600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185700,2373922750,22800,22800,22800,22800,458
|
|
20240717,185600,2373922750,22800,22800,22800,22800,0
|
|
20240717,185500,2373922750,22800,22800,22800,22800,0
|
|
20240717,185400,2373922750,22800,22800,22800,22800,0
|
|
20240717,185300,2373922750,22800,22800,22800,22800,0
|
|
20240717,185200,2373922750,22800,22800,22800,22800,0
|
|
20240717,185100,2373922750,22800,22800,22800,22800,0
|
|
20240717,185000,2373922750,22800,22800,22800,22800,0
|
|
20240717,184900,2373922750,22800,22800,22800,22800,0
|
|
20240717,184800,2373922750,22800,22800,22800,22800,0
|
|
20240717,184700,2373922750,22800,22800,22800,22800,0
|
|
20240717,184600,2373922750,22800,22800,22800,22800,0
|
|
20240717,184500,2373922750,22800,22800,22800,22800,0
|
|
20240717,184400,2373922750,22800,22800,22800,22800,0
|
|
20240717,184300,2373922750,22800,22800,22800,22800,0
|
|
20240717,184200,2373922750,22800,22800,22800,22800,0
|
|
20240717,184100,2373922750,22800,22800,22800,22800,0
|
|
20240717,184000,2373922750,22800,22800,22800,22800,0
|
|
20240717,183900,2373922750,22800,22800,22800,22800,0
|
|
20240717,183800,2373922750,22800,22800,22800,22800,0
|
|
20240717,183700,2373922750,22800,22800,22800,22800,0
|
|
20240717,183600,2373922750,22800,22800,22800,22800,0
|
|
20240717,183500,2373922750,22800,22800,22800,22800,0
|
|
20240717,183400,2373922750,22800,22800,22800,22800,0
|
|
20240717,183300,2373922750,22800,22800,22800,22800,0
|
|
20240717,183200,2373922750,22800,22800,22800,22800,0
|
|
20240717,183100,2373922750,22800,22800,22800,22800,0
|
|
20240717,183000,2373922750,22800,22800,22800,22800,0
|
|
20240717,182900,2373922750,22800,22800,22800,22800,0
|
|
20240717,182800,2373922750,22800,22800,22800,22800,0
|
|
20240717,182700,2373922750,22800,22800,22800,22800,458
|
|
20240717,182600,2373922750,22800,22800,22800,22800,0
|
|
20240717,182500,2373922750,22800,22800,22800,22800,0
|
|
20240717,182400,2373922750,22800,22800,22800,22800,0
|
|
20240717,182300,2373922750,22800,22800,22800,22800,0
|
|
20240717,182200,2373922750,22800,22800,22800,22800,0
|
|
20240717,182100,2373922750,22800,22800,22800,22800,0
|
|
20240717,182000,2373922750,22800,22800,22800,22800,0
|
|
20240717,181900,2373922750,22800,22800,22800,22800,0
|
|
20240717,181800,2373922750,22800,22800,22800,22800,0
|
|
20240717,181700,2373922750,22800,22800,22800,22800,0
|
|
20240717,181600,2373922750,22800,22800,22800,22800,0
|
|
20240717,181500,2373922750,22800,22800,22800,22800,0
|
|
20240717,181400,2373922750,22800,22800,22800,22800,0
|
|
20240717,181300,2373922750,22800,22800,22800,22800,0
|
|
20240717,181200,2373922750,22800,22800,22800,22800,0
|
|
20240717,181100,2373922750,22800,22800,22800,22800,0
|
|
20240717,181000,2373922750,22800,22800,22800,22800,0
|
|
20240717,180900,2373922750,22800,22800,22800,22800,0
|
|
20240717,180800,2373922750,22800,22800,22800,22800,0
|
|
20240717,180700,2373922750,22800,22800,22800,22800,0
|
|
20240717,180600,2373922750,22800,22800,22800,22800,0
|
|
20240717,180500,2373922750,22800,22800,22800,22800,0
|
|
20240717,180400,2373922750,22800,22800,22800,22800,0
|
|
20240717,180300,2373922750,22800,22800,22800,22800,0
|
|
20240717,180200,2373922750,22800,22800,22800,22800,0
|
|
20240717,180100,2373922750,22800,22800,22800,22800,0
|
|
20240717,180000,2373922750,22800,22800,22800,22800,0
|
|
20240717,175900,2373922750,22800,22800,22800,22800,0
|
|
20240717,175800,2373922750,22800,22800,22800,22800,0
|
|
20240717,175700,2373922750,22800,22800,22800,22800,458
|
|
20240717,175600,2373922750,22800,22800,22800,22800,0
|
|
20240717,175500,2373922750,22800,22800,22800,22800,0
|
|
20240717,175400,2373922750,22800,22800,22800,22800,0
|
|
20240717,175300,2373922750,22800,22800,22800,22800,0
|
|
20240717,175200,2373922750,22800,22800,22800,22800,0
|
|
20240717,175100,2373922750,22800,22800,22800,22800,0
|
|
20240717,175000,2373922750,22800,22800,22800,22800,0
|
|
20240717,174900,2373922750,22800,22800,22800,22800,0
|
|
20240717,174800,2373922750,22800,22800,22800,22800,0
|
|
20240717,174700,2373922750,22800,22800,22800,22800,0
|
|
20240717,174600,2373922750,22800,22800,22800,22800,0
|
|
20240717,174500,2373922750,22800,22800,22800,22800,0
|
|
20240717,174400,2373922750,22800,22800,22800,22800,0
|
|
20240717,174300,2373922750,22800,22800,22800,22800,0
|
|
20240717,174200,2373922750,22800,22800,22800,22800,0
|
|
20240717,174100,2373922750,22800,22800,22800,22800,0
|
|
20240717,174000,2373922750,22800,22800,22800,22800,0
|
|
20240717,173900,2373922750,22800,22800,22800,22800,0
|
|
20240717,173800,2373922750,22800,22800,22800,22800,0
|
|
20240717,173700,2373922750,22800,22800,22800,22800,0
|
|
20240717,173600,2373922750,22800,22800,22800,22800,0
|
|
20240717,173500,2373922750,22800,22800,22800,22800,0
|
|
20240717,173400,2373922750,22800,22800,22800,22800,0
|
|
20240717,173300,2373922750,22800,22800,22800,22800,0
|
|
20240717,173200,2373922750,22800,22800,22800,22800,0
|
|
20240717,173100,2373922750,22800,22800,22800,22800,0
|
|
20240717,173000,2373922750,22800,22800,22800,22800,0
|
|
20240717,172900,2373922750,22800,22800,22800,22800,0
|
|
20240717,172800,2373922750,22800,22800,22800,22800,0
|
|
20240717,172700,2373922750,22800,22800,22800,22800,458
|
|
20240717,172600,2373922750,22800,22800,22800,22800,0
|
|
20240717,172500,2373922750,22800,22800,22800,22800,0
|
|
20240717,172400,2373922750,22800,22800,22800,22800,0
|
|
20240717,172300,2373922750,22800,22800,22800,22800,0
|
|
20240717,172200,2373922750,22800,22800,22800,22800,0
|
|
20240717,172100,2373922750,22800,22800,22800,22800,0
|
|
20240717,172000,2373922750,22800,22800,22800,22800,0
|
|
20240717,171900,2373922750,22800,22800,22800,22800,0
|
|
20240717,171800,2373922750,22800,22800,22800,22800,0
|
|
20240717,171700,2373922750,22800,22800,22800,22800,0
|
|
20240717,171600,2373922750,22800,22800,22800,22800,0
|
|
20240717,171500,2373922750,22800,22800,22800,22800,0
|
|
20240717,171400,2373922750,22800,22800,22800,22800,0
|
|
20240717,171300,2373922750,22800,22800,22800,22800,0
|
|
20240717,171200,2373922750,22800,22800,22800,22800,0
|
|
20240717,171100,2373922750,22800,22800,22800,22800,0
|
|
20240717,171000,2373922750,22800,22800,22800,22800,0
|
|
20240717,170900,2373922750,22800,22800,22800,22800,0
|
|
20240717,170800,2373922750,22800,22800,22800,22800,0
|
|
20240717,170700,2373922750,22800,22800,22800,22800,0
|
|
20240717,170600,2373922750,22800,22800,22800,22800,0
|
|
20240717,170500,2373922750,22800,22800,22800,22800,0
|
|
20240717,170400,2373922750,22800,22800,22800,22800,0
|
|
20240717,170300,2373922750,22800,22800,22800,22800,0
|
|
20240717,170200,2373922750,22800,22800,22800,22800,0
|
|
20240717,170100,2373922750,22800,22800,22800,22800,0
|
|
20240717,170000,2373922750,22800,22800,22800,22800,0
|
|
20240717,165900,2373922750,22800,22800,22800,22800,0
|
|
20240717,165800,2373922750,22800,22800,22800,22800,0
|
|
20240717,165700,2373922750,22800,22800,22800,22800,458
|
|
20240717,165600,2373922750,22800,22800,22800,22800,0
|
|
20240717,165500,2373922750,22800,22800,22800,22800,0
|
|
20240717,165400,2373922750,22800,22800,22800,22800,0
|
|
20240717,165300,2373922750,22800,22800,22800,22800,0
|
|
20240717,165200,2373922750,22800,22800,22800,22800,0
|
|
20240717,165100,2373922750,22800,22800,22800,22800,0
|
|
20240717,165000,2373922750,22800,22800,22800,22800,0
|
|
20240717,164900,2373922750,22800,22800,22800,22800,0
|
|
20240717,164800,2373922750,22800,22800,22800,22800,0
|
|
20240717,164700,2373922750,22800,22800,22800,22800,0
|
|
20240717,164600,2373922750,22800,22800,22800,22800,0
|
|
20240717,164500,2373922750,22800,22800,22800,22800,0
|
|
20240717,164400,2373922750,22800,22800,22800,22800,0
|
|
20240717,164300,2373922750,22800,22800,22800,22800,0
|
|
20240717,164200,2373922750,22800,22800,22800,22800,0
|
|
20240717,164100,2373922750,22800,22800,22800,22800,0
|
|
20240717,164000,2373922750,22800,22800,22800,22800,0
|
|
20240717,163900,2373922750,22800,22800,22800,22800,0
|
|
20240717,163800,2373922750,22800,22800,22800,22800,0
|
|
20240717,163700,2373922750,22800,22800,22800,22800,0
|
|
20240717,163600,2373922750,22800,22800,22800,22800,0
|
|
20240717,163500,2373922750,22800,22800,22800,22800,0
|
|
20240717,163400,2373922750,22800,22800,22800,22800,0
|
|
20240717,163300,2373922750,22800,22800,22800,22800,0
|
|
20240717,163200,2373922750,22800,22800,22800,22800,0
|
|
20240717,163100,2373922750,22800,22800,22800,22800,0
|
|
20240717,163000,2373922750,22800,22800,22800,22800,0
|
|
20240717,162900,2373922750,22800,22800,22800,22800,0
|
|
20240717,162800,2373922750,22800,22800,22800,22800,0
|
|
20240717,162700,2373922750,22800,22800,22800,22800,458
|
|
20240717,162600,2373922750,22800,22800,22800,22800,0
|
|
20240717,162500,2373922750,22800,22800,22800,22800,0
|
|
20240717,162400,2373922750,22800,22800,22800,22800,0
|
|
20240717,162300,2373922750,22800,22800,22800,22800,0
|
|
20240717,162200,2373922750,22800,22800,22800,22800,0
|
|
20240717,162100,2373922750,22800,22800,22800,22800,0
|
|
20240717,162000,2373922750,22800,22800,22800,22800,0
|
|
20240717,161900,2373922750,22800,22800,22800,22800,0
|
|
20240717,161800,2373922750,22800,22800,22800,22800,0
|
|
20240717,161700,2373922750,22800,22800,22800,22800,0
|
|
20240717,161600,2373922750,22800,22800,22800,22800,0
|
|
20240717,161500,2373922750,22800,22800,22800,22800,0
|
|
20240717,161400,2373922750,22800,22800,22800,22800,0
|
|
20240717,161300,2373922750,22800,22800,22800,22800,0
|
|
20240717,161200,2373922750,22800,22800,22800,22800,0
|
|
20240717,161100,2373922750,22800,22800,22800,22800,0
|
|
20240717,161000,2373922750,22800,22800,22800,22800,0
|
|
20240717,160900,2373922750,22800,22800,22800,22800,0
|
|
20240717,160800,2373922750,22800,22800,22800,22800,0
|
|
20240717,160700,2373922750,22800,22800,22800,22800,0
|
|
20240717,160600,2373922750,22800,22800,22800,22800,0
|
|
20240717,160500,2373922750,22800,22800,22800,22800,0
|
|
20240717,160400,2373922750,22800,22800,22800,22800,0
|
|
20240717,160300,2373922750,22800,22800,22800,22800,0
|
|
20240717,160200,2373922750,22800,22800,22800,22800,0
|
|
20240717,160100,2373922750,22800,22800,22800,22800,0
|
|
20240717,160000,2373922750,22800,22800,22800,22800,0
|
|
20240717,155900,2373922750,22800,22800,22800,22800,0
|
|
20240717,155800,2373922750,22800,22800,22800,22800,0
|
|
20240717,155700,2373922750,22800,22800,22800,22800,458
|
|
20240717,155600,2373922750,22800,22800,22800,22800,0
|
|
20240717,155500,2373922750,22800,22800,22800,22800,0
|
|
20240717,155400,2373922750,22800,22800,22800,22800,0
|
|
20240717,155300,2373922750,22800,22800,22800,22800,0
|
|
20240717,155200,2373922750,22800,22800,22800,22800,0
|
|
20240717,155100,2373922750,22800,22800,22800,22800,0
|
|
20240717,155000,2373922750,22800,22800,22800,22800,0
|
|
20240717,154900,2373922750,22800,22800,22800,22800,0
|
|
20240717,154800,2373922750,22800,22800,22800,22800,0
|
|
20240717,154700,2373922750,22800,22800,22800,22800,0
|
|
20240717,154600,2373922750,22800,22800,22800,22800,0
|
|
20240717,154500,2373922750,22800,22800,22800,22800,0
|
|
20240717,154400,2373922750,22800,22800,22800,22800,0
|
|
20240717,154300,2373922750,22800,22800,22800,22800,0
|
|
20240717,154200,2373922750,22800,22800,22800,22800,0
|
|
20240717,154100,2373922750,22800,22800,22800,22800,0
|
|
20240717,154000,2373922750,22800,22800,22800,22800,0
|
|
20240717,153900,2373922750,22800,22800,22800,22800,0
|
|
20240717,153800,2373922750,22800,22800,22800,22800,0
|
|
20240717,153700,2373922750,22800,22800,22800,22800,0
|
|
20240717,153600,2373922750,22800,22800,22800,22800,0
|
|
20240717,153500,2373922750,22800,22800,22800,22800,0
|
|
20240717,153400,2373922750,22800,22800,22800,22800,0
|
|
20240717,153300,2373922750,22800,22800,22800,22800,0
|
|
20240717,153200,2373922750,22800,22800,22800,22800,0
|
|
20240717,153100,2373922750,22800,22800,22800,22800,0
|
|
20240717,153000,2373922750,22800,22800,22800,22800,458
|
|
20240717,152900,2363480350,22650,22650,22650,22650,0
|
|
20240717,152800,2363480350,22650,22650,22650,22650,0
|
|
20240717,152700,2363480350,22650,22650,22650,22650,0
|
|
20240717,152600,2363480350,22650,22650,22650,22650,0
|
|
20240717,152500,2363480350,22650,22650,22650,22650,0
|
|
20240717,152400,2363480350,22650,22650,22650,22650,0
|
|
20240717,152300,2363480350,22650,22650,22650,22650,0
|
|
20240717,152200,2363480350,22650,22650,22650,22650,0
|
|
20240717,152100,2363480350,22650,22650,22650,22650,0
|
|
20240717,152000,2363480350,22650,22650,22650,22650,0
|
|
20240717,151900,2363480350,22650,22750,22800,22600,254
|
|
20240717,151800,2357725300,22750,22650,22750,22650,102
|
|
20240717,151700,2355412050,22650,22600,22700,22550,834
|
|
20240717,151600,2336590650,22600,22850,22850,22600,70
|
|
20240717,151500,2335004150,22600,22650,22850,22600,579
|
|
20240717,151400,2321913100,22650,22850,22850,22650,85
|
|
20240717,151300,2319985850,22850,22850,22850,22650,320
|
|
20240717,151200,2312733050,22600,22900,22900,22600,3682
|
|
20240717,151100,2229298200,22700,22750,22900,22700,553
|
|
20240717,151000,2216719250,22850,22800,22850,22750,98
|
|
20240717,150900,2214487650,22750,22900,22900,22750,157
|
|
20240717,150800,2210912150,22900,22850,22900,22750,116
|
|
20240717,150700,2208268250,22750,22750,22850,22750,136
|
|
20240717,150600,2205172050,22750,22750,22850,22750,155
|
|
20240717,150500,2201644800,22850,22750,22900,22750,326
|
|
20240717,150400,2194221650,22900,22750,22900,22750,86
|
|
20240717,150300,2192263500,22750,22800,22900,22750,183
|
|
20240717,150200,2188089350,22900,22750,22900,22750,53
|
|
20240717,150100,2186880150,22750,22850,22900,22750,284
|
|
20240717,150000,2180396000,22750,22800,22850,22700,3286
|
|
20240717,145900,2105732700,22800,22900,22900,22800,145
|
|
20240717,145800,2102420100,22900,22800,22900,22800,307
|
|
20240717,145700,2095417400,22800,22800,22800,22800,50
|
|
20240717,145600,2094277400,22800,22800,22800,22800,362
|
|
20240717,145500,2086023800,22800,22800,22850,22800,97
|
|
20240717,145400,2083811450,22800,22850,22850,22800,115
|
|
20240717,145300,2081187450,22850,22850,22850,22850,442
|
|
20240717,145200,2071087750,22850,22850,22850,22850,60
|
|
20240717,145100,2069716750,22900,22850,22950,22850,54
|
|
20240717,145000,2068482600,22950,22900,22950,22850,591
|
|
20240717,144900,2054977850,22900,22850,22900,22850,210
|
|
20240717,144800,2050172600,22850,22850,22850,22850,78
|
|
20240717,144700,2048390300,22850,22850,22850,22850,50
|
|
20240717,144600,2047247800,22850,22850,22850,22850,75
|
|
20240717,144500,2045534050,22800,22850,22850,22800,1036
|
|
20240717,144400,2021884500,22850,22850,22850,22850,126
|
|
20240717,144300,2019005400,22850,22850,22850,22850,75
|
|
20240717,144200,2017291650,22900,22850,22900,22850,193
|
|
20240717,144100,2012881550,22800,22850,22850,22800,485
|
|
20240717,144000,2001803100,22850,22850,22900,22850,205
|
|
20240717,143900,1997118600,22950,22900,22950,22850,101
|
|
20240717,143800,1994809300,22900,22850,22900,22850,145
|
|
20240717,143700,1991495050,22850,22850,22850,22850,20
|
|
20240717,143600,1991038050,22850,22850,22850,22850,376
|
|
20240717,143500,1982446450,22850,22850,22900,22850,157
|
|
20240717,143400,1978857500,23000,22850,23000,22850,615
|
|
20240717,143300,1964767600,22850,22850,22850,22850,125
|
|
20240717,143200,1961911350,22850,22850,22850,22850,85
|
|
20240717,143100,1959969100,22850,22850,22850,22850,111
|
|
20240717,143000,1957432750,22850,22850,22850,22850,82
|
|
20240717,142900,1955559050,22850,22850,22850,22850,146
|
|
20240717,142800,1952222950,22850,22850,22850,22850,180
|
|
20240717,142700,1948109950,22850,22850,22850,22850,0
|
|
20240717,142600,1948109950,22850,22850,22850,22850,76
|
|
20240717,142500,1946373350,22850,22900,22950,22850,501
|
|
20240717,142400,1934907150,22950,22900,22950,22900,77
|
|
20240717,142300,1933143800,22900,22900,22900,22900,75
|
|
20240717,142200,1931426300,22900,22900,22900,22900,50
|
|
20240717,142100,1930281300,22900,22900,22900,22900,121
|
|
20240717,142000,1927510400,22900,22900,22900,22900,75
|
|
20240717,141900,1925792900,22900,22900,22900,22900,1224
|
|
20240717,141800,1897763300,22900,22900,22900,22900,75
|
|
20240717,141700,1896045800,22900,22900,22900,22900,0
|
|
20240717,141600,1896045800,22900,22900,22900,22900,126
|
|
20240717,141500,1893160400,22900,22900,22900,22900,76
|
|
20240717,141400,1891420000,22900,22900,22900,22900,76
|
|
20240717,141300,1889679600,22950,22900,22950,22900,552
|
|
20240717,141200,1877038750,22900,22900,22900,22900,10
|
|
20240717,141100,1876809750,22800,22850,22900,22800,123
|
|
20240717,141000,1874003700,22900,22850,22900,22800,128
|
|
20240717,140900,1871085050,22900,22950,22950,22800,311
|
|
20240717,140800,1863994000,22800,22800,22800,22800,75
|
|
20240717,140700,1862284000,22800,22800,22800,22800,0
|
|
20240717,140600,1862284000,22800,22800,22800,22800,126
|
|
20240717,140500,1859411200,22800,22800,22800,22800,75
|
|
20240717,140400,1857701200,22800,22800,22800,22800,76
|
|
20240717,140300,1855968400,22800,22800,22800,22800,129
|
|
20240717,140200,1853027200,22950,22950,22950,22950,9
|
|
20240717,140100,1852820650,22950,22900,22950,22850,324
|
|
20240717,140000,1845404750,22900,22800,22900,22800,473
|
|
20240717,135900,1834602900,22900,22800,22900,22700,1436
|
|
20240717,135800,1801932300,22800,22800,22800,22800,173
|
|
20240717,135700,1797987900,22800,22800,22800,22800,485
|
|
20240717,135600,1786929900,22750,22700,22750,22700,180
|
|
20240717,135500,1782841000,22700,22750,22750,22700,149
|
|
20240717,135400,1779457300,22750,22700,22750,22700,638
|
|
20240717,135300,1764964100,22700,22700,22700,22700,162
|
|
20240717,135200,1761286700,22700,22700,22700,22700,46
|
|
20240717,135100,1760242500,22700,22700,22750,22700,167
|
|
20240717,135000,1756449550,22700,22700,22700,22700,156
|
|
20240717,134900,1752908350,22700,22700,22700,22700,168
|
|
20240717,134800,1749094750,22700,22700,22700,22700,221
|
|
20240717,134700,1744078050,22700,22700,22700,22700,121
|
|
20240717,134600,1741331350,22700,22750,22750,22700,81
|
|
20240717,134500,1739492400,22750,22750,22750,22750,103
|
|
20240717,134400,1737149150,22750,22750,22750,22750,200
|
|
20240717,134300,1732599150,22750,22700,22750,22700,142
|
|
20240717,134200,1729374750,22700,22750,22750,22700,115
|
|
20240717,134100,1726759250,22750,22700,22750,22650,210
|
|
20240717,134000,1721995950,22700,22700,22700,22700,157
|
|
20240717,133900,1718432050,22700,22700,22700,22700,132
|
|
20240717,133800,1715435650,22700,22750,22750,22700,215
|
|
20240717,133700,1710550850,22700,22700,22700,22700,0
|
|
20240717,133600,1710550850,22700,22700,22750,22700,141
|
|
20240717,133500,1707349650,22700,22800,22800,22700,179
|
|
20240717,133400,1703285750,22800,22700,22800,22700,172
|
|
20240717,133300,1699378950,22750,22750,22750,22750,18
|
|
20240717,133200,1698969450,22700,22700,22700,22700,416
|
|
20240717,133100,1689526250,22700,22800,22800,22700,325
|
|
20240717,133000,1682140750,22750,22750,22800,22750,407
|
|
20240717,132900,1672867300,22750,22750,22750,22750,806
|
|
20240717,132800,1654530800,22750,22750,22750,22750,46
|
|
20240717,132700,1653484300,22750,22750,22750,22750,222
|
|
20240717,132600,1648433800,22750,22750,22750,22750,491
|
|
20240717,132500,1637263550,22750,22750,22750,22750,123
|
|
20240717,132400,1634465300,22800,22800,22800,22750,335
|
|
20240717,132300,1626829600,22850,22800,22850,22800,67
|
|
20240717,132200,1625301950,22800,22800,22800,22800,173
|
|
20240717,132100,1621357550,22800,22850,22950,22800,86
|
|
20240717,132000,1619396100,22850,22750,22850,22750,292
|
|
20240717,131900,1612738550,22700,22800,22800,22700,3541
|
|
20240717,131800,1532075200,22850,22850,22850,22850,1104
|
|
20240717,131700,1506848800,22850,22900,22900,22850,1278
|
|
20240717,131600,1477593900,22900,22900,22900,22900,172
|
|
20240717,131500,1473655100,22900,22950,22950,22900,157
|
|
20240717,131400,1470057300,22950,22900,22950,22900,321
|
|
20240717,131300,1462696400,22900,22900,22900,22900,313
|
|
20240717,131200,1455528700,22900,22950,23000,22900,601
|
|
20240717,131100,1441737700,23000,22950,23000,22950,92
|
|
20240717,131000,1439624050,22950,23000,23000,22950,1214
|
|
20240717,130900,1411706050,23000,23000,23000,23000,537
|
|
20240717,130800,1399355050,23000,23000,23000,23000,0
|
|
20240717,130700,1399355050,23000,23000,23000,23000,296
|
|
20240717,130600,1392547050,23000,23000,23000,23000,50
|
|
20240717,130500,1391397050,23000,23000,23000,23000,0
|
|
20240717,130400,1391397050,23000,23050,23050,23000,173
|
|
20240717,130300,1387409550,23000,23000,23000,23000,50
|
|
20240717,130200,1386259550,23000,23000,23000,23000,0
|
|
20240717,130100,1386259550,23000,23000,23000,23000,0
|
|
20240717,130000,1386259550,23000,23050,23050,23000,82
|
|
20240717,125900,1384373500,23000,23000,23000,23000,219
|
|
20240717,125800,1379336500,23000,23000,23000,23000,540
|
|
20240717,125700,1366916500,23000,23050,23050,23000,250
|
|
20240717,125600,1361156500,23050,23050,23050,23050,55
|
|
20240717,125500,1359888750,23050,23050,23050,23050,0
|
|
20240717,125400,1359888750,23050,23000,23050,23000,151
|
|
20240717,125300,1356410700,23000,23000,23000,23000,0
|
|
20240717,125200,1356410700,23000,23000,23000,23000,0
|
|
20240717,125100,1356410700,23000,23000,23000,23000,100
|
|
20240717,125000,1354110700,23000,23000,23000,23000,131
|
|
20240717,124900,1351097700,23000,23000,23000,23000,103
|
|
20240717,124800,1348728700,23000,23000,23000,23000,50
|
|
20240717,124700,1347578700,23050,23050,23050,23050,0
|
|
20240717,124600,1347578700,23050,23050,23050,23050,1
|
|
20240717,124500,1347555650,23000,23050,23050,23000,113
|
|
20240717,124400,1344954150,23000,23000,23000,23000,0
|
|
20240717,124300,1344954150,23000,23000,23000,23000,0
|
|
20240717,124200,1344954150,23000,23000,23000,23000,46
|
|
20240717,124100,1343896150,23000,23000,23000,23000,246
|
|
20240717,124000,1338238150,23000,23000,23000,23000,0
|
|
20240717,123900,1338238150,23000,23000,23000,23000,27
|
|
20240717,123800,1337617150,23000,23000,23000,23000,61
|
|
20240717,123700,1336214150,23050,23050,23050,23050,0
|
|
20240717,123600,1336214150,23050,23050,23050,23050,6
|
|
20240717,123500,1336075850,23000,23000,23000,23000,51
|
|
20240717,123400,1334902850,23000,23000,23000,23000,5
|
|
20240717,123300,1334787850,23000,23000,23000,23000,5
|
|
20240717,123200,1334672850,23000,23000,23000,23000,51
|
|
20240717,123100,1333499850,23000,23000,23000,23000,95
|
|
20240717,123000,1331314850,23000,23050,23050,23000,7
|
|
20240717,122900,1331153550,23000,23000,23000,23000,51
|
|
20240717,122800,1329980550,23050,23050,23050,23050,84
|
|
20240717,122700,1328044350,23050,23050,23050,23050,0
|
|
20240717,122600,1328044350,23050,23050,23050,23050,111
|
|
20240717,122500,1325485800,23000,23000,23000,23000,0
|
|
20240717,122400,1325485800,23000,23000,23000,23000,0
|
|
20240717,122300,1325485800,23000,23000,23000,23000,51
|
|
20240717,122200,1324312800,23100,23100,23100,23100,0
|
|
20240717,122100,1324312800,23100,23100,23100,23100,2
|
|
20240717,122000,1324266600,23000,23000,23000,23000,100
|
|
20240717,121900,1321966600,23000,23000,23000,23000,51
|
|
20240717,121800,1320793600,23000,23000,23000,23000,0
|
|
20240717,121700,1320793600,23000,23000,23000,23000,0
|
|
20240717,121600,1320793600,23000,23000,23000,23000,51
|
|
20240717,121500,1319620600,23100,23100,23100,23100,0
|
|
20240717,121400,1319620600,23100,23100,23100,23100,10
|
|
20240717,121300,1319389600,23000,23000,23000,23000,51
|
|
20240717,121200,1318216600,23100,23100,23100,23100,0
|
|
20240717,121100,1318216600,23100,23100,23100,23100,1
|
|
20240717,121000,1318193500,23050,23100,23100,23050,216
|
|
20240717,120900,1313214600,23100,23100,23100,23100,0
|
|
20240717,120800,1313214600,23100,23050,23100,23050,204
|
|
20240717,120700,1308512350,23050,23000,23050,23000,58
|
|
20240717,120600,1307178000,23050,23050,23050,23050,4
|
|
20240717,120500,1307085800,23000,23000,23000,23000,9
|
|
20240717,120400,1306878800,23000,23000,23000,23000,56
|
|
20240717,120300,1305590800,23050,23050,23050,23000,173
|
|
20240717,120200,1301603200,23050,23050,23050,23050,14
|
|
20240717,120100,1301280500,23050,23050,23050,23050,2
|
|
20240717,120000,1301234400,23000,23000,23000,23000,138
|
|
20240717,115900,1298060400,23000,23050,23050,23000,503
|
|
20240717,115800,1286491150,23050,23050,23050,23050,96
|
|
20240717,115700,1284278350,23000,23050,23050,23000,61
|
|
20240717,115600,1282874850,23000,23000,23000,23000,20
|
|
20240717,115500,1282414850,23000,23000,23050,23000,34
|
|
20240717,115400,1281631500,23000,23000,23050,23000,67
|
|
20240717,115300,1280090000,23000,23000,23000,23000,0
|
|
20240717,115200,1280090000,23000,23000,23000,23000,3
|
|
20240717,115100,1280021000,23000,23050,23050,22950,58
|
|
20240717,115000,1278689300,23050,23050,23050,23000,3
|
|
20240717,114900,1278620200,23000,23000,23000,23000,51
|
|
20240717,114800,1277447200,23000,22950,23000,22950,101
|
|
20240717,114700,1275126750,22950,22950,23000,22950,164
|
|
20240717,114600,1271362900,22950,22950,22950,22950,1
|
|
20240717,114500,1271339950,22900,22900,22900,22900,51
|
|
20240717,114400,1270172050,22950,22900,22950,22900,21
|
|
20240717,114300,1269691100,22900,22900,22900,22900,110
|
|
20240717,114200,1267172100,22900,22800,22950,22800,54
|
|
20240717,114100,1265940550,22950,22850,22950,22850,209
|
|
20240717,114000,1261155450,22850,22900,22900,22800,102
|
|
20240717,113900,1258828650,22900,22800,22900,22800,166
|
|
20240717,113800,1255043650,22800,22900,22900,22800,577
|
|
20240717,113700,1241870450,22800,22900,22900,22800,72
|
|
20240717,113600,1240225950,22850,22850,22850,22850,0
|
|
20240717,113500,1240225950,22850,22750,22850,22750,1586
|
|
20240717,113400,1204136650,22750,22800,22800,22750,491
|
|
20240717,113300,1192951750,22800,22800,22800,22800,230
|
|
20240717,113200,1187707750,22750,22900,22900,22750,2049
|
|
20240717,113100,1140976000,22850,22850,22850,22850,2
|
|
20240717,113000,1140930300,22850,22900,22950,22850,1224
|
|
20240717,112900,1112924600,22850,22900,22900,22850,1173
|
|
20240717,112800,1086066100,22900,22900,22900,22900,2167
|
|
20240717,112700,1036441800,22950,22950,22950,22950,304
|
|
20240717,112600,1029465000,22950,22950,22950,22950,53
|
|
20240717,112500,1028248650,22950,22950,22950,22950,511
|
|
20240717,112400,1016521200,22950,22950,22950,22950,14
|
|
20240717,112300,1016199900,22950,22950,22950,22950,983
|
|
20240717,112200,993640050,22950,22950,22950,22950,2128
|
|
20240717,112100,944802450,23000,23000,23000,23000,999
|
|
20240717,112000,921825450,23000,23000,23000,23000,103
|
|
20240717,111900,919456450,23000,23050,23050,23000,102
|
|
20240717,111800,917105450,23050,23050,23050,23050,131
|
|
20240717,111700,914085900,23050,23050,23050,23050,286
|
|
20240717,111600,907493600,23050,23050,23050,23050,107
|
|
20240717,111500,905027250,23050,23050,23050,23050,29
|
|
20240717,111400,904358800,23050,23050,23050,23050,0
|
|
20240717,111300,904358800,23050,23050,23050,23050,79
|
|
20240717,111200,902537850,23050,23050,23050,23050,2
|
|
20240717,111100,902491750,23050,23050,23050,23050,0
|
|
20240717,111000,902491750,23050,23050,23050,23050,60
|
|
20240717,110900,901108750,23050,23050,23050,23050,99
|
|
20240717,110800,898826800,23050,23050,23050,23050,314
|
|
20240717,110700,891589100,23050,23050,23050,23050,51
|
|
20240717,110600,890413550,23050,23050,23050,23050,76
|
|
20240717,110500,888661750,23050,23050,23050,23050,90
|
|
20240717,110400,886587250,23050,23050,23050,23050,100
|
|
20240717,110300,884282250,23050,23050,23050,23050,50
|
|
20240717,110200,883129750,23050,23050,23050,23050,43
|
|
20240717,110100,882138600,23050,23050,23050,23050,0
|
|
20240717,110000,882138600,23050,23050,23050,23050,1
|
|
20240717,105900,882115550,23100,23000,23100,23000,113
|
|
20240717,105800,879512350,23000,23000,23000,23000,500
|
|
20240717,105700,868012350,23050,23050,23050,23000,92
|
|
20240717,105600,865892750,23000,23000,23000,23000,24
|
|
20240717,105500,865340750,23050,23050,23050,23050,0
|
|
20240717,105400,865340750,23050,23050,23050,23050,10
|
|
20240717,105300,865110250,23000,23000,23000,23000,425
|
|
20240717,105200,855335250,22950,23050,23050,22950,1701
|
|
20240717,105100,816206100,23050,23050,23050,23050,412
|
|
20240717,105000,806709500,23100,23050,23100,23050,31
|
|
20240717,104900,805993900,23050,23100,23100,23050,220
|
|
20240717,104800,800912900,23050,23050,23050,23050,2291
|
|
20240717,104700,748105350,23050,23050,23050,23050,35
|
|
20240717,104600,747298600,23100,23100,23100,23100,33
|
|
20240717,104500,746536300,23100,23100,23100,23100,30
|
|
20240717,104400,745843300,23100,23150,23150,23100,21
|
|
20240717,104300,745357200,23050,23050,23050,23050,1000
|
|
20240717,104200,722307200,23050,23050,23050,23050,10
|
|
20240717,104100,722076700,23150,23050,23150,23050,108
|
|
20240717,104000,719586500,23050,23050,23050,23050,536
|
|
20240717,103900,707231700,23050,23150,23150,23050,885
|
|
20240717,103800,686826500,23150,23150,23150,23150,0
|
|
20240717,103700,686826500,23150,23150,23150,23150,1
|
|
20240717,103600,686803350,23100,23050,23100,23050,30
|
|
20240717,103500,686110850,23050,23050,23050,23050,55
|
|
20240717,103400,684843100,23050,23050,23050,23050,0
|
|
20240717,103300,684843100,23050,23100,23100,23050,974
|
|
20240717,103200,662343950,23100,23100,23100,23100,0
|
|
20240717,103100,662343950,23100,23100,23100,23100,74
|
|
20240717,103000,660634550,23100,23100,23100,23100,20
|
|
20240717,102900,660172550,23050,23100,23100,23050,110
|
|
20240717,102800,657632050,23100,23100,23100,23100,109
|
|
20240717,102700,655114150,23100,23100,23100,23100,0
|
|
20240717,102600,655114150,23100,23100,23100,23100,146
|
|
20240717,102500,651741550,23100,23100,23100,23100,11
|
|
20240717,102400,651487450,23100,23100,23100,23100,25
|
|
20240717,102300,650909950,23100,23100,23100,23100,0
|
|
20240717,102200,650909950,23100,23100,23100,23100,25
|
|
20240717,102100,650332450,23100,23100,23100,23100,399
|
|
20240717,102000,641115550,23150,23100,23150,23100,91
|
|
20240717,101900,639013200,23100,23150,23150,23100,101
|
|
20240717,101800,636680050,23100,23100,23100,23100,7
|
|
20240717,101700,636518350,23150,23150,23150,23150,0
|
|
20240717,101600,636518350,23150,23150,23200,23150,168
|
|
20240717,101500,632628950,23050,23100,23100,23050,1011
|
|
20240717,101400,609275350,23100,23100,23100,23100,94
|
|
20240717,101300,607103950,23100,23100,23100,23100,2
|
|
20240717,101200,607057750,23100,23100,23100,23100,222
|
|
20240717,101100,601929550,23100,23100,23150,23100,417
|
|
20240717,101000,592293850,23100,23100,23100,23100,38
|
|
20240717,100900,591416050,23150,23150,23150,23100,772
|
|
20240717,100800,573544300,23200,23200,23200,23200,0
|
|
20240717,100700,573544300,23200,23200,23200,23200,3
|
|
20240717,100600,573474700,23200,23150,23200,23150,131
|
|
20240717,100500,570435550,23150,23200,23200,23150,2
|
|
20240717,100400,570389200,23200,23200,23200,23200,0
|
|
20240717,100300,570389200,23200,23150,23200,23150,6
|
|
20240717,100200,570250050,23200,23200,23200,23200,0
|
|
20240717,100100,570250050,23200,23200,23200,23200,21
|
|
20240717,100000,569762850,23100,23200,23200,23100,2
|
|
20240717,095900,569716550,23100,23100,23100,23100,10
|
|
20240717,095800,569485550,23100,23100,23100,23100,200
|
|
20240717,095700,564865550,23100,23100,23100,23100,1
|
|
20240717,095600,564842450,23250,23250,23250,23250,59
|
|
20240717,095500,563470700,23250,23100,23250,23100,18
|
|
20240717,095400,563054050,23100,23100,23100,23050,508
|
|
20240717,095300,551319550,23100,23100,23100,23100,10
|
|
20240717,095200,551088550,23100,23100,23100,23100,130
|
|
20240717,095100,548085550,23100,23100,23150,23100,590
|
|
20240717,095000,534451550,23100,23150,23150,23100,127
|
|
20240717,094900,531516500,23200,23150,23200,23150,16
|
|
20240717,094800,531145600,23100,23100,23100,23100,0
|
|
20240717,094700,531145600,23100,23150,23150,23100,3
|
|
20240717,094600,531076200,23150,23200,23250,23150,176
|
|
20240717,094500,527000400,23200,23200,23200,23200,1480
|
|
20240717,094400,492664400,23200,23200,23250,23200,50
|
|
20240717,094300,491503900,23200,23200,23200,23200,84
|
|
20240717,094200,489555100,23200,23200,23200,23200,150
|
|
20240717,094100,486075100,23200,23250,23250,23200,1488
|
|
20240717,094000,451522150,23300,23300,23300,23300,45
|
|
20240717,093900,450473650,23250,23300,23300,23250,68
|
|
20240717,093800,448892150,23300,23300,23300,23300,0
|
|
20240717,093700,448892150,23300,23300,23300,23300,2
|
|
20240717,093600,448845550,23200,23200,23200,23200,100
|
|
20240717,093500,446525550,23350,23300,23350,23250,33
|
|
20240717,093400,445755700,23300,23250,23350,23250,3467
|
|
20240717,093300,365139550,23300,23300,23300,23300,111
|
|
20240717,093200,362553250,23300,23300,23300,23300,230
|
|
20240717,093100,357194250,23300,23200,23300,23200,141
|
|
20240717,093000,353916150,23200,23150,23200,23150,45
|
|
20240717,092900,352872200,23150,23150,23150,23150,189
|
|
20240717,092800,348496850,23100,23100,23100,23050,968
|
|
20240717,092700,326136100,23100,23100,23100,23100,116
|
|
20240717,092600,323456500,23100,23100,23100,23050,683
|
|
20240717,092500,307699450,23100,23100,23100,23050,26
|
|
20240717,092400,307099000,23050,23100,23100,23050,330
|
|
20240717,092300,299490250,23100,23100,23150,23100,47
|
|
20240717,092200,298404450,23100,23100,23100,23050,89
|
|
20240717,092100,296348600,23200,23100,23200,23100,250
|
|
20240717,092000,290573200,23100,23150,23150,23100,114
|
|
20240717,091900,287939450,23200,23100,23200,23100,215
|
|
20240717,091800,282966450,23200,23200,23200,23100,223
|
|
20240717,091700,277806850,23200,23150,23200,23100,687
|
|
20240717,091600,261931150,23150,23200,23200,23150,311
|
|
20240717,091500,254730400,23250,23250,23250,23150,228
|
|
20240717,091400,249439400,23150,23150,23150,23150,49
|
|
20240717,091300,248305050,23250,23250,23250,23150,316
|
|
20240717,091200,240978500,23250,23200,23250,23200,294
|
|
20240717,091100,234150000,23300,23300,23300,23200,689
|
|
20240717,091000,218148750,23300,23350,23350,23250,865
|
|
20240717,090900,198019400,23300,23400,23400,23300,944
|
|
20240717,090800,175994850,23350,23450,23450,23350,482
|
|
20240717,090700,164721150,23400,23400,23400,23400,230
|
|
20240717,090600,159339150,23350,23400,23450,23350,739
|
|
20240717,090500,142042050,23400,23400,23400,23350,392
|
|
20240717,090400,132875200,23400,23200,23400,23200,1749
|
|
20240717,090300,92188050,23200,23100,23200,23100,482
|
|
20240717,090200,81019200,23150,23200,23200,23150,269
|
|
20240717,090100,74790350,23200,23200,23250,23150,130
|
|
20240717,090000,71774300,23100,23250,23250,23100,3089
|