,22450,0
|
|
20240708,152700,2584784550,22450,22450,22450,22450,0
|
|
20240708,152600,2584784550,22450,22450,22450,22450,0
|
|
20240708,152500,2584784550,22450,22450,22450,22450,0
|
|
20240708,152400,2584784550,22450,22450,22450,22450,0
|
|
20240708,152300,2584784550,22450,22450,22450,22450,0
|
|
20240708,152200,2584784550,22450,22450,22450,22450,0
|
|
20240708,152100,2584784550,22450,22450,22450,22450,0
|
|
20240708,152000,2584784550,22450,22450,22450,22450,0
|
|
20240708,151900,2584784550,22450,22500,22550,22450,47
|
|
20240708,151800,2583728000,22550,22550,22550,22550,5
|
|
20240708,151700,2583615250,22550,22550,22550,22500,166
|
|
20240708,151600,2579872250,22550,22550,22550,22550,112
|
|
20240708,151500,2577346650,22550,22550,22550,22550,41
|
|
20240708,151400,2576422100,22500,22500,22550,22500,40
|
|
20240708,151300,2575522000,22500,22500,22550,22500,161
|
|
20240708,151200,2571896000,22550,22500,22600,22450,239
|
|
20240708,151100,2566515250,22500,22450,22500,22450,148
|
|
20240708,151000,2563185750,22500,22550,22550,22500,179
|
|
20240708,150900,2559154800,22500,22500,22550,22500,110
|
|
20240708,150800,2556678500,22500,22550,22550,22500,418
|
|
20240708,150700,2547260900,22550,22550,22550,22550,3
|
|
20240708,150600,2547193250,22500,22600,22600,22500,126
|
|
20240708,150500,2544350300,22600,22500,22600,22500,137
|
|
20240708,150400,2541266400,22500,22550,22600,22500,132
|
|
20240708,150300,2538289350,22600,22600,22600,22600,15
|
|
20240708,150200,2537950350,22600,22600,22600,22550,108
|
|
20240708,150100,2535513100,22600,22600,22600,22600,96
|
|
20240708,150000,2533343500,22600,22600,22600,22500,138
|
|
20240708,145900,2530233800,22500,22550,22550,22500,162
|
|
20240708,145800,2526584500,22550,22550,22550,22500,101
|
|
20240708,145700,2524309150,22550,22500,22550,22500,124
|
|
20240708,145600,2521514650,22550,22550,22550,22450,101
|
|
20240708,145500,2519241050,22550,22600,22600,22550,157
|
|
20240708,145400,2515694700,22550,22550,22550,22550,11
|
|
20240708,145300,2515446650,22500,22550,22550,22500,174
|
|
20240708,145200,2511525450,22550,22600,22600,22550,328
|
|
20240708,145100,2504124450,22550,22550,22600,22500,510
|
|
20240708,145000,2492619600,22550,22550,22550,22500,67
|
|
20240708,144900,2491109000,22600,22550,22600,22500,89
|
|
20240708,144800,2489102700,22500,22600,22600,22500,134
|
|
20240708,144700,2486081950,22600,22600,22600,22600,94
|
|
20240708,144600,2483957550,22600,22550,22600,22550,47
|
|
20240708,144500,2482897550,22600,22450,22600,22450,130
|
|
20240708,144400,2479974700,22450,22600,22600,22450,197
|
|
20240708,144300,2475539150,22600,22550,22600,22550,106
|
|
20240708,144200,2473147150,22550,22600,22600,22550,159
|
|
20240708,144100,2469561550,22550,22600,22650,22550,265
|
|
20240708,144000,2463578400,22650,22600,22650,22550,90
|
|
20240708,143900,2461545450,22550,22600,22600,22550,151
|
|
20240708,143800,2458135250,22600,22600,22600,22600,14
|
|
20240708,143700,2457818850,22600,22600,22600,22550,154
|
|
20240708,143600,2454338500,22600,22600,22600,22600,87
|
|
20240708,143500,2452372300,22600,22600,22600,22600,49
|
|
20240708,143400,2451264900,22550,22550,22550,22550,26
|
|
20240708,143300,2450678600,22550,22600,22600,22550,156
|
|
20240708,143200,2447159100,22600,22550,22600,22450,211
|
|
20240708,143100,2442401650,22600,22550,22600,22550,13
|
|
20240708,143000,2442108100,22550,22550,22600,22500,52
|
|
20240708,142900,2440934950,22550,22600,22600,22500,82
|
|
20240708,142800,2439085650,22550,22600,22600,22450,132
|
|
20240708,142700,2436109450,22650,22650,22650,22500,210
|
|
20240708,142600,2431359350,22650,22500,22650,22500,174
|
|
20240708,142500,2427435450,22550,22500,22550,22500,20
|
|
20240708,142400,2426985300,22550,22500,22650,22500,135
|
|
20240708,142300,2423940450,22500,22500,22650,22500,26
|
|
20240708,142200,2423354350,22450,22450,22600,22450,107
|
|
20240708,142100,2420945400,22450,22450,22500,22450,113
|
|
20240708,142000,2418404300,22500,22400,22500,22400,36
|
|
20240708,141900,2417596100,22350,22600,22600,22350,721
|
|
20240708,141800,2401402950,22600,22500,22600,22500,57
|
|
20240708,141700,2400116450,22550,22600,22600,22500,55
|
|
20240708,141600,2398875900,22500,22550,22600,22500,76
|
|
20240708,141500,2397160350,22550,22600,22600,22500,138
|
|
20240708,141400,2394047500,22500,22550,22600,22450,95
|
|
20240708,141300,2391908400,22500,22600,22650,22500,49
|
|
20240708,141200,2390801700,22500,22500,22600,22500,26
|
|
20240708,141100,2390215800,22600,22550,22600,22550,290
|
|
20240708,141000,2383671150,22550,22650,22650,22550,156
|
|
20240708,140900,2380149950,22550,22550,22650,22550,45
|
|
20240708,140800,2379132300,22550,22650,22650,22550,128
|
|
20240708,140700,2376239250,22550,22600,22650,22550,65
|
|
20240708,140600,2374769100,22600,22550,22650,22550,82
|
|
20240708,140500,2372915000,22650,22600,22650,22550,51
|
|
20240708,140400,2371762050,22650,22550,22650,22550,153
|
|
20240708,140300,2368303550,22650,22650,22650,22550,54
|
|
20240708,140200,2367082550,22550,22600,22600,22550,73
|
|
20240708,140100,2365433600,22650,22550,22650,22550,101
|
|
20240708,140000,2363152100,22550,22550,22600,22500,85
|
|
20240708,135900,2361235350,22550,22500,22550,22500,71
|
|
20240708,135800,2359635150,22500,22550,22600,22500,84
|
|
20240708,135700,2357740300,22600,22450,22600,22450,81
|
|
20240708,135600,2355912000,22450,22450,22600,22450,179
|
|
20240708,135500,2351882750,22300,22500,22500,22300,1647
|
|
20240708,135400,2315117550,22500,22550,22650,22500,73
|
|
20240708,135300,2313468800,22650,22550,22650,22550,293
|
|
20240708,135200,2306855600,22550,22550,22650,22500,589
|
|
20240708,135100,2293596650,22600,22600,22650,22550,96
|
|
20240708,135000,2291427500,22600,22550,22600,22550,118
|
|
20240708,134900,2288761500,22600,22550,22600,22550,94
|
|
20240708,134800,2286641400,22550,22600,22600,22500,65
|
|
20240708,134700,2285173250,22500,22600,22600,22500,55
|
|
20240708,134600,2283931550,22550,22550,22650,22550,103
|
|
20240708,134500,2281603900,22650,22550,22650,22550,107
|
|
20240708,134400,2279185850,22600,22600,22600,22550,68
|
|
20240708,134300,2277649900,22600,22550,22600,22550,51
|
|
20240708,134200,2276498150,22550,22500,22550,22500,78
|
|
20240708,134100,2274739650,22500,22550,22600,22500,100
|
|
20240708,134000,2272485200,22500,22550,22550,22500,48
|
|
20240708,133900,2271403300,22550,22650,22650,22400,227
|
|
20240708,133800,2266293050,22650,22550,22650,22550,71
|
|
20240708,133700,2264691900,22650,22700,22700,22550,66
|
|
20240708,133600,2263196800,22700,22550,22700,22550,84
|
|
20240708,133500,2261298650,22600,22600,22600,22550,109
|
|
20240708,133400,2258835650,22550,22550,22600,22500,114
|
|
20240708,133300,2256265200,22500,22500,22600,22500,42
|
|
20240708,133200,2255317700,22500,22650,22650,22350,5076
|
|
20240708,133100,2141347550,22600,22700,22750,22600,273
|
|
20240708,133000,2135157350,22700,22650,22700,22650,47
|
|
20240708,132900,2134091300,22750,22650,22750,22650,40
|
|
20240708,132800,2133182900,22650,22650,22700,22600,362
|
|
20240708,132700,2124983450,22650,22700,22750,22650,371
|
|
20240708,132600,2116561600,22650,22700,22700,22650,25
|
|
20240708,132500,2115995100,22700,22650,22700,22650,73
|
|
20240708,132400,2114338450,22700,22650,22700,22650,173
|
|
20240708,132300,2110413900,22700,22700,22700,22700,203
|
|
20240708,132200,2105805800,22700,22700,22700,22700,51
|
|
20240708,132100,2104648100,22700,22700,22700,22650,94
|
|
20240708,132000,2102514350,22700,22650,22700,22650,150
|
|
20240708,131900,2099109850,22700,22700,22700,22700,5
|
|
20240708,131800,2098996350,22700,22700,22700,22700,89
|
|
20240708,131700,2096976050,22700,22700,22700,22700,78
|
|
20240708,131600,2095205450,22700,22700,22700,22650,87
|
|
20240708,131500,2093232050,22700,22700,22700,22700,10
|
|
20240708,131400,2093005050,22700,22700,22700,22700,113
|
|
20240708,131300,2090439950,22650,22700,22700,22650,45
|
|
20240708,131200,2089418950,22650,22700,22700,22650,69
|
|
20240708,131100,2087853050,22650,22750,22750,22650,124
|
|
20240708,131000,2085036600,22700,22700,22750,22700,219
|
|
20240708,130900,2080061950,22750,22750,22750,22700,148
|
|
20240708,130800,2076695450,22750,22700,22750,22700,41
|
|
20240708,130700,2075763300,22700,22750,22750,22700,165
|
|
20240708,130600,2072016500,22750,22750,22750,22700,288
|
|
20240708,130500,2065474500,22750,22750,22750,22700,314
|
|
20240708,130400,2058339350,22750,22700,22750,22700,107
|
|
20240708,130300,2055907300,22750,22700,22750,22700,151
|
|
20240708,130200,2052477700,22700,22700,22700,22700,107
|
|
20240708,130100,2050048800,22700,22700,22700,22700,24
|
|
20240708,130000,2049504000,22700,22700,22750,22700,381
|
|
20240708,125900,2040853550,22700,22750,22750,22700,200
|
|
20240708,125800,2036311150,22700,22750,22750,22700,114
|
|
20240708,125700,2033717750,22750,22700,22750,22700,88
|
|
20240708,125600,2031719250,22700,22700,22750,22700,135
|
|
20240708,125500,2028651550,22750,22750,22750,22750,102
|
|
20240708,125400,2026331050,22750,22750,22750,22750,132
|
|
20240708,125300,2023328050,22750,22750,22750,22650,65
|
|
20240708,125200,2021851000,22750,22750,22750,22700,134
|
|
20240708,125100,2018805900,22700,22750,22750,22700,786
|
|
20240708,125000,2000950400,22700,22750,22750,22700,18
|
|
20240708,124900,2000541400,22750,22750,22750,22750,67
|
|
20240708,124800,1999017150,22750,22800,22800,22750,1611
|
|
20240708,124700,1962288650,22800,22750,22800,22750,718
|
|
20240708,124600,1945952700,22700,22700,22700,22700,141
|
|
20240708,124500,1942752000,22750,22750,22750,22750,110
|
|
20240708,124400,1940249500,22750,22750,22750,22750,125
|
|
20240708,124300,1937405750,22750,22750,22750,22750,3
|
|
20240708,124200,1937337500,22700,22750,22750,22700,103
|
|
20240708,124100,1934996800,22750,22700,22750,22700,179
|
|
20240708,124000,1930929500,22700,22750,22750,22700,65
|
|
20240708,123900,1929453200,22750,22750,22750,22700,172
|
|
20240708,123800,1925543250,22750,22700,22750,22700,102
|
|
20240708,123700,1923224950,22750,22700,22750,22700,470
|
|
20240708,123600,1912534400,22700,22750,22750,22700,85
|
|
20240708,123500,1910604300,22700,22750,22750,22700,74
|
|
20240708,123400,1908922200,22750,22750,22750,22700,197
|
|
20240708,123300,1904441450,22750,22700,22750,22700,122
|
|
20240708,123200,1901667600,22700,22650,22700,22650,58
|
|
20240708,123100,1900351050,22700,22700,22700,22650,480
|
|
20240708,123000,1889455100,22650,22700,22700,22650,169
|
|
20240708,122900,1885619200,22700,22700,22700,22700,95
|
|
20240708,122800,1883462700,22700,22650,22700,22650,153
|
|
20240708,122700,1879996450,22650,22700,22700,22650,257
|
|
20240708,122600,1874168050,22700,22700,22700,22700,115
|
|
20240708,122500,1871557550,22650,22700,22700,22650,50
|
|
20240708,122400,1870422600,22700,22700,22700,22700,38
|
|
20240708,122300,1869560000,22650,22750,22750,22650,109
|
|
20240708,122200,1867083400,22700,22750,22750,22700,214
|
|
20240708,122100,1862221200,22700,22750,22750,22700,71
|
|
20240708,122000,1860608650,22750,22750,22750,22750,34
|
|
20240708,121900,1859835150,22700,22700,22700,22700,293
|
|
20240708,121800,1853184050,22700,22750,22750,22650,99
|
|
20240708,121700,1850939600,22750,22700,22750,22700,44
|
|
20240708,121600,1849938700,22750,22750,22750,22750,120
|
|
20240708,121500,1847208700,22750,22700,22750,22700,112
|
|
20240708,121400,1844665400,22700,22700,22700,22700,0
|
|
20240708,121300,1844665400,22700,22700,22750,22700,149
|
|
20240708,121200,1841281500,22700,22700,22700,22700,155
|
|
20240708,121100,1837763000,22700,22700,22700,22650,230
|
|
20240708,121000,1832542050,22650,22650,22650,22650,111
|
|
20240708,120900,1830027900,22700,22700,22750,22700,116
|
|
20240708,120800,1827394600,22750,22700,22750,22700,430
|
|
20240708,120700,1817631400,22700,22700,22700,22700,48
|
|
20240708,120600,1816541800,22700,22700,22700,22700,46
|
|
20240708,120500,1815497600,22700,22650,22700,22650,65
|
|
20240708,120400,1814022550,22650,22650,22650,22650,118
|
|
20240708,120300,1811349850,22650,22650,22650,22650,44
|
|
20240708,120200,1810353250,22650,22650,22650,22650,55
|
|
20240708,120100,1809107500,22650,22650,22650,22650,94
|
|
20240708,120000,1806978400,22650,22650,22650,22650,127
|
|
20240708,115900,1804101850,22650,22700,22700,22600,136
|
|
20240708,115800,1801022250,22700,22700,22700,22700,213
|
|
20240708,115700,1796187150,22700,22700,22700,22700,106
|
|
20240708,115600,1793780950,22700,22700,22700,22700,16
|
|
20240708,115500,1793417750,22650,22700,22700,22650,27
|
|
20240708,115400,1792804900,22700,22700,22700,22700,149
|
|
20240708,115300,1789422600,22700,22700,22700,22700,158
|
|
20240708,115200,1785836000,22700,22700,22700,22650,328
|
|
20240708,115100,1778405400,22700,22700,22700,22650,88
|
|
20240708,115000,1776410050,22700,22750,22750,22700,296
|
|
20240708,114900,1769685550,22750,22700,22750,22700,33
|
|
20240708,114800,1768934850,22700,22700,22750,22700,66
|
|
20240708,114700,1767435900,22700,22750,22750,22700,130
|
|
20240708,114600,1764480650,22750,22750,22750,22750,106
|
|
20240708,114500,1762069150,22700,22750,22750,22700,70
|
|
20240708,114400,1760477650,22700,22750,22750,22700,56
|
|
20240708,114300,1759204950,22750,22700,22750,22700,557
|
|
20240708,114200,1746537300,22650,22650,22650,22650,26
|
|
20240708,114100,1745948400,22600,22550,22800,22550,3570
|
|
20240708,114000,1664965900,22600,22550,22600,22500,2062
|
|
20240708,113900,1618428450,22550,22550,22550,22500,240
|
|
20240708,113800,1613022000,22550,22550,22550,22550,3
|
|
20240708,113700,1612954350,22550,22550,22550,22550,55
|
|
20240708,113600,1611714100,22550,22550,22550,22500,95
|
|
20240708,113500,1609572300,22550,22550,22550,22550,110
|
|
20240708,113400,1607091800,22550,22550,22550,22550,13
|
|
20240708,113300,1606798650,22550,22550,22550,22550,44
|
|
20240708,113200,1605806450,22550,22550,22550,22550,202
|
|
20240708,113100,1601251350,22550,22500,22550,22500,727
|
|
20240708,113000,1584893050,22500,22500,22500,22500,27
|
|
20240708,112900,1584285550,22500,22500,22500,22500,119
|
|
20240708,112800,1581608050,22500,22500,22500,22500,119
|
|
20240708,112700,1578930550,22500,22450,22500,22450,47
|
|
20240708,112600,1577873800,22500,22500,22500,22500,89
|
|
20240708,112500,1575871300,22500,22500,22500,22500,44
|
|
20240708,112400,1574881300,22450,22450,22450,22450,109
|
|
20240708,112300,1572434250,22450,22500,22500,22450,78
|
|
20240708,112200,1570679650,22450,22500,22500,22450,620
|
|
20240708,112100,1556729700,22450,22500,22500,22450,141
|
|
20240708,112000,1553559200,22450,22400,22450,22300,116
|
|
20240708,111900,1550965650,22500,22450,22500,22450,29
|
|
20240708,111800,1550314450,22350,22500,22500,22350,50
|
|
20240708,111700,1549192600,22300,22400,22500,22300,637
|
|
20240708,111600,1534951300,22450,22500,22500,22450,46
|
|
20240708,111500,1533917800,22500,22500,22500,22500,28
|
|
20240708,111400,1533287800,22500,22500,22500,22450,180
|
|
20240708,111300,1529240500,22500,22500,22500,22500,0
|
|
20240708,111200,1529240500,22500,22500,22500,22350,415
|
|
20240708,111100,1519945150,22500,22500,22500,22500,66
|
|
20240708,111000,1518460150,22500,22450,22500,22450,110
|
|
20240708,110900,1515988400,22450,22450,22450,22450,28
|
|
20240708,110800,1515359800,22450,22450,22450,22450,136
|
|
20240708,110700,1512306600,22500,22500,22500,22500,158
|
|
20240708,110600,1508751600,22500,22500,22500,22500,70
|
|
20240708,110500,1507176600,22500,22500,22500,22500,74
|
|
20240708,110400,1505511600,22500,22450,22500,22450,42
|
|
20240708,110300,1504568100,22500,22500,22500,22500,208
|
|
20240708,110200,1499888100,22500,22500,22500,22500,0
|
|
20240708,110100,1499888100,22500,22450,22500,22450,177
|
|
20240708,110000,1495905950,22450,22500,22500,22450,98
|
|
20240708,105900,1493701000,22500,22500,22500,22500,112
|
|
20240708,105800,1491181000,22500,22500,22500,22450,76
|
|
20240708,105700,1489472850,22500,22500,22500,22500,15
|
|
20240708,105600,1489135350,22500,22500,22500,22500,205
|
|
20240708,105500,1484522850,22500,22450,22500,22450,46
|
|
20240708,105400,1483489150,22500,22500,22500,22500,3
|
|
20240708,105300,1483421650,22500,22450,22500,22450,92
|
|
20240708,105200,1481354900,22450,22500,22500,22450,591
|
|
20240708,105100,1468070100,22450,22450,22450,22450,20
|
|
20240708,105000,1467621100,22500,22500,22500,22450,326
|
|
20240708,104900,1460293600,22450,22500,22500,22450,370
|
|
20240708,104800,1451976250,22450,22450,22450,22400,876
|
|
20240708,104700,1432310100,22450,22450,22450,22450,46
|
|
20240708,104600,1431277400,22450,22450,22450,22450,34
|
|
20240708,104500,1430514100,22450,22450,22450,22450,188
|
|
20240708,104400,1426293500,22450,22400,22450,22400,42
|
|
20240708,104300,1425351300,22400,22350,22450,22350,1728
|
|
20240708,104200,1386563050,22350,22350,22450,22350,133
|
|
20240708,104100,1383583500,22400,22350,22400,22350,100
|
|
20240708,104000,1381343900,22350,22400,22400,22350,53
|
|
20240708,103900,1380157100,22350,22350,22400,22350,67
|
|
20240708,103800,1378656800,22350,22300,22400,22300,160
|
|
20240708,103700,1375075700,22350,22350,22350,22350,68
|
|
20240708,103600,1373555900,22350,22350,22400,22350,96
|
|
20240708,103500,1371407600,22400,22350,22400,22350,11
|
|
20240708,103400,1371161600,22400,22350,22400,22350,131
|
|
20240708,103300,1368227900,22400,22350,22450,22350,40
|
|
20240708,103200,1367331600,22350,22350,22350,22350,162
|
|
20240708,103100,1363710900,22350,22450,22450,22350,87
|
|
20240708,103000,1361760950,22300,22350,22350,22250,812
|
|
20240708,102900,1343632050,22350,22450,22450,22350,204
|
|
20240708,102800,1339060450,22400,22400,22450,22400,28
|
|
20240708,102700,1338432500,22450,22400,22450,22400,268
|
|
20240708,102600,1332416150,22400,22450,22450,22400,65
|
|
20240708,102500,1330958400,22400,22400,22450,22400,67
|
|
20240708,102400,1329454900,22400,22400,22450,22400,69
|
|
20240708,102300,1327906400,22400,22350,22450,22350,171
|
|
20240708,102200,1324082800,22350,22450,22450,22350,59
|
|
20240708,102100,1322759000,22400,22400,22450,22400,70
|
|
20240708,102000,1321188550,22400,22400,22450,22400,153
|
|
20240708,101900,1317759150,22400,22350,22400,22350,44
|
|
20240708,101800,1316774200,22350,22300,22350,22300,8
|
|
20240708,101700,1316595550,22300,22450,22500,22300,2087
|
|
20240708,101600,1269955100,22450,22400,22500,22400,97
|
|
20240708,101500,1267774350,22400,22400,22500,22400,68
|
|
20240708,101400,1266249550,22400,22450,22450,22400,433
|
|
20240708,101300,1256529250,22400,22450,22450,22400,86
|
|
20240708,101200,1254599250,22450,22450,22450,22400,124
|
|
20240708,101100,1251815850,22400,22400,22450,22400,61
|
|
20240708,101000,1250447550,22450,22450,22500,22450,91
|
|
20240708,100900,1248403600,22450,22400,22500,22400,55
|
|
20240708,100800,1247168950,22400,22400,22500,22350,121
|
|
20240708,100700,1244448000,22350,22450,22450,22350,1088
|
|
20240708,100600,1220103250,22500,22400,22500,22400,233
|
|
20240708,100500,1214870300,22400,22350,22400,22350,324
|
|
20240708,100400,1207613550,22400,22400,22400,22350,127
|
|
20240708,100300,1204769300,22350,22350,22400,22350,330
|
|
20240708,100200,1197377850,22350,22400,22400,22350,1502
|
|
20240708,100100,1163741700,22400,22450,22450,22400,154
|
|
20240708,100000,1160284900,22500,22500,22550,22500,298
|
|
20240708,095900,1153577100,22500,22500,22500,22500,33
|
|
20240708,095800,1152834600,22550,22500,22550,22450,438
|
|
20240708,095700,1142977100,22500,22500,22550,22500,35
|
|
20240708,095600,1142188900,22500,22500,22550,22500,374
|
|
20240708,095500,1133771700,22500,22550,22550,22500,162
|
|
20240708,095400,1130120600,22500,22500,22550,22500,89
|
|
20240708,095300,1128117900,22550,22550,22550,22500,251
|
|
20240708,095200,1122468150,22500,22500,22550,22500,772
|
|
20240708,095100,1105071000,22500,22500,22550,22450,171
|
|
20240708,095000,1101223500,22450,22500,22500,22450,58
|
|
20240708,094900,1099919900,22500,22450,22500,22450,116
|
|
20240708,094800,1097310500,22450,22450,22500,22450,335
|
|
20240708,094700,1089773850,22450,22450,22500,22400,885
|
|
20240708,094600,1069901650,22450,22500,22500,22400,1274
|
|
20240708,094500,1041349900,22450,22450,22550,22450,44
|
|
20240708,094400,1040359800,22500,22500,22550,22500,764
|
|
20240708,094300,1023166200,22500,22550,22550,22500,441
|
|
20240708,094200,1013236650,22550,22550,22600,22500,1021
|
|
20240708,094100,990181700,22550,22500,22550,22500,2470
|
|
20240708,094000,934573050,22450,22450,22450,22400,1952
|
|
20240708,093900,890803150,22400,22450,22450,22400,175
|
|
20240708,093800,886880250,22400,22450,22450,22400,44
|
|
20240708,093700,885892650,22450,22450,22450,22350,407
|
|
20240708,093600,876771550,22450,22400,22500,22400,483
|
|
20240708,093500,865909400,22500,22500,22500,22450,1326
|
|
20240708,093400,836124400,22500,22500,22500,22450,359
|
|
20240708,093300,828049800,22500,22500,22550,22450,970
|
|
20240708,093200,806226650,22450,22500,22550,22450,5280
|
|
20240708,093100,687486350,22500,22400,22500,22400,1456
|
|
20240708,093000,654815650,22400,22450,22450,22350,459
|
|
20240708,092900,644533400,22400,22300,22450,22300,2866
|
|
20240708,092800,580574300,22400,22250,22400,22250,298
|
|
20240708,092700,573928100,22350,22400,22450,22350,1094
|
|
20240708,092600,549426300,22400,22250,22500,22250,7661
|
|
20240708,092500,377873950,22250,22250,22250,22250,101
|
|
20240708,092400,375626700,22250,22150,22250,22150,239
|
|
20240708,092300,370309850,22100,22250,22250,22100,864
|
|
20240708,092200,351115850,22250,22300,22300,22200,90
|
|
20240708,092100,349111150,22300,22200,22300,22150,3453
|
|
20240708,092000,272341600,22200,22350,22400,22150,1214
|
|
20240708,091900,245287600,22300,22150,22350,22150,6214
|
|
20240708,091800,107275850,21950,21850,22150,21850,840
|
|
20240708,091700,88805200,21850,21850,21850,21850,4
|
|
20240708,091600,88717800,21850,22000,22000,21850,131
|
|
20240708,091500,85835950,22000,22000,22000,22000,1
|
|
20240708,091400,85813950,22000,21900,22000,21900,260
|
|
20240708,091300,80102950,22150,21850,22150,21850,1500
|
|
20240708,091200,47159000,21700,21700,21700,21700,200
|
|
20240708,091100,42819000,21700,21750,21850,21700,165
|
|
20240708,091000,39233350,21750,21750,21750,21750,60
|
|
20240708,090900,37928350,21900,21900,21900,21900,21
|
|
20240708,090800,37468450,21900,21900,21900,21900,285
|
|
20240708,090700,31226950,21950,21700,21950,21700,350
|
|
20240708,090600,23580350,21700,21750,21750,21700,118
|
|
20240708,090500,21019200,21750,21750,21750,21750,310
|
|
20240708,090400,14276700,21750,21750,21850,21750,124
|
|
20240708,090300,11579600,21800,21800,21800,21800,72
|
|
20240708,090200,10010000,21900,21900,21900,21900,0
|
|
20240708,090100,10010000,21900,21950,21950,21900,26
|
|
20240708,090000,9440100,21950,21850,21950,21850,432
|