598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,185400,2376026450,22600,22600,22600,22600,0
|
|
20240718,185300,2376026450,22600,22600,22600,22600,0
|
|
20240718,185200,2376026450,22600,22600,22600,22600,0
|
|
20240718,185100,2376026450,22600,22600,22600,22600,0
|
|
20240718,185000,2376026450,22600,22600,22600,22600,0
|
|
20240718,184900,2376026450,22600,22600,22600,22600,0
|
|
20240718,184800,2376026450,22600,22600,22600,22600,0
|
|
20240718,184700,2376026450,22600,22600,22600,22600,0
|
|
20240718,184600,2376026450,22600,22600,22600,22600,0
|
|
20240718,184500,2376026450,22600,22600,22600,22600,0
|
|
20240718,184400,2376026450,22600,22600,22600,22600,0
|
|
20240718,184300,2376026450,22600,22600,22600,22600,0
|
|
20240718,184200,2376026450,22600,22600,22600,22600,0
|
|
20240718,184100,2376026450,22600,22600,22600,22600,0
|
|
20240718,184000,2376026450,22600,22600,22600,22600,0
|
|
20240718,183900,2376026450,22600,22600,22600,22600,0
|
|
20240718,183800,2376026450,22600,22600,22600,22600,0
|
|
20240718,183700,2376026450,22600,22600,22600,22600,0
|
|
20240718,183600,2376026450,22600,22600,22600,22600,0
|
|
20240718,183500,2376026450,22600,22600,22600,22600,0
|
|
20240718,183400,2376026450,22600,22600,22600,22600,0
|
|
20240718,183300,2376026450,22600,22600,22600,22600,0
|
|
20240718,183200,2376026450,22600,22600,22600,22600,0
|
|
20240718,183100,2376026450,22600,22600,22600,22600,0
|
|
20240718,183000,2376026450,22600,22600,22600,22600,0
|
|
20240718,182900,2376026450,22600,22600,22600,22600,0
|
|
20240718,182800,2376026450,22600,22600,22600,22600,0
|
|
20240718,182700,2376026450,22600,22600,22600,22600,0
|
|
20240718,182600,2376026450,22600,22600,22600,22600,0
|
|
20240718,182500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,182400,2376026450,22600,22600,22600,22600,0
|
|
20240718,182300,2376026450,22600,22600,22600,22600,0
|
|
20240718,182200,2376026450,22600,22600,22600,22600,0
|
|
20240718,182100,2376026450,22600,22600,22600,22600,0
|
|
20240718,182000,2376026450,22600,22600,22600,22600,0
|
|
20240718,181900,2376026450,22600,22600,22600,22600,0
|
|
20240718,181800,2376026450,22600,22600,22600,22600,0
|
|
20240718,181700,2376026450,22600,22600,22600,22600,0
|
|
20240718,181600,2376026450,22600,22600,22600,22600,0
|
|
20240718,181500,2376026450,22600,22600,22600,22600,0
|
|
20240718,181400,2376026450,22600,22600,22600,22600,0
|
|
20240718,181300,2376026450,22600,22600,22600,22600,0
|
|
20240718,181200,2376026450,22600,22600,22600,22600,0
|
|
20240718,181100,2376026450,22600,22600,22600,22600,0
|
|
20240718,181000,2376026450,22600,22600,22600,22600,0
|
|
20240718,180900,2376026450,22600,22600,22600,22600,0
|
|
20240718,180800,2376026450,22600,22600,22600,22600,0
|
|
20240718,180700,2376026450,22600,22600,22600,22600,0
|
|
20240718,180600,2376026450,22600,22600,22600,22600,0
|
|
20240718,180500,2376026450,22600,22600,22600,22600,0
|
|
20240718,180400,2376026450,22600,22600,22600,22600,0
|
|
20240718,180300,2376026450,22600,22600,22600,22600,0
|
|
20240718,180200,2376026450,22600,22600,22600,22600,0
|
|
20240718,180100,2376026450,22600,22600,22600,22600,0
|
|
20240718,180000,2376026450,22600,22600,22600,22600,0
|
|
20240718,175900,2376026450,22600,22600,22600,22600,0
|
|
20240718,175800,2376026450,22600,22600,22600,22600,0
|
|
20240718,175700,2376026450,22600,22600,22600,22600,0
|
|
20240718,175600,2376026450,22600,22600,22600,22600,0
|
|
20240718,175500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,175400,2376026450,22600,22600,22600,22600,0
|
|
20240718,175300,2376026450,22600,22600,22600,22600,0
|
|
20240718,175200,2376026450,22600,22600,22600,22600,0
|
|
20240718,175100,2376026450,22600,22600,22600,22600,0
|
|
20240718,175000,2376026450,22600,22600,22600,22600,0
|
|
20240718,174900,2376026450,22600,22600,22600,22600,0
|
|
20240718,174800,2376026450,22600,22600,22600,22600,0
|
|
20240718,174700,2376026450,22600,22600,22600,22600,0
|
|
20240718,174600,2376026450,22600,22600,22600,22600,0
|
|
20240718,174500,2376026450,22600,22600,22600,22600,0
|
|
20240718,174400,2376026450,22600,22600,22600,22600,0
|
|
20240718,174300,2376026450,22600,22600,22600,22600,0
|
|
20240718,174200,2376026450,22600,22600,22600,22600,0
|
|
20240718,174100,2376026450,22600,22600,22600,22600,0
|
|
20240718,174000,2376026450,22600,22600,22600,22600,0
|
|
20240718,173900,2376026450,22600,22600,22600,22600,0
|
|
20240718,173800,2376026450,22600,22600,22600,22600,0
|
|
20240718,173700,2376026450,22600,22600,22600,22600,0
|
|
20240718,173600,2376026450,22600,22600,22600,22600,0
|
|
20240718,173500,2376026450,22600,22600,22600,22600,0
|
|
20240718,173400,2376026450,22600,22600,22600,22600,0
|
|
20240718,173300,2376026450,22600,22600,22600,22600,0
|
|
20240718,173200,2376026450,22600,22600,22600,22600,0
|
|
20240718,173100,2376026450,22600,22600,22600,22600,0
|
|
20240718,173000,2376026450,22600,22600,22600,22600,0
|
|
20240718,172900,2376026450,22600,22600,22600,22600,0
|
|
20240718,172800,2376026450,22600,22600,22600,22600,0
|
|
20240718,172700,2376026450,22600,22600,22600,22600,0
|
|
20240718,172600,2376026450,22600,22600,22600,22600,0
|
|
20240718,172500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,172400,2376026450,22600,22600,22600,22600,0
|
|
20240718,172300,2376026450,22600,22600,22600,22600,0
|
|
20240718,172200,2376026450,22600,22600,22600,22600,0
|
|
20240718,172100,2376026450,22600,22600,22600,22600,0
|
|
20240718,172000,2376026450,22600,22600,22600,22600,0
|
|
20240718,171900,2376026450,22600,22600,22600,22600,0
|
|
20240718,171800,2376026450,22600,22600,22600,22600,0
|
|
20240718,171700,2376026450,22600,22600,22600,22600,0
|
|
20240718,171600,2376026450,22600,22600,22600,22600,0
|
|
20240718,171500,2376026450,22600,22600,22600,22600,0
|
|
20240718,171400,2376026450,22600,22600,22600,22600,0
|
|
20240718,171300,2376026450,22600,22600,22600,22600,0
|
|
20240718,171200,2376026450,22600,22600,22600,22600,0
|
|
20240718,171100,2376026450,22600,22600,22600,22600,0
|
|
20240718,171000,2376026450,22600,22600,22600,22600,0
|
|
20240718,170900,2376026450,22600,22600,22600,22600,0
|
|
20240718,170800,2376026450,22600,22600,22600,22600,0
|
|
20240718,170700,2376026450,22600,22600,22600,22600,0
|
|
20240718,170600,2376026450,22600,22600,22600,22600,0
|
|
20240718,170500,2376026450,22600,22600,22600,22600,0
|
|
20240718,170400,2376026450,22600,22600,22600,22600,0
|
|
20240718,170300,2376026450,22600,22600,22600,22600,0
|
|
20240718,170200,2376026450,22600,22600,22600,22600,0
|
|
20240718,170100,2376026450,22600,22600,22600,22600,0
|
|
20240718,170000,2376026450,22600,22600,22600,22600,0
|
|
20240718,165900,2376026450,22600,22600,22600,22600,0
|
|
20240718,165800,2376026450,22600,22600,22600,22600,0
|
|
20240718,165700,2376026450,22600,22600,22600,22600,0
|
|
20240718,165600,2376026450,22600,22600,22600,22600,0
|
|
20240718,165500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,165400,2376026450,22600,22600,22600,22600,0
|
|
20240718,165300,2376026450,22600,22600,22600,22600,0
|
|
20240718,165200,2376026450,22600,22600,22600,22600,0
|
|
20240718,165100,2376026450,22600,22600,22600,22600,0
|
|
20240718,165000,2376026450,22600,22600,22600,22600,0
|
|
20240718,164900,2376026450,22600,22600,22600,22600,0
|
|
20240718,164800,2376026450,22600,22600,22600,22600,0
|
|
20240718,164700,2376026450,22600,22600,22600,22600,0
|
|
20240718,164600,2376026450,22600,22600,22600,22600,0
|
|
20240718,164500,2376026450,22600,22600,22600,22600,0
|
|
20240718,164400,2376026450,22600,22600,22600,22600,0
|
|
20240718,164300,2376026450,22600,22600,22600,22600,0
|
|
20240718,164200,2376026450,22600,22600,22600,22600,0
|
|
20240718,164100,2376026450,22600,22600,22600,22600,0
|
|
20240718,164000,2376026450,22600,22600,22600,22600,0
|
|
20240718,163900,2376026450,22600,22600,22600,22600,0
|
|
20240718,163800,2376026450,22600,22600,22600,22600,0
|
|
20240718,163700,2376026450,22600,22600,22600,22600,0
|
|
20240718,163600,2376026450,22600,22600,22600,22600,0
|
|
20240718,163500,2376026450,22600,22600,22600,22600,0
|
|
20240718,163400,2376026450,22600,22600,22600,22600,0
|
|
20240718,163300,2376026450,22600,22600,22600,22600,0
|
|
20240718,163200,2376026450,22600,22600,22600,22600,0
|
|
20240718,163100,2376026450,22600,22600,22600,22600,0
|
|
20240718,163000,2376026450,22600,22600,22600,22600,0
|
|
20240718,162900,2376026450,22600,22600,22600,22600,0
|
|
20240718,162800,2376026450,22600,22600,22600,22600,0
|
|
20240718,162700,2376026450,22600,22600,22600,22600,0
|
|
20240718,162600,2376026450,22600,22600,22600,22600,0
|
|
20240718,162500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,162400,2376026450,22600,22600,22600,22600,0
|
|
20240718,162300,2376026450,22600,22600,22600,22600,0
|
|
20240718,162200,2376026450,22600,22600,22600,22600,0
|
|
20240718,162100,2376026450,22600,22600,22600,22600,0
|
|
20240718,162000,2376026450,22600,22600,22600,22600,0
|
|
20240718,161900,2376026450,22600,22600,22600,22600,0
|
|
20240718,161800,2376026450,22600,22600,22600,22600,0
|
|
20240718,161700,2376026450,22600,22600,22600,22600,0
|
|
20240718,161600,2376026450,22600,22600,22600,22600,0
|
|
20240718,161500,2376026450,22600,22600,22600,22600,0
|
|
20240718,161400,2376026450,22600,22600,22600,22600,0
|
|
20240718,161300,2376026450,22600,22600,22600,22600,0
|
|
20240718,161200,2376026450,22600,22600,22600,22600,0
|
|
20240718,161100,2376026450,22600,22600,22600,22600,0
|
|
20240718,161000,2376026450,22600,22600,22600,22600,0
|
|
20240718,160900,2376026450,22600,22600,22600,22600,0
|
|
20240718,160800,2376026450,22600,22600,22600,22600,0
|
|
20240718,160700,2376026450,22600,22600,22600,22600,0
|
|
20240718,160600,2376026450,22600,22600,22600,22600,0
|
|
20240718,160500,2376026450,22600,22600,22600,22600,0
|
|
20240718,160400,2376026450,22600,22600,22600,22600,0
|
|
20240718,160300,2376026450,22600,22600,22600,22600,0
|
|
20240718,160200,2376026450,22600,22600,22600,22600,0
|
|
20240718,160100,2376026450,22600,22600,22600,22600,0
|
|
20240718,160000,2376026450,22600,22600,22600,22600,0
|
|
20240718,155900,2376026450,22600,22600,22600,22600,0
|
|
20240718,155800,2376026450,22600,22600,22600,22600,0
|
|
20240718,155700,2376026450,22600,22600,22600,22600,0
|
|
20240718,155600,2376026450,22600,22600,22600,22600,0
|
|
20240718,155500,2376026450,22600,22600,22600,22600,2223
|
|
20240718,155400,2376026450,22600,22600,22600,22600,0
|
|
20240718,155300,2376026450,22600,22600,22600,22600,0
|
|
20240718,155200,2376026450,22600,22600,22600,22600,0
|
|
20240718,155100,2376026450,22600,22600,22600,22600,0
|
|
20240718,155000,2376026450,22600,22600,22600,22600,0
|
|
20240718,154900,2376026450,22600,22600,22600,22600,0
|
|
20240718,154800,2376026450,22600,22600,22600,22600,0
|
|
20240718,154700,2376026450,22600,22600,22600,22600,0
|
|
20240718,154600,2376026450,22600,22600,22600,22600,0
|
|
20240718,154500,2376026450,22600,22600,22600,22600,0
|
|
20240718,154400,2376026450,22600,22600,22600,22600,0
|
|
20240718,154300,2376026450,22600,22600,22600,22600,0
|
|
20240718,154200,2376026450,22600,22600,22600,22600,0
|
|
20240718,154100,2376026450,22600,22600,22600,22600,0
|
|
20240718,154000,2376026450,22600,22600,22600,22600,0
|
|
20240718,153900,2376026450,22600,22600,22600,22600,0
|
|
20240718,153800,2376026450,22600,22600,22600,22600,0
|
|
20240718,153700,2376026450,22600,22600,22600,22600,0
|
|
20240718,153600,2376026450,22600,22600,22600,22600,0
|
|
20240718,153500,2376026450,22600,22600,22600,22600,0
|
|
20240718,153400,2376026450,22600,22600,22600,22600,0
|
|
20240718,153300,2376026450,22600,22600,22600,22600,0
|
|
20240718,153200,2376026450,22600,22600,22600,22600,0
|
|
20240718,153100,2376026450,22600,22600,22600,22600,0
|
|
20240718,153000,2376026450,22600,22600,22600,22600,2223
|
|
20240718,152900,2325786650,22600,22600,22600,22600,0
|
|
20240718,152800,2325786650,22600,22600,22600,22600,0
|
|
20240718,152700,2325786650,22600,22600,22600,22600,0
|
|
20240718,152600,2325786650,22600,22600,22600,22600,0
|
|
20240718,152500,2325786650,22600,22600,22600,22600,0
|
|
20240718,152400,2325786650,22600,22600,22600,22600,0
|
|
20240718,152300,2325786650,22600,22600,22600,22600,0
|
|
20240718,152200,2325786650,22600,22600,22600,22600,0
|
|
20240718,152100,2325786650,22600,22600,22600,22600,0
|
|
20240718,152000,2325786650,22600,22600,22600,22600,0
|
|
20240718,151900,2325786650,22600,22600,22700,22600,111
|
|
20240718,151800,2323272750,22700,22650,22700,22650,121
|
|
20240718,151700,2320532050,22650,22650,22700,22650,212
|
|
20240718,151600,2315730200,22650,22600,22650,22600,103
|
|
20240718,151500,2313402350,22650,22650,22650,22650,9
|
|
20240718,151400,2313198500,22650,22600,22650,22600,90
|
|
20240718,151300,2311162100,22650,22650,22650,22650,5
|
|
20240718,151200,2311048850,22650,22600,22650,22600,25
|
|
20240718,151100,2310483500,22600,22550,22600,22550,492
|
|
20240718,151000,2299384800,22600,22650,22650,22550,49
|
|
20240718,150900,2298279600,22600,22600,22700,22600,754
|
|
20240718,150800,2281206250,22600,22550,22600,22500,245
|
|
20240718,150700,2275679350,22550,22550,22550,22550,0
|
|
20240718,150600,2275679350,22550,22550,22550,22500,53
|
|
20240718,150500,2274486300,22550,22550,22550,22550,0
|
|
20240718,150400,2274486300,22550,22500,22550,22500,79
|
|
20240718,150300,2272705700,22500,22500,22500,22500,71
|
|
20240718,150200,2271108200,22500,22500,22550,22450,89
|
|
20240718,150100,2269107800,22450,22450,22500,22450,144
|
|
20240718,150000,2265872900,22450,22450,22450,22450,36
|
|
20240718,145900,2265064700,22600,22500,22600,22400,12
|
|
20240718,145800,2264795300,22450,22500,22500,22450,63
|
|
20240718,145700,2263380450,22450,22400,22450,22400,7
|
|
20240718,145600,2263223400,22400,22500,22500,22400,36
|
|
20240718,145500,2262414650,22400,22500,22500,22400,1072
|
|
20240718,145400,2238383100,22500,22500,22500,22500,30
|
|
20240718,145300,2237708100,22500,22500,22500,22500,4
|
|
20240718,145200,2237618100,22500,22500,22500,22500,40
|
|
20240718,145100,2236718100,22500,22550,22550,22500,180
|
|
20240718,145000,2232664650,22550,22600,22600,22550,94
|
|
20240718,144900,2230540350,22600,22650,22650,22600,241
|
|
20240718,144800,2225090950,22650,22600,22650,22600,10
|
|
20240718,144700,2224864750,22600,22650,22650,22600,491
|
|
20240718,144600,2213745750,22650,22600,22650,22600,104
|
|
20240718,144500,2211395150,22550,22500,22550,22500,86
|
|
20240718,144400,2209457600,22500,22500,22500,22500,50
|
|
20240718,144300,2208332600,22500,22500,22550,22500,50
|
|
20240718,144200,2207207550,22550,22450,22550,22450,146
|
|
20240718,144100,2203929350,22450,22450,22450,22450,45
|
|
20240718,144000,2202919100,22450,22450,22450,22450,16
|
|
20240718,143900,2202559900,22450,22450,22450,22450,1375
|
|
20240718,143800,2171691150,22450,22500,22500,22450,464
|
|
20240718,143700,2161258650,22500,22500,22500,22500,188
|
|
20240718,143600,2157028650,22500,22500,22500,22500,43
|
|
20240718,143500,2156061150,22500,22550,22550,22500,46
|
|
20240718,143400,2155026000,22550,22550,22550,22550,29
|
|
20240718,143300,2154372050,22550,22550,22550,22500,210
|
|
20240718,143200,2149643500,22550,22550,22550,22550,45
|
|
20240718,143100,2148628750,22550,22600,22600,22550,11
|
|
20240718,143000,2148380350,22550,22550,22550,22550,653
|
|
20240718,142900,2133655200,22500,22500,22500,22500,32
|
|
20240718,142800,2132935200,22500,22500,22500,22500,45
|
|
20240718,142700,2131922700,22550,22550,22600,22550,128
|
|
20240718,142600,2129032550,22600,22550,22600,22550,55
|
|
20240718,142500,2127789800,22550,22550,22550,22550,73
|
|
20240718,142400,2126143650,22550,22500,22550,22500,302
|
|
20240718,142300,2119342700,22500,22500,22500,22500,35
|
|
20240718,142200,2118555200,22500,22500,22500,22500,0
|
|
20240718,142100,2118555200,22500,22500,22500,22500,5
|
|
20240718,142000,2118442700,22550,22500,22550,22500,298
|
|
20240718,141900,2111729250,22500,22500,22500,22500,266
|
|
20240718,141800,2105744250,22500,22500,22500,22500,2
|
|
20240718,141700,2105699250,22500,22500,22500,22500,73
|
|
20240718,141600,2104056750,22550,22600,22600,22550,173
|
|
20240718,141500,2100155550,22550,22550,22550,22550,149
|
|
20240718,141400,2096795600,22600,22550,22600,22550,3
|
|
20240718,141300,2096727900,22600,22550,22600,22550,47
|
|
20240718,141200,2095668000,22600,22550,22600,22550,27
|
|
20240718,141100,2095059100,22600,22550,22600,22550,6
|
|
20240718,141000,2094923750,22550,22550,22550,22550,39
|
|
20240718,140900,2094044300,22550,22600,22600,22550,98
|
|
20240718,140800,2091833150,22550,22600,22600,22550,20
|
|
20240718,140700,2091381350,22600,22600,22600,22600,4
|
|
20240718,140600,2091290950,22550,22600,22600,22500,148
|
|
20240718,140500,2087955150,22550,22550,22550,22550,72
|
|
20240718,140400,2086331550,22600,22550,22600,22550,9
|
|
20240718,140300,2086128550,22500,22500,22500,22500,23
|
|
20240718,140200,2085611050,22500,22500,22500,22500,200
|
|
20240718,140100,2081111050,22500,22500,22500,22500,146
|
|
20240718,140000,2077826050,22500,22500,22500,22500,0
|
|
20240718,135900,2077826050,22500,22500,22500,22500,6
|
|
20240718,135800,2077691050,22500,22500,22500,22500,23
|
|
20240718,135700,2077173550,22500,22550,22600,22500,229
|
|
20240718,135600,2072013550,22600,22600,22600,22600,22
|
|
20240718,135500,2071516350,22550,22550,22550,22550,3
|
|
20240718,135400,2071448700,22550,22550,22550,22500,74
|
|
20240718,135300,2069780250,22550,22550,22550,22550,324
|
|
20240718,135200,2062474050,22550,22550,22550,22550,33
|
|
20240718,135100,2061729900,22550,22550,22550,22550,103
|
|
20240718,135000,2059407250,22600,22600,22600,22600,60
|
|
20240718,134900,2058051250,22600,22600,22600,22600,102
|
|
20240718,134800,2055746050,22650,22550,22650,22550,231
|
|
20240718,134700,2050532550,22550,22550,22550,22550,28
|
|
20240718,134600,2049901150,22550,22650,22650,22550,150
|
|
20240718,134500,2046513550,22600,22550,22650,22550,58
|
|
20240718,134400,2045202850,22600,22600,22600,22600,1
|
|
20240718,134300,2045180250,22600,22600,22600,22550,105
|
|
20240718,134200,2042811250,22550,22550,22550,22550,45
|
|
20240718,134100,2041796500,22550,22600,22600,22550,4
|
|
20240718,134000,2041706250,22550,22550,22550,22550,75
|
|
20240718,133900,2040015000,22550,22550,22550,22550,147
|
|
20240718,133800,2036700150,22550,22650,22650,22550,49
|
|
20240718,133700,2035594600,22600,22600,22600,22600,170
|
|
20240718,133600,2031752600,22600,22600,22600,22600,101
|
|
20240718,133500,2029470000,22650,22600,22650,22600,126
|
|
20240718,133400,2026621500,22600,22600,22600,22600,0
|
|
20240718,133300,2026621500,22600,22600,22600,22600,9
|
|
20240718,133200,2026418100,22600,22600,22600,22600,16
|
|
20240718,133100,2026056500,22600,22600,22700,22600,80
|
|
20240718,133000,2024248200,22700,22600,22700,22600,154
|
|
20240718,132900,2020765250,22700,22600,22700,22600,179
|
|
20240718,132800,2016708450,22650,22600,22650,22600,8
|
|
20240718,132700,2016527550,22600,22600,22600,22600,76
|
|
20240718,132600,2014809950,22600,22600,22600,22600,21
|
|
20240718,132500,2014335350,22600,22600,22600,22600,32
|
|
20240718,132400,2013612150,22600,22600,22600,22600,4
|
|
20240718,132300,2013521750,22600,22600,22600,22600,48
|
|
20240718,132200,2012436950,22650,22600,22650,22600,5
|
|
20240718,132100,2012323750,22600,22650,22650,22600,261
|
|
20240718,132000,2006414850,22650,22650,22650,22650,2
|
|
20240718,131900,2006369550,22700,22650,22700,22650,49
|
|
20240718,131800,2005259600,22650,22650,22650,22600,35
|
|
20240718,131700,2004468100,22600,22600,22650,22600,8
|
|
20240718,131600,2004287250,22600,22600,22600,22600,76
|
|
20240718,131500,2002569650,22600,22600,22600,22600,3
|
|
20240718,131400,2002501850,22600,22700,22750,22600,7
|
|
20240718,131300,2002343000,22700,22650,22700,22650,7
|
|
20240718,131200,2002184400,22700,22600,22700,22600,398
|
|
20240718,131100,1993168700,22600,22600,22600,22600,5
|
|
20240718,131000,1993055700,22600,22600,22650,22600,192
|
|
20240718,130900,1988707850,22600,22600,22600,22600,4
|
|
20240718,130800,1988617450,22600,22600,22600,22600,46
|
|
20240718,130700,1987577850,22600,22600,22600,22600,27
|
|
20240718,130600,1986967650,22600,22600,22600,22600,7
|
|
20240718,130500,1986809450,22650,22600,22650,22600,103
|
|
20240718,130400,1984476650,22600,22600,22600,22600,45
|
|
20240718,130300,1983459650,22600,22600,22600,22600,194
|
|
20240718,130200,1979075250,22600,22600,22600,22600,0
|
|
20240718,130100,1979075250,22600,22600,22600,22600,5
|
|
20240718,130000,1978962250,22600,22600,22600,22600,66
|
|
20240718,125900,1977470650,22600,22600,22600,22600,10
|
|
20240718,125800,1977244650,22600,22600,22600,22600,0
|
|
20240718,125700,1977244650,22600,22600,22600,22600,39
|
|
20240718,125600,1976363250,22600,22600,22600,22600,71
|
|
20240718,125500,1974758650,22650,22600,22650,22600,244
|
|
20240718,125400,1969244200,22650,22600,22650,22600,150
|
|
20240718,125300,1965854150,22650,22600,22650,22600,64
|
|
20240718,125200,1964406700,22600,22600,22750,22600,80
|
|
20240718,125100,1962596950,22600,22600,22650,22600,6
|
|
20240718,125000,1962461300,22650,22650,22650,22650,3
|
|
20240718,124900,1962393350,22600,22600,22600,22600,72
|
|
20240718,124800,1960766150,22600,22600,22600,22600,4
|
|
20240718,124700,1960675750,22600,22600,22600,22600,6
|
|
20240718,124600,1960540150,22600,22600,22600,22600,0
|
|
20240718,124500,1960540150,22600,22650,22650,22600,213
|
|
20240718,124400,1955718500,22650,22650,22650,22650,2
|
|
20240718,124300,1955673200,22650,22700,22700,22650,19
|
|
20240718,124200,1955242800,22650,22650,22650,22650,3
|
|
20240718,124100,1955174850,22650,22700,22700,22650,138
|
|
20240718,124000,1952043450,22700,22700,22700,22700,28
|
|
20240718,123900,1951407850,22650,22650,22650,22650,6
|
|
20240718,123800,1951271950,22700,22650,22700,22650,26
|
|
20240718,123700,1950683000,22650,22650,22650,22650,50
|
|
20240718,123600,1949550500,22650,22650,22700,22650,199
|
|
20240718,123500,1945042700,22650,22650,22650,22650,6
|
|
20240718,123400,1944906800,22650,22750,22750,22650,43
|
|
20240718,123300,1943932050,22700,22700,22700,22700,3
|
|
20240718,123200,1943863950,22700,22750,22750,22700,282
|
|
20240718,123100,1937462500,22700,22650,22700,22650,111
|
|
20240718,123000,1934945700,22700,22650,22700,22650,78
|
|
20240718,122900,1933178900,22750,22750,22750,22750,0
|
|
20240718,122800,1933178900,22750,22750,22750,22750,0
|
|
20240718,122700,1933178900,22750,22650,22750,22600,184
|
|
20240718,122600,1929011300,22650,22650,22650,22650,43
|
|
20240718,122500,1928037350,22700,22650,22700,22650,4
|
|
20240718,122400,1927946700,22750,22750,22750,22750,0
|
|
20240718,122300,1927946700,22750,22700,22750,22650,33
|
|
20240718,122200,1927198900,22650,22650,22700,22650,148
|
|
20240718,122100,1923846600,22650,22650,22650,22650,3
|
|
20240718,122000,1923778650,22700,22650,22700,22650,28
|
|
20240718,121900,1923144350,22700,22700,22700,22700,20
|
|
20240718,121800,1922690350,22650,22700,22700,22650,244
|
|
20240718,121700,1917156900,22750,22700,22750,22700,74
|
|
20240718,121600,1915473550,22700,22650,22700,22650,36
|
|
20240718,121500,1914657750,22650,22650,22700,22650,47
|
|
20240718,121400,1913593150,22800,22800,22800,22800,0
|
|
20240718,121300,1913593150,22800,22600,22800,22600,178
|
|
20240718,121200,1909552750,22600,22650,22650,22600,41
|
|
20240718,121100,1908625400,22600,22550,22600,22550,46
|
|
20240718,121000,1907587950,22600,22600,22650,22600,161
|
|
20240718,120900,1903948950,22600,22600,22600,22550,177
|
|
20240718,120800,1899956250,22600,22600,22650,22600,11
|
|
20240718,120700,1899707400,22600,22550,22600,22550,48
|
|
20240718,120600,1898624900,22550,22550,22550,22550,2
|
|
20240718,120500,1898579800,22550,22550,22550,22550,29
|
|
20240718,120400,1897925850,22550,22550,22550,22550,20
|
|
20240718,120300,1897474850,22550,22550,22550,22550,49
|
|
20240718,120200,1896369900,22550,22550,22550,22550,0
|
|
20240718,120100,1896369900,22550,22550,22550,22550,32
|
|
20240718,120000,1895648300,22600,22600,22600,22600,352
|
|
20240718,115900,1887693100,22600,22600,22600,22600,62
|
|
20240718,115800,1886291900,22600,22600,22600,22600,31
|
|
20240718,115700,1885591300,22600,22650,22650,22600,34
|
|
20240718,115600,1884821400,22600,22600,22600,22600,140
|
|
20240718,115500,1881657400,22600,22600,22600,22600,93
|
|
20240718,115400,1879555600,22600,22650,22650,22600,21
|
|
20240718,115300,1879080200,22650,22650,22650,22650,3
|
|
20240718,115200,1879012250,22650,22650,22650,22650,46
|
|
20240718,115100,1877970350,22650,22700,22700,22650,186
|
|
20240718,115000,1873757400,22650,22650,22650,22650,28
|
|
20240718,114900,1873123200,22650,22650,22650,22650,2
|
|
20240718,114800,1873077900,22700,22650,22700,22650,48
|
|
20240718,114700,1871990650,22700,22650,22700,22650,120
|
|
20240718,114600,1869267950,22650,22650,22700,22650,7
|
|
20240718,114500,1869109300,22650,22650,22650,22650,0
|
|
20240718,114400,1869109300,22650,22650,22700,22650,50
|
|
20240718,114300,1867976750,22700,22650,22700,22650,30
|
|
20240718,114200,1867297200,22650,22750,22800,22650,213
|
|
20240718,114100,1862465200,22700,22600,22750,22600,409
|
|
20240718,114000,1853188400,22650,22600,22650,22600,72
|
|
20240718,113900,1851561150,22600,22550,22600,22550,49
|
|
20240718,113800,1850456100,22600,22600,22600,22550,28
|
|
20240718,113700,1849824000,22600,22550,22600,22550,4
|
|
20240718,113600,1849733750,22550,22550,22600,22550,92
|
|
20240718,113500,1847658550,22600,22550,22600,22550,6
|
|
20240718,113400,1847523200,22500,22600,22600,22500,4
|
|
20240718,113300,1847433100,22500,22550,22550,22500,195
|
|
20240718,113200,1843037300,22550,22550,22550,22550,51
|
|
20240718,113100,1841887250,22600,22600,22600,22600,0
|
|
20240718,113000,1841887250,22600,22600,22600,22550,11
|
|
20240718,112900,1841638800,22550,22550,22550,22550,211
|
|
20240718,112800,1836880750,22500,22500,22500,22500,37
|
|
20240718,112700,1836048250,22500,22550,22550,22500,3
|
|
20240718,112600,1835980700,22500,22500,22500,22500,23
|
|
20240718,112500,1835463200,22500,22500,22550,22500,95
|
|
20240718,112400,1833325650,22550,22500,22550,22500,158
|
|
20240718,112300,1829770550,22500,22500,22500,22500,0
|
|
20240718,112200,1829770550,22500,22550,22550,22500,19
|
|
20240718,112100,1829342250,22500,22600,22600,22500,57
|
|
20240718,112000,1828056950,22600,22550,22650,22550,6
|
|
20240718,111900,1827921400,22650,22650,22650,22650,1
|
|
20240718,111800,1827898750,22550,22550,22550,22500,533
|
|
20240718,111700,1815893950,22550,22600,22650,22550,183
|
|
20240718,111600,1811765500,22600,22600,22600,22600,3
|
|
20240718,111500,1811697700,22650,22550,22650,22550,158
|
|
20240718,111400,1808134450,22600,22550,22600,22550,78
|
|
20240718,111300,1806375350,22600,22600,22600,22600,1
|
|
20240718,111200,1806352750,22550,22550,22550,22550,7
|
|
20240718,111100,1806194900,22600,22600,22600,22600,1
|
|
20240718,111000,1806172300,22550,22650,22700,22550,356
|
|
20240718,110900,1798139250,22700,22650,22700,22650,9
|
|
20240718,110800,1797935150,22700,22700,22700,22700,1
|
|
20240718,110700,1797912450,22650,22650,22700,22500,735
|
|
20240718,110600,1781305000,22600,22550,22600,22500,200
|
|
20240718,110500,1776799900,22650,22600,22650,22600,167
|
|
20240718,110400,1773018050,22550,22550,22600,22550,47
|
|
20240718,110300,1771957200,22550,22450,22550,22450,166
|
|
20240718,110200,1768223000,22450,22500,22500,22450,49
|
|
20240718,110100,1767122850,22500,22450,22500,22450,3
|
|
20240718,110000,1767055450,22450,22400,22500,22400,392
|
|
20240718,105900,1758256150,22450,22500,22500,22400,114
|
|
20240718,105800,1755702250,22450,22350,22450,22350,500
|
|
20240718,105700,1744504850,22350,22450,22450,22350,1239
|
|
20240718,105600,1716705800,22450,22500,22500,22450,371
|
|
20240718,105500,1708358750,22500,22500,22500,22500,1697
|
|
20240718,105400,1670176250,22500,22500,22500,22500,112
|
|
20240718,105300,1667656250,22500,22500,22500,22500,23
|
|
20240718,105200,1667138750,22500,22500,22500,22500,44
|
|
20240718,105100,1666148750,22550,22500,22550,22500,56
|
|
20240718,105000,1664888700,22500,22500,22500,22500,65
|
|
20240718,104900,1663426200,22550,22500,22550,22500,43
|
|
20240718,104800,1662458350,22550,22600,22600,22500,386
|
|
20240718,104700,1653758800,22550,22550,22550,22550,181
|
|
20240718,104600,1649677250,22550,22550,22550,22550,17
|
|
20240718,104500,1649293900,22550,22550,22550,22550,43
|
|
20240718,104400,1648324250,22550,22550,22600,22550,41
|
|
20240718,104300,1647398600,22550,22600,22600,22550,65
|
|
20240718,104200,1645930100,22550,22550,22550,22550,16
|
|
20240718,104100,1645569300,22550,22550,22550,22550,145
|
|
20240718,104000,1642299550,22550,22550,22550,22550,103
|
|
20240718,103900,1639976900,22550,22550,22550,22550,542
|
|
20240718,103800,1627754800,22550,22550,22600,22550,46
|
|
20240718,103700,1626716950,22550,22650,22650,22550,1419
|
|
20240718,103600,1594639700,22650,22700,22700,22650,20
|
|
20240718,103500,1594186550,22650,22650,22650,22650,56
|
|
20240718,103400,1592918150,22650,22750,22750,22650,156
|
|
20240718,103300,1589377450,22750,22750,22750,22700,29
|
|
20240718,103200,1588718350,22750,22700,22750,22650,65
|
|
20240718,103100,1587244800,22650,22600,22700,22600,18
|
|
20240718,103000,1586837050,22600,22650,22650,22600,196
|
|
20240718,102900,1582405550,22650,22650,22650,22650,12
|
|
20240718,102800,1582133750,22700,22650,22700,22650,64
|
|
20240718,102700,1580683650,22650,22700,22700,22650,38
|
|
20240718,102600,1579822800,22750,22650,22750,22650,18
|
|
20240718,102500,1579414400,22650,22650,22650,22600,369
|
|
20240718,102400,1571056750,22650,22650,22650,22600,64
|
|
20240718,102300,1569610200,22600,22600,22600,22600,38
|
|
20240718,102200,1568751400,22600,22600,22650,22550,26
|
|
20240718,102100,1568164050,22550,22600,22600,22550,970
|
|
20240718,102000,1546283000,22600,22600,22600,22600,77
|
|
20240718,101900,1544542800,22600,22600,22600,22600,422
|
|
20240718,101800,1535005600,22600,22600,22600,22600,263
|
|
20240718,101700,1529061800,22600,22600,22650,22600,131
|
|
20240718,101600,1526096100,22600,22600,22600,22600,124
|
|
20240718,101500,1523293700,22600,22650,22650,22600,105
|
|
20240718,101400,1520919150,22600,22650,22650,22600,35
|
|
20240718,101300,1520127150,22650,22600,22650,22600,460
|
|
20240718,101200,1509730750,22600,22650,22700,22600,271
|
|
20240718,101100,1503601950,22650,22750,22750,22650,39
|
|
20240718,101000,1502717500,22700,22750,22800,22600,25
|
|
20240718,100900,1502150400,22600,22650,22650,22600,186
|
|
20240718,100800,1497937900,22650,22700,22700,22650,26
|
|
20240718,100700,1497348450,22650,22650,22700,22650,197
|
|
20240718,100600,1492883900,22650,22600,22700,22600,237
|
|
20240718,100500,1487518150,22800,22700,22800,22600,1425
|
|
20240718,100400,1455061200,22800,22600,22950,22550,1083
|
|
20240718,100300,1430565200,22600,22650,22650,22600,412
|
|
20240718,100200,1421252500,22650,22650,22700,22600,1296
|
|
20240718,100100,1391891800,22650,22700,22750,22650,1186
|
|
20240718,100000,1364970900,22700,22800,22800,22700,291
|
|
20240718,095900,1358350850,22750,22750,22850,22750,381
|
|
20240718,095800,1349681950,22750,22850,22900,22750,1342
|
|
20240718,095700,1319060150,22850,22900,22950,22850,43
|
|
20240718,095600,1318075300,22850,22900,22900,22850,33
|
|
20240718,095500,1317319950,22800,22800,22900,22800,280
|
|
20240718,095400,1310934000,22800,22900,22900,22800,243
|
|
20240718,095300,1305388600,22900,22950,23000,22850,123
|
|
20240718,095200,1302572600,22950,22950,22950,22900,20
|
|
20240718,095100,1302113800,22950,22950,22950,22850,597
|
|
20240718,095000,1288464300,22900,22900,22950,22900,1293
|
|
20240718,094900,1258854000,22900,22900,22900,22900,42
|
|
20240718,094800,1257892200,22900,22850,22900,22850,650
|
|
20240718,094700,1243032400,22950,22950,23000,22900,502
|
|
20240718,094600,1231532100,23000,22950,23000,22900,67
|
|
20240718,094500,1229996350,23000,22950,23000,22900,175
|
|
20240718,094400,1225987800,22900,23050,23050,22900,370
|
|
20240718,094300,1217508850,23050,23000,23050,22950,1084
|
|
20240718,094200,1192538250,23000,23050,23050,23000,361
|
|
20240718,094100,1184234500,23050,23050,23050,23000,88
|
|
20240718,094000,1182206200,23050,22900,23050,22900,1408
|
|
20240718,093900,1149825600,22900,22950,23000,22900,457
|
|
20240718,093800,1139341700,22950,23050,23050,22950,365
|
|
20240718,093700,1130960200,23050,23000,23050,23000,298
|
|
20240718,093600,1124094800,23000,23000,23000,22900,220
|
|
20240718,093500,1119050250,23000,22950,23000,22950,16
|
|
20240718,093400,1118682300,22950,23000,23050,22950,128
|
|
20240718,093300,1115742800,23000,23050,23050,22950,984
|
|
20240718,093200,1093129050,23000,23000,23050,22950,591
|
|
20240718,093100,1079545200,23050,23100,23150,23050,232
|
|
20240718,093000,1074195250,23100,23050,23100,23050,302
|
|
20240718,092900,1067228150,23050,23000,23050,23000,451
|
|
20240718,092800,1056834050,23000,23000,23000,23000,128
|
|
20240718,092700,1053890050,23050,23000,23050,22850,730
|
|
20240718,092600,1037158700,23000,22900,23000,22900,149
|
|
20240718,092500,1033737000,22950,23050,23100,22900,1578
|
|
20240718,092400,997454350,23200,23200,23200,23050,141
|
|
20240718,092300,994189350,23200,23100,23200,23000,1282
|
|
20240718,092200,964527600,23100,23050,23100,23000,207
|
|
20240718,092100,959755300,23050,23000,23050,23000,245
|
|
20240718,092000,954119000,22950,22850,22950,22850,375
|
|
20240718,091900,945518600,22850,22950,22950,22850,345
|
|
20240718,091800,937620350,22950,23150,23150,22900,3344
|
|
20240718,091700,860853250,23150,23100,23150,23050,335
|
|
20240718,091600,853113550,23150,23100,23150,23000,308
|
|
20240718,091500,846006500,23100,23050,23150,23000,2321
|
|
20240718,091400,792518800,23000,23000,23050,22950,342
|
|
20240718,091300,784643500,22950,22950,22950,22900,1092
|
|
20240718,091200,759582400,22950,22950,23000,22900,914
|
|
20240718,091100,738637500,23000,22850,23000,22850,212
|
|
20240718,091000,733770500,22850,22800,22900,22800,1374
|
|
20240718,090900,702427750,22800,23050,23050,22800,4338
|
|
20240718,090800,602963100,23050,23000,23050,23000,1149
|
|
20240718,090700,576512650,23050,23100,23150,23050,2212
|
|
20240718,090600,525394500,23250,23350,23350,23100,2426
|
|
20240718,090500,469072450,23300,23200,23300,23200,2981
|
|
20240718,090400,399689700,23300,23150,23300,23100,1044
|
|
20240718,090300,375519850,23150,23100,23350,23100,2819
|
|
20240718,090200,309938150,23100,23450,23450,23100,4405
|
|
20240718,090100,207540250,23500,22950,23500,22950,3411
|
|
20240718,090000,128280150,22950,22600,22950,22500,5522
|