601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,185700,4494873850,23250,23250,23250,23250,0
|
|
20240716,185600,4494873850,23250,23250,23250,23250,0
|
|
20240716,185500,4494873850,23250,23250,23250,23250,0
|
|
20240716,185400,4494873850,23250,23250,23250,23250,0
|
|
20240716,185300,4494873850,23250,23250,23250,23250,0
|
|
20240716,185200,4494873850,23250,23250,23250,23250,0
|
|
20240716,185100,4494873850,23250,23250,23250,23250,0
|
|
20240716,185000,4494873850,23250,23250,23250,23250,0
|
|
20240716,184900,4494873850,23250,23250,23250,23250,0
|
|
20240716,184800,4494873850,23250,23250,23250,23250,0
|
|
20240716,184700,4494873850,23250,23250,23250,23250,0
|
|
20240716,184600,4494873850,23250,23250,23250,23250,0
|
|
20240716,184500,4494873850,23250,23250,23250,23250,0
|
|
20240716,184400,4494873850,23250,23250,23250,23250,0
|
|
20240716,184300,4494873850,23250,23250,23250,23250,0
|
|
20240716,184200,4494873850,23250,23250,23250,23250,0
|
|
20240716,184100,4494873850,23250,23250,23250,23250,0
|
|
20240716,184000,4494873850,23250,23250,23250,23250,0
|
|
20240716,183900,4494873850,23250,23250,23250,23250,0
|
|
20240716,183800,4494873850,23250,23250,23250,23250,0
|
|
20240716,183700,4494873850,23250,23250,23250,23250,0
|
|
20240716,183600,4494873850,23250,23250,23250,23250,0
|
|
20240716,183500,4494873850,23250,23250,23250,23250,0
|
|
20240716,183400,4494873850,23250,23250,23250,23250,0
|
|
20240716,183300,4494873850,23250,23250,23250,23250,0
|
|
20240716,183200,4494873850,23250,23250,23250,23250,0
|
|
20240716,183100,4494873850,23250,23250,23250,23250,0
|
|
20240716,183000,4494873850,23250,23250,23250,23250,0
|
|
20240716,182900,4494873850,23250,23250,23250,23250,0
|
|
20240716,182800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,182700,4494873850,23250,23250,23250,23250,0
|
|
20240716,182600,4494873850,23250,23250,23250,23250,0
|
|
20240716,182500,4494873850,23250,23250,23250,23250,0
|
|
20240716,182400,4494873850,23250,23250,23250,23250,0
|
|
20240716,182300,4494873850,23250,23250,23250,23250,0
|
|
20240716,182200,4494873850,23250,23250,23250,23250,0
|
|
20240716,182100,4494873850,23250,23250,23250,23250,0
|
|
20240716,182000,4494873850,23250,23250,23250,23250,0
|
|
20240716,181900,4494873850,23250,23250,23250,23250,0
|
|
20240716,181800,4494873850,23250,23250,23250,23250,0
|
|
20240716,181700,4494873850,23250,23250,23250,23250,0
|
|
20240716,181600,4494873850,23250,23250,23250,23250,0
|
|
20240716,181500,4494873850,23250,23250,23250,23250,0
|
|
20240716,181400,4494873850,23250,23250,23250,23250,0
|
|
20240716,181300,4494873850,23250,23250,23250,23250,0
|
|
20240716,181200,4494873850,23250,23250,23250,23250,0
|
|
20240716,181100,4494873850,23250,23250,23250,23250,0
|
|
20240716,181000,4494873850,23250,23250,23250,23250,0
|
|
20240716,180900,4494873850,23250,23250,23250,23250,0
|
|
20240716,180800,4494873850,23250,23250,23250,23250,0
|
|
20240716,180700,4494873850,23250,23250,23250,23250,0
|
|
20240716,180600,4494873850,23250,23250,23250,23250,0
|
|
20240716,180500,4494873850,23250,23250,23250,23250,0
|
|
20240716,180400,4494873850,23250,23250,23250,23250,0
|
|
20240716,180300,4494873850,23250,23250,23250,23250,0
|
|
20240716,180200,4494873850,23250,23250,23250,23250,0
|
|
20240716,180100,4494873850,23250,23250,23250,23250,0
|
|
20240716,180000,4494873850,23250,23250,23250,23250,0
|
|
20240716,175900,4494873850,23250,23250,23250,23250,0
|
|
20240716,175800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,175700,4494873850,23250,23250,23250,23250,0
|
|
20240716,175600,4494873850,23250,23250,23250,23250,0
|
|
20240716,175500,4494873850,23250,23250,23250,23250,0
|
|
20240716,175400,4494873850,23250,23250,23250,23250,0
|
|
20240716,175300,4494873850,23250,23250,23250,23250,0
|
|
20240716,175200,4494873850,23250,23250,23250,23250,0
|
|
20240716,175100,4494873850,23250,23250,23250,23250,0
|
|
20240716,175000,4494873850,23250,23250,23250,23250,0
|
|
20240716,174900,4494873850,23250,23250,23250,23250,0
|
|
20240716,174800,4494873850,23250,23250,23250,23250,0
|
|
20240716,174700,4494873850,23250,23250,23250,23250,0
|
|
20240716,174600,4494873850,23250,23250,23250,23250,0
|
|
20240716,174500,4494873850,23250,23250,23250,23250,0
|
|
20240716,174400,4494873850,23250,23250,23250,23250,0
|
|
20240716,174300,4494873850,23250,23250,23250,23250,0
|
|
20240716,174200,4494873850,23250,23250,23250,23250,0
|
|
20240716,174100,4494873850,23250,23250,23250,23250,0
|
|
20240716,174000,4494873850,23250,23250,23250,23250,0
|
|
20240716,173900,4494873850,23250,23250,23250,23250,0
|
|
20240716,173800,4494873850,23250,23250,23250,23250,0
|
|
20240716,173700,4494873850,23250,23250,23250,23250,0
|
|
20240716,173600,4494873850,23250,23250,23250,23250,0
|
|
20240716,173500,4494873850,23250,23250,23250,23250,0
|
|
20240716,173400,4494873850,23250,23250,23250,23250,0
|
|
20240716,173300,4494873850,23250,23250,23250,23250,0
|
|
20240716,173200,4494873850,23250,23250,23250,23250,0
|
|
20240716,173100,4494873850,23250,23250,23250,23250,0
|
|
20240716,173000,4494873850,23250,23250,23250,23250,0
|
|
20240716,172900,4494873850,23250,23250,23250,23250,0
|
|
20240716,172800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,172700,4494873850,23250,23250,23250,23250,0
|
|
20240716,172600,4494873850,23250,23250,23250,23250,0
|
|
20240716,172500,4494873850,23250,23250,23250,23250,0
|
|
20240716,172400,4494873850,23250,23250,23250,23250,0
|
|
20240716,172300,4494873850,23250,23250,23250,23250,0
|
|
20240716,172200,4494873850,23250,23250,23250,23250,0
|
|
20240716,172100,4494873850,23250,23250,23250,23250,0
|
|
20240716,172000,4494873850,23250,23250,23250,23250,0
|
|
20240716,171900,4494873850,23250,23250,23250,23250,0
|
|
20240716,171800,4494873850,23250,23250,23250,23250,0
|
|
20240716,171700,4494873850,23250,23250,23250,23250,0
|
|
20240716,171600,4494873850,23250,23250,23250,23250,0
|
|
20240716,171500,4494873850,23250,23250,23250,23250,0
|
|
20240716,171400,4494873850,23250,23250,23250,23250,0
|
|
20240716,171300,4494873850,23250,23250,23250,23250,0
|
|
20240716,171200,4494873850,23250,23250,23250,23250,0
|
|
20240716,171100,4494873850,23250,23250,23250,23250,0
|
|
20240716,171000,4494873850,23250,23250,23250,23250,0
|
|
20240716,170900,4494873850,23250,23250,23250,23250,0
|
|
20240716,170800,4494873850,23250,23250,23250,23250,0
|
|
20240716,170700,4494873850,23250,23250,23250,23250,0
|
|
20240716,170600,4494873850,23250,23250,23250,23250,0
|
|
20240716,170500,4494873850,23250,23250,23250,23250,0
|
|
20240716,170400,4494873850,23250,23250,23250,23250,0
|
|
20240716,170300,4494873850,23250,23250,23250,23250,0
|
|
20240716,170200,4494873850,23250,23250,23250,23250,0
|
|
20240716,170100,4494873850,23250,23250,23250,23250,0
|
|
20240716,170000,4494873850,23250,23250,23250,23250,0
|
|
20240716,165900,4494873850,23250,23250,23250,23250,0
|
|
20240716,165800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,165700,4494873850,23250,23250,23250,23250,0
|
|
20240716,165600,4494873850,23250,23250,23250,23250,0
|
|
20240716,165500,4494873850,23250,23250,23250,23250,0
|
|
20240716,165400,4494873850,23250,23250,23250,23250,0
|
|
20240716,165300,4494873850,23250,23250,23250,23250,0
|
|
20240716,165200,4494873850,23250,23250,23250,23250,0
|
|
20240716,165100,4494873850,23250,23250,23250,23250,0
|
|
20240716,165000,4494873850,23250,23250,23250,23250,0
|
|
20240716,164900,4494873850,23250,23250,23250,23250,0
|
|
20240716,164800,4494873850,23250,23250,23250,23250,0
|
|
20240716,164700,4494873850,23250,23250,23250,23250,0
|
|
20240716,164600,4494873850,23250,23250,23250,23250,0
|
|
20240716,164500,4494873850,23250,23250,23250,23250,0
|
|
20240716,164400,4494873850,23250,23250,23250,23250,0
|
|
20240716,164300,4494873850,23250,23250,23250,23250,0
|
|
20240716,164200,4494873850,23250,23250,23250,23250,0
|
|
20240716,164100,4494873850,23250,23250,23250,23250,0
|
|
20240716,164000,4494873850,23250,23250,23250,23250,0
|
|
20240716,163900,4494873850,23250,23250,23250,23250,0
|
|
20240716,163800,4494873850,23250,23250,23250,23250,0
|
|
20240716,163700,4494873850,23250,23250,23250,23250,0
|
|
20240716,163600,4494873850,23250,23250,23250,23250,0
|
|
20240716,163500,4494873850,23250,23250,23250,23250,0
|
|
20240716,163400,4494873850,23250,23250,23250,23250,0
|
|
20240716,163300,4494873850,23250,23250,23250,23250,0
|
|
20240716,163200,4494873850,23250,23250,23250,23250,0
|
|
20240716,163100,4494873850,23250,23250,23250,23250,0
|
|
20240716,163000,4494873850,23250,23250,23250,23250,0
|
|
20240716,162900,4494873850,23250,23250,23250,23250,0
|
|
20240716,162800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,162700,4494873850,23250,23250,23250,23250,0
|
|
20240716,162600,4494873850,23250,23250,23250,23250,0
|
|
20240716,162500,4494873850,23250,23250,23250,23250,0
|
|
20240716,162400,4494873850,23250,23250,23250,23250,0
|
|
20240716,162300,4494873850,23250,23250,23250,23250,0
|
|
20240716,162200,4494873850,23250,23250,23250,23250,0
|
|
20240716,162100,4494873850,23250,23250,23250,23250,0
|
|
20240716,162000,4494873850,23250,23250,23250,23250,0
|
|
20240716,161900,4494873850,23250,23250,23250,23250,0
|
|
20240716,161800,4494873850,23250,23250,23250,23250,0
|
|
20240716,161700,4494873850,23250,23250,23250,23250,0
|
|
20240716,161600,4494873850,23250,23250,23250,23250,0
|
|
20240716,161500,4494873850,23250,23250,23250,23250,0
|
|
20240716,161400,4494873850,23250,23250,23250,23250,0
|
|
20240716,161300,4494873850,23250,23250,23250,23250,0
|
|
20240716,161200,4494873850,23250,23250,23250,23250,0
|
|
20240716,161100,4494873850,23250,23250,23250,23250,0
|
|
20240716,161000,4494873850,23250,23250,23250,23250,0
|
|
20240716,160900,4494873850,23250,23250,23250,23250,0
|
|
20240716,160800,4494873850,23250,23250,23250,23250,0
|
|
20240716,160700,4494873850,23250,23250,23250,23250,0
|
|
20240716,160600,4494873850,23250,23250,23250,23250,0
|
|
20240716,160500,4494873850,23250,23250,23250,23250,0
|
|
20240716,160400,4494873850,23250,23250,23250,23250,0
|
|
20240716,160300,4494873850,23250,23250,23250,23250,0
|
|
20240716,160200,4494873850,23250,23250,23250,23250,0
|
|
20240716,160100,4494873850,23250,23250,23250,23250,0
|
|
20240716,160000,4494873850,23250,23250,23250,23250,0
|
|
20240716,155900,4494873850,23250,23250,23250,23250,0
|
|
20240716,155800,4494873850,23250,23250,23250,23250,4389
|
|
20240716,155700,4494873850,23250,23250,23250,23250,0
|
|
20240716,155600,4494873850,23250,23250,23250,23250,0
|
|
20240716,155500,4494873850,23250,23250,23250,23250,0
|
|
20240716,155400,4494873850,23250,23250,23250,23250,0
|
|
20240716,155300,4494873850,23250,23250,23250,23250,0
|
|
20240716,155200,4494873850,23250,23250,23250,23250,0
|
|
20240716,155100,4494873850,23250,23250,23250,23250,0
|
|
20240716,155000,4494873850,23250,23250,23250,23250,0
|
|
20240716,154900,4494873850,23250,23250,23250,23250,0
|
|
20240716,154800,4494873850,23250,23250,23250,23250,0
|
|
20240716,154700,4494873850,23250,23250,23250,23250,0
|
|
20240716,154600,4494873850,23250,23250,23250,23250,0
|
|
20240716,154500,4494873850,23250,23250,23250,23250,0
|
|
20240716,154400,4494873850,23250,23250,23250,23250,0
|
|
20240716,154300,4494873850,23250,23250,23250,23250,0
|
|
20240716,154200,4494873850,23250,23250,23250,23250,0
|
|
20240716,154100,4494873850,23250,23250,23250,23250,0
|
|
20240716,154000,4494873850,23250,23250,23250,23250,0
|
|
20240716,153900,4494873850,23250,23250,23250,23250,0
|
|
20240716,153800,4494873850,23250,23250,23250,23250,0
|
|
20240716,153700,4494873850,23250,23250,23250,23250,0
|
|
20240716,153600,4494873850,23250,23250,23250,23250,0
|
|
20240716,153500,4494873850,23250,23250,23250,23250,0
|
|
20240716,153400,4494873850,23250,23250,23250,23250,0
|
|
20240716,153300,4494873850,23250,23250,23250,23250,0
|
|
20240716,153200,4494873850,23250,23250,23250,23250,0
|
|
20240716,153100,4494873850,23250,23250,23250,23250,0
|
|
20240716,153000,4494873850,23250,23250,23250,23250,4389
|
|
20240716,152900,4392829600,23150,23150,23150,23150,0
|
|
20240716,152800,4392829600,23150,23150,23150,23150,0
|
|
20240716,152700,4392829600,23150,23150,23150,23150,0
|
|
20240716,152600,4392829600,23150,23150,23150,23150,0
|
|
20240716,152500,4392829600,23150,23150,23150,23150,0
|
|
20240716,152400,4392829600,23150,23150,23150,23150,0
|
|
20240716,152300,4392829600,23150,23150,23150,23150,0
|
|
20240716,152200,4392829600,23150,23150,23150,23150,0
|
|
20240716,152100,4392829600,23150,23150,23150,23150,0
|
|
20240716,152000,4392829600,23150,23150,23150,23150,0
|
|
20240716,151900,4392829600,23150,23250,23250,23150,1230
|
|
20240716,151800,4364298500,23200,23250,23300,23200,47
|
|
20240716,151700,4363205650,23250,23200,23250,23200,34
|
|
20240716,151600,4362415700,23300,23200,23300,23200,2
|
|
20240716,151500,4362369200,23300,23200,23300,23200,22
|
|
20240716,151400,4361858600,23300,23300,23300,23200,409
|
|
20240716,151300,4352329000,23300,23200,23300,23200,224
|
|
20240716,151200,4347120150,23200,23200,23250,23200,272
|
|
20240716,151100,4340809250,23150,23200,23200,23150,2
|
|
20240716,151000,4340762900,23150,23150,23200,23150,26
|
|
20240716,150900,4340160950,23150,23200,23250,23150,188
|
|
20240716,150800,4335800600,23250,23200,23250,23200,55
|
|
20240716,150700,4334524400,23200,23200,23200,23200,1301
|
|
20240716,150600,4304341200,23200,23200,23200,23200,271
|
|
20240716,150500,4298054000,23200,23200,23200,23200,58
|
|
20240716,150400,4296708400,23200,23250,23300,23200,16
|
|
20240716,150300,4296335750,23200,23200,23200,23200,133
|
|
20240716,150200,4293250150,23200,23300,23300,23200,151
|
|
20240716,150100,4289731950,23200,23200,23200,23200,10
|
|
20240716,150000,4289499950,23200,23300,23350,23200,181
|
|
20240716,145900,4285288200,23250,23350,23350,23200,1241
|
|
20240716,145800,4256431150,23250,23300,23350,23250,86
|
|
20240716,145700,4254427100,23300,23300,23300,23250,111
|
|
20240716,145600,4251841650,23300,23300,23300,23250,16
|
|
20240716,145500,4251468900,23300,23350,23350,23250,17
|
|
20240716,145400,4251072100,23350,23300,23350,23250,638
|
|
20240716,145300,4236206550,23300,23300,23350,23250,566
|
|
20240716,145200,4223009900,23250,23250,23300,23250,58
|
|
20240716,145100,4221660200,23250,23300,23350,23250,295
|
|
20240716,145000,4214782650,23300,23250,23300,23250,6
|
|
20240716,144900,4214642900,23300,23300,23300,23250,26
|
|
20240716,144800,4214037150,23300,23300,23300,23250,81
|
|
20240716,144700,4212149900,23300,23300,23300,23250,130
|
|
20240716,144600,4209123250,23300,23250,23300,23250,15
|
|
20240716,144500,4208773800,23300,23250,23300,23250,188
|
|
20240716,144400,4204394550,23250,23300,23300,23250,1235
|
|
20240716,144300,4175632800,23300,23300,23300,23250,64
|
|
20240716,144200,4174141650,23300,23250,23300,23250,368
|
|
20240716,144100,4165572100,23300,23300,23300,23300,201
|
|
20240716,144000,4160888800,23200,23250,23300,23200,577
|
|
20240716,143900,4147446700,23200,23250,23300,23200,24
|
|
20240716,143800,4146888200,23250,23250,23300,23200,128
|
|
20240716,143700,4143911500,23250,23250,23300,23200,88
|
|
20240716,143600,4141863100,23300,23200,23300,23200,46
|
|
20240716,143500,4140791600,23250,23250,23250,23200,50
|
|
20240716,143400,4139629900,23200,23250,23250,23200,46
|
|
20240716,143300,4138560450,23250,23200,23250,23200,1444
|
|
20240716,143200,4105058700,23250,23200,23300,23200,21
|
|
20240716,143100,4104569850,23300,23300,23300,23300,187
|
|
20240716,143000,4100212750,23300,23200,23300,23200,617
|
|
20240716,142900,4085866850,23250,23200,23250,23200,27
|
|
20240716,142800,4085239750,23250,23250,23250,23250,0
|
|
20240716,142700,4085239750,23250,23200,23250,23200,79
|
|
20240716,142600,4083403200,23250,23250,23250,23200,69
|
|
20240716,142500,4081799000,23200,23250,23250,23200,152
|
|
20240716,142400,4078266100,23200,23200,23250,23200,23
|
|
20240716,142300,4077732100,23200,23250,23250,23200,26
|
|
20240716,142200,4077127650,23200,23250,23250,23200,329
|
|
20240716,142100,4069481450,23200,23250,23250,23200,107
|
|
20240716,142000,4066998750,23200,23200,23250,23200,28
|
|
20240716,141900,4066348450,23250,23200,23250,23200,61
|
|
20240716,141800,4064930250,23200,23200,23200,23200,406
|
|
20240716,141700,4055511050,23250,23200,23250,23200,21
|
|
20240716,141600,4055022850,23200,23250,23250,23200,62
|
|
20240716,141500,4053582000,23250,23200,23250,23200,30
|
|
20240716,141400,4052885150,23250,23200,23250,23200,15
|
|
20240716,141300,4052536450,23200,23250,23250,23200,49
|
|
20240716,141200,4051397250,23250,23200,23250,23200,491
|
|
20240716,141100,4039998150,23150,23150,23200,23150,41
|
|
20240716,141000,4039048300,23150,23200,23200,23150,63
|
|
20240716,140900,4037587400,23200,23150,23200,23150,117
|
|
20240716,140800,4034878500,23200,23150,23200,23150,37
|
|
20240716,140700,4034020750,23200,23200,23200,23150,198
|
|
20240716,140600,4029427200,23150,23200,23200,23150,54
|
|
20240716,140500,4028174450,23150,23200,23200,23150,65
|
|
20240716,140400,4026667550,23200,23200,23200,23150,106
|
|
20240716,140300,4024210300,23150,23200,23200,23150,209
|
|
20240716,140200,4019361700,23150,23150,23150,23150,1
|
|
20240716,140100,4019338550,23150,23100,23200,23100,65
|
|
20240716,140000,4017831400,23100,23100,23150,23100,110
|
|
20240716,135900,4015289700,23150,23150,23150,23150,36
|
|
20240716,135800,4014456300,23200,23150,23200,23100,60
|
|
20240716,135700,4013067700,23150,23150,23150,23100,44
|
|
20240716,135600,4012049800,23100,23100,23100,23100,1
|
|
20240716,135500,4012026700,23200,23150,23200,23100,61
|
|
20240716,135400,4010611850,23150,23200,23200,23150,115
|
|
20240716,135300,4007948900,23150,23150,23200,23050,204
|
|
20240716,135200,4003224450,23150,23150,23150,23050,205
|
|
20240716,135100,3998486600,23050,23050,23150,23050,16
|
|
20240716,135000,3998116400,23050,23200,23200,23050,560
|
|
20240716,134900,3985188300,23100,23150,23200,23100,565
|
|
20240716,134800,3972107100,23200,23150,23200,23150,27
|
|
20240716,134700,3971481350,23200,23200,23200,23150,67
|
|
20240716,134600,3969928150,23200,23100,23200,23100,42
|
|
20240716,134500,3968953850,23100,23050,23200,23050,57
|
|
20240716,134400,3967637300,23050,23200,23200,23050,207
|
|
20240716,134300,3962835050,23050,23150,23200,23050,329
|
|
20240716,134200,3955226500,23150,23100,23200,23100,30
|
|
20240716,134100,3954532000,23100,23150,23150,23050,325
|
|
20240716,134000,3947008400,23150,23100,23150,23100,271
|
|
20240716,133900,3940746250,23200,23100,23200,23100,26
|
|
20240716,133800,3940143700,23100,23100,23200,23050,550
|
|
20240716,133700,3927437900,23100,23100,23100,23050,529
|
|
20240716,133600,3915218050,23200,23100,23200,23100,216
|
|
20240716,133500,3910226950,23100,23200,23200,23100,24
|
|
20240716,133400,3909670250,23200,23100,23200,23100,348
|
|
20240716,133300,3901604650,23050,23100,23100,23050,244
|
|
20240716,133200,3895968300,23200,23150,23200,23150,76
|
|
20240716,133100,3894208200,23150,23150,23150,23150,179
|
|
20240716,133000,3890064350,23100,23100,23100,23100,170
|
|
20240716,132900,3886137350,23200,23150,23200,23150,57
|
|
20240716,132800,3884816250,23100,23150,23150,23100,218
|
|
20240716,132700,3879777750,23100,23100,23100,23100,296
|
|
20240716,132600,3872940150,23100,23150,23150,23100,68
|
|
20240716,132500,3871366600,23100,23150,23150,23100,15
|
|
20240716,132400,3871019400,23150,23150,23150,23100,621
|
|
20240716,132300,3856654150,23100,23100,23150,23100,91
|
|
20240716,132200,3854549300,23100,23200,23200,23100,416
|
|
20240716,132100,3844918800,23150,23150,23200,23150,22
|
|
20240716,132000,3844408500,23200,23200,23250,23150,335
|
|
20240716,131900,3836634650,23250,23200,23250,23200,32
|
|
20240716,131800,3835891300,23200,23200,23200,23200,120
|
|
20240716,131700,3833107300,23200,23200,23250,23200,149
|
|
20240716,131600,3829646600,23250,23200,23250,23200,38
|
|
20240716,131500,3828763200,23200,23250,23250,23200,243
|
|
20240716,131400,3823114100,23150,23150,23250,23150,37
|
|
20240716,131300,3822256950,23200,23150,23200,23150,48
|
|
20240716,131200,3821144500,23150,23200,23250,23150,50
|
|
20240716,131100,3819983850,23150,23100,23200,23100,983
|
|
20240716,131000,3797275850,23200,23150,23200,23050,257
|
|
20240716,130900,3791347200,23100,23200,23250,23100,1288
|
|
20240716,130800,3761580950,23150,23150,23200,23150,151
|
|
20240716,130700,3758084950,23150,23150,23150,23100,45
|
|
20240716,130600,3757043850,23100,23250,23250,23100,52
|
|
20240716,130500,3755840050,23250,23250,23250,23100,235
|
|
20240716,130400,3750376450,23250,23200,23250,23100,595
|
|
20240716,130300,3736596700,23200,23250,23250,23200,27
|
|
20240716,130200,3735969600,23200,23250,23250,23200,75
|
|
20240716,130100,3734226000,23250,23200,23250,23200,35
|
|
20240716,130000,3733413300,23250,23250,23250,23150,163
|
|
20240716,125900,3729624150,23150,23250,23250,23150,32
|
|
20240716,125800,3728881450,23150,23150,23200,23150,185
|
|
20240716,125700,3724598200,23250,23200,23250,23150,97
|
|
20240716,125600,3722345650,23200,23150,23200,23150,230
|
|
20240716,125500,3717010350,23200,23200,23200,23150,28
|
|
20240716,125400,3716360850,23150,23150,23200,23150,581
|
|
20240716,125300,3702908250,23200,23150,23200,23150,34
|
|
20240716,125200,3702119700,23150,23150,23200,23150,93
|
|
20240716,125100,3699965800,23200,23200,23200,23150,68
|
|
20240716,125000,3698388300,23150,23150,23200,23150,115
|
|
20240716,124900,3695725350,23150,23150,23200,23150,134
|
|
20240716,124800,3692623150,23200,23200,23200,23150,68
|
|
20240716,124700,3691046200,23200,23150,23250,23150,111
|
|
20240716,124600,3688473650,23150,23250,23250,23150,224
|
|
20240716,124500,3683268550,23250,23200,23250,23150,584
|
|
20240716,124400,3669745450,23150,23200,23200,23150,25
|
|
20240716,124300,3669165500,23150,23150,23250,23150,16
|
|
20240716,124200,3668794600,23250,23200,23250,23150,124
|
|
20240716,124100,3665914900,23150,23150,23200,23150,140
|
|
20240716,124000,3662673200,23150,23200,23200,23150,39
|
|
20240716,123900,3661769150,23200,23200,23200,23150,59
|
|
20240716,123800,3660400400,23200,23150,23200,23150,25
|
|
20240716,123700,3659820950,23150,23200,23200,23150,272
|
|
20240716,123600,3653512750,23200,23150,23200,23150,263
|
|
20240716,123500,3647419250,23150,23200,23200,23150,1524
|
|
20240716,123400,3612105250,23200,23200,23200,23200,2
|
|
20240716,123300,3612058850,23150,23250,23300,23150,212
|
|
20240716,123200,3607137550,23400,23150,23400,23150,125
|
|
20240716,123100,3604216850,23250,23200,23300,23150,31
|
|
20240716,123000,3603496500,23200,23250,23250,23200,888
|
|
20240716,122900,3582882400,23250,23200,23250,23200,62
|
|
20240716,122800,3581442300,23200,23200,23300,23200,96
|
|
20240716,122700,3579213700,23200,23300,23300,23200,601
|
|
20240716,122600,3565239900,23300,23250,23300,23250,1125
|
|
20240716,122500,3539082950,23300,23350,23350,23300,821
|
|
20240716,122400,3519936000,23400,23400,23400,23350,91
|
|
20240716,122300,3517806700,23350,23350,23350,23350,2
|
|
20240716,122200,3517760000,23400,23300,23400,23300,61
|
|
20240716,122100,3516332700,23300,23350,23400,23300,244
|
|
20240716,122000,3510635100,23400,23400,23400,23400,210
|
|
20240716,121900,3505721100,23400,23400,23400,23350,34
|
|
20240716,121800,3504925700,23400,23350,23400,23350,68
|
|
20240716,121700,3503334600,23300,23300,23300,23250,378
|
|
20240716,121600,3494527850,23300,23300,23300,23250,67
|
|
20240716,121500,3492966800,23300,23300,23300,23250,81
|
|
20240716,121400,3491079900,23300,23250,23300,23250,12
|
|
20240716,121300,3490800400,23250,23300,23300,23250,27
|
|
20240716,121200,3490171900,23300,23250,23300,23250,82
|
|
20240716,121100,3488261650,23250,23300,23300,23250,13
|
|
20240716,121000,3487958800,23300,23250,23300,23250,70
|
|
20240716,120900,3486328600,23250,23300,23300,23250,180
|
|
20240716,120800,3482142900,23250,23300,23300,23250,220
|
|
20240716,120700,3477017000,23300,23300,23300,23250,69
|
|
20240716,120600,3475409350,23250,23250,23300,23250,69
|
|
20240716,120500,3473804400,23250,23300,23300,23250,16
|
|
20240716,120400,3473431650,23250,23250,23300,23250,91
|
|
20240716,120300,3471313900,23250,23300,23300,23250,183
|
|
20240716,120200,3467051450,23300,23350,23350,23300,117
|
|
20240716,120100,3464324650,23300,23350,23400,23300,189
|
|
20240716,120000,3459918400,23350,23350,23400,23300,26
|
|
20240716,115900,3459310650,23300,23400,23400,23300,54
|
|
20240716,115800,3458048450,23300,23450,23500,23300,1591
|
|
20240716,115700,3420845950,23400,23400,23500,23400,19
|
|
20240716,115600,3420399950,23400,23450,23500,23400,177
|
|
20240716,115500,3416254650,23450,23450,23500,23450,125
|
|
20240716,115400,3413323050,23450,23450,23450,23400,48
|
|
20240716,115300,3412198150,23400,23450,23500,23400,124
|
|
20240716,115200,3409287950,23450,23400,23450,23400,53
|
|
20240716,115100,3408045150,23450,23400,23450,23400,15
|
|
20240716,115000,3407693450,23400,23400,23450,23400,28
|
|
20240716,114900,3407037550,23450,23450,23450,23450,263
|
|
20240716,114800,3400870200,23400,23450,23450,23400,61
|
|
20240716,114700,3399441900,23400,23400,23450,23400,172
|
|
20240716,114600,3395416400,23450,23450,23450,23400,57
|
|
20240716,114500,3394079850,23350,23450,23450,23350,115
|
|
20240716,114400,3391386300,23450,23400,23450,23350,578
|
|
20240716,114300,3377849550,23300,23300,23400,23300,55
|
|
20240716,114200,3376565800,23300,23300,23300,23300,3
|
|
20240716,114100,3376495900,23400,23300,23400,23300,149
|
|
20240716,114000,3373014650,23300,23200,23300,23200,9
|
|
20240716,113900,3372805100,23200,23250,23300,23200,613
|
|
20240716,113800,3358546200,23250,23250,23250,23200,239
|
|
20240716,113700,3352992100,23250,23200,23250,23200,70
|
|
20240716,113600,3351364700,23200,23200,23200,23200,207
|
|
20240716,113500,3346562300,23250,23150,23250,23150,70
|
|
20240716,113400,3344937400,23300,23150,23300,23150,1559
|
|
20240716,113300,3308812150,23150,23300,23300,23150,221
|
|
20240716,113200,3303685700,23300,23250,23300,23200,2156
|
|
20240716,113100,3253634650,23250,23250,23300,23250,456
|
|
20240716,113000,3243031950,23300,23300,23300,23250,425
|
|
20240716,112900,3233129500,23300,23300,23300,23250,44
|
|
20240716,112800,3232104350,23250,23250,23300,23250,159
|
|
20240716,112700,3228406000,23250,23400,23400,23250,722
|
|
20240716,112600,3211587150,23350,23300,23400,23300,25
|
|
20240716,112500,3211002600,23400,23500,23500,23350,1667
|
|
20240716,112400,3172044300,23500,23400,23500,23400,321
|
|
20240716,112300,3164518900,23450,23450,23500,23450,637
|
|
20240716,112200,3149568450,23500,23450,23500,23450,156
|
|
20240716,112100,3145907650,23450,23500,23500,23450,25
|
|
20240716,112000,3145320500,23500,23500,23500,23450,332
|
|
20240716,111900,3137519200,23500,23450,23500,23450,27
|
|
20240716,111800,3136884750,23500,23500,23500,23450,85
|
|
20240716,111700,3134889700,23500,23450,23500,23400,507
|
|
20240716,111600,3123001000,23450,23450,23450,23400,82
|
|
20240716,111500,3121078800,23400,23400,23450,23400,119
|
|
20240716,111400,3118293450,23450,23450,23450,23450,144
|
|
20240716,111300,3114916650,23450,23400,23500,23400,60
|
|
20240716,111200,3113509750,23450,23400,23450,23400,328
|
|
20240716,111100,3105832950,23400,23300,23400,23300,388
|
|
20240716,111000,3096772250,23300,23350,23350,23200,6414
|
|
20240716,110900,2947509200,23400,23400,23500,23400,1010
|
|
20240716,110800,2923870750,23400,23550,23550,23400,1706
|
|
20240716,110700,2883851200,23550,23500,23550,23500,44
|
|
20240716,110600,2882817100,23550,23550,23550,23500,121
|
|
20240716,110500,2879972750,23500,23500,23550,23500,445
|
|
20240716,110400,2869510950,23550,23500,23550,23450,1616
|
|
20240716,110300,2831517850,23500,23500,23500,23450,60
|
|
20240716,110200,2830107900,23450,23450,23500,23450,99
|
|
20240716,110100,2827783600,23500,23500,23500,23450,227
|
|
20240716,110000,2822449800,23500,23550,23550,23500,2090
|
|
20240716,105900,2773328750,23550,23500,23550,23500,747
|
|
20240716,105800,2755752450,23550,23550,23550,23500,24
|
|
20240716,105700,2755187300,23550,23550,23550,23500,38
|
|
20240716,105600,2754293450,23550,23450,23550,23450,1322
|
|
20240716,105500,2723163550,23450,23500,23500,23450,351
|
|
20240716,105400,2714917350,23450,23500,23550,23450,558
|
|
20240716,105300,2701804500,23500,23400,23500,23350,239
|
|
20240716,105200,2696200300,23400,23400,23500,23350,1019
|
|
20240716,105100,2672399850,23500,23400,23500,23400,858
|
|
20240716,105000,2652284800,23450,23500,23500,23350,1550
|
|
20240716,104900,2615988000,23500,23550,23600,23500,1471
|
|
20240716,104800,2581364400,23600,23650,23650,23550,441
|
|
20240716,104700,2570957100,23700,23650,23700,23600,1581
|
|
20240716,104600,2533555900,23700,23650,23700,23650,4876
|
|
20240716,104500,2418206050,23650,23600,23650,23550,686
|
|
20240716,104400,2402003150,23650,23550,23650,23550,733
|
|
20240716,104300,2384710550,23550,23550,23600,23550,1624
|
|
20240716,104200,2346409600,23600,23400,23600,23400,10236
|
|
20240716,104100,2105827250,23450,23400,23450,23400,125
|
|
20240716,104000,2102896750,23400,23400,23450,23400,79
|
|
20240716,103900,2101047400,23400,23400,23450,23400,419
|
|
20240716,103800,2091231000,23400,23350,23450,23350,101
|
|
20240716,103700,2088867300,23450,23400,23450,23400,994
|
|
20240716,103600,2065582150,23450,23400,23450,23400,196
|
|
20240716,103500,2060989400,23400,23350,23450,23350,107
|
|
20240716,103400,2058483550,23350,23300,23450,23300,138
|
|
20240716,103300,2055259350,23350,23400,23450,23350,215
|
|
20240716,103200,2050234900,23400,23400,23450,23300,2281
|
|
20240716,103100,1996954650,23400,23400,23450,23400,739
|
|
20240716,103000,1979657050,23400,23450,23450,23350,1559
|
|
20240716,102900,1943179150,23450,23300,23450,23300,7234
|
|
20240716,102800,1774144500,23300,23200,23300,23200,694
|
|
20240716,102700,1757999900,23150,23150,23250,23150,747
|
|
20240716,102600,1740669200,23200,23200,23200,23200,1601
|
|
20240716,102500,1703526000,23250,23250,23300,23200,146
|
|
20240716,102400,1700129550,23250,23250,23250,23200,297
|
|
20240716,102300,1693229300,23250,23250,23300,23200,221
|
|
20240716,102200,1688081500,23200,23200,23200,23200,269
|
|
20240716,102100,1681840700,23250,23250,23300,23250,1841
|
|
20240716,102000,1639033900,23250,23250,23300,23250,3655
|
|
20240716,101900,1553878000,23250,23300,23300,23250,264
|
|
20240716,101800,1547738700,23300,23250,23300,23250,363
|
|
20240716,101700,1539298700,23150,23200,23250,23150,335
|
|
20240716,101600,1531523700,23100,23150,23200,23100,577
|
|
20240716,101500,1518158800,23250,23150,23250,23150,129
|
|
20240716,101400,1515168350,23200,23200,23200,23150,511
|
|
20240716,101300,1503335100,23200,23200,23250,23100,356
|
|
20240716,101200,1495072350,23150,23100,23150,23100,829
|
|
20240716,101100,1475908450,23100,23000,23100,23000,229
|
|
20240716,101000,1470634350,23050,23050,23050,23000,86
|
|
20240716,100900,1468654600,23050,23050,23050,23000,199
|
|
20240716,100800,1464068750,23050,23000,23050,23000,279
|
|
20240716,100700,1457650600,22950,22950,22950,22950,89
|
|
20240716,100600,1455608050,22950,23000,23000,22950,267
|
|
20240716,100500,1449478400,23000,22950,23000,22950,62
|
|
20240716,100400,1448054950,23000,23000,23000,23000,702
|
|
20240716,100300,1431908950,23050,23050,23050,23000,33
|
|
20240716,100200,1431149000,23050,23000,23050,23000,124
|
|
20240716,100100,1428291500,23050,23050,23050,23000,371
|
|
20240716,100000,1419750250,23050,23000,23050,23000,233
|
|
20240716,095900,1414389800,23000,23100,23150,23000,1597
|
|
20240716,095800,1377521800,23100,23150,23150,23100,506
|
|
20240716,095700,1365813100,23150,23150,23250,23150,56
|
|
20240716,095600,1364514700,23150,23250,23250,23150,2523
|
|
20240716,095500,1305944300,23250,23250,23300,23250,107
|
|
20240716,095400,1303456500,23300,23300,23350,23250,790
|
|
20240716,095300,1285053550,23300,23250,23350,23250,1698
|
|
20240716,095200,1245488400,23250,23250,23300,23200,1117
|
|
20240716,095100,1219505150,23250,23250,23250,23250,754
|
|
20240716,095000,1201974650,23200,23200,23200,23150,129
|
|
20240716,094900,1198981950,23200,23150,23200,23150,1686
|
|
20240716,094800,1159900150,23100,23100,23150,23100,106
|
|
20240716,094700,1157446950,23100,23100,23100,23100,9
|
|
20240716,094600,1157239050,23150,23100,23150,23100,57
|
|
20240716,094500,1155922250,23100,23100,23100,23100,338
|
|
20240716,094400,1148114450,23100,23100,23150,23100,29
|
|
20240716,094300,1147444500,23100,23150,23150,23050,299
|
|
20240716,094200,1140536100,23150,23100,23150,23050,162
|
|
20240716,094100,1136792600,23100,23050,23100,23050,29
|
|
20240716,094000,1136123150,23100,23050,23100,23050,231
|
|
20240716,093900,1130793650,23050,23050,23050,23050,83
|
|
20240716,093800,1128880500,23050,23050,23050,23000,80
|
|
20240716,093700,1127036700,23000,22950,23000,22950,501
|
|
20240716,093600,1115515850,22950,22950,22950,22950,34
|
|
20240716,093500,1114735550,22950,22950,23000,22950,345
|
|
20240716,093400,1106816800,22950,23000,23000,22950,911
|
|
20240716,093300,1085895100,23000,23050,23050,23000,1523
|
|
20240716,093200,1050864350,23000,23050,23050,23000,1868
|
|
20240716,093100,1007848200,23050,23100,23150,23050,1213
|
|
20240716,093000,979831600,23100,23100,23200,23100,602
|
|
20240716,092900,965902250,23150,23100,23150,23100,347
|
|
20240716,092800,957869900,23150,23100,23200,23100,358
|
|
20240716,092700,949575350,23100,23100,23200,23100,229
|
|
20240716,092600,944279250,23100,23150,23200,23100,1718
|
|
20240716,092500,904511450,23150,23100,23150,23100,158
|
|
20240716,092400,900856400,23100,23250,23250,23100,2520
|
|
20240716,092300,842404150,23200,23200,23250,23200,517
|
|
20240716,092200,830409350,23200,23200,23250,23150,271
|
|
20240716,092100,824124800,23200,23250,23250,23150,2609
|
|
20240716,092000,763588650,23300,23200,23300,23150,2020
|
|
20240716,091900,716666950,23200,23150,23200,23100,1081
|
|
20240716,091800,691593100,23150,23150,23150,23100,1528
|
|
20240716,091700,656229900,23150,23150,23150,23150,428
|
|
20240716,091600,646321700,23150,23150,23150,23150,254
|
|
20240716,091500,640441600,23100,23100,23100,23050,714
|
|
20240716,091400,623950700,23100,23100,23100,23050,352
|
|
20240716,091300,615824600,23050,23050,23100,23000,412
|
|
20240716,091200,606335050,23050,22950,23100,22900,2680
|
|
20240716,091100,544670250,22900,22900,22950,22900,1179
|
|
20240716,091000,517642450,22900,22750,22900,22750,228
|
|
20240716,090900,512441750,22700,22750,22850,22700,759
|
|
20240716,090800,495174100,22750,22800,22800,22750,2585
|
|
20240716,090700,436331100,22800,22900,22900,22800,2492
|
|
20240716,090600,379394950,22900,22950,22950,22900,1137
|
|
20240716,090500,353318700,22950,23000,23050,22950,513
|
|
20240716,090400,341519350,23050,23000,23050,23000,364
|
|
20240716,090300,333142350,23000,22950,23000,22950,1251
|
|
20240716,090200,304401050,23000,23100,23100,22950,1814
|
|
20240716,090100,262672250,23100,23100,23200,22950,4248
|
|
20240716,090000,164738550,23100,23050,23100,22900,7160
|