676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,201200,4106083200,21500,21500,21500,21500,0
|
|
20240717,201100,4106083200,21500,21500,21500,21500,0
|
|
20240717,201000,4106083200,21500,21500,21500,21500,0
|
|
20240717,200900,4106083200,21500,21500,21500,21500,0
|
|
20240717,200800,4106083200,21500,21500,21500,21500,0
|
|
20240717,200700,4106083200,21500,21500,21500,21500,0
|
|
20240717,200600,4106083200,21500,21500,21500,21500,0
|
|
20240717,200500,4106083200,21500,21500,21500,21500,0
|
|
20240717,200400,4106083200,21500,21500,21500,21500,0
|
|
20240717,200300,4106083200,21500,21500,21500,21500,0
|
|
20240717,200200,4106083200,21500,21500,21500,21500,0
|
|
20240717,200100,4106083200,21500,21500,21500,21500,0
|
|
20240717,200000,4106083200,21500,21500,21500,21500,0
|
|
20240717,195900,4106083200,21500,21500,21500,21500,0
|
|
20240717,195800,4106083200,21500,21500,21500,21500,0
|
|
20240717,195700,4106083200,21500,21500,21500,21500,0
|
|
20240717,195600,4106083200,21500,21500,21500,21500,0
|
|
20240717,195500,4106083200,21500,21500,21500,21500,0
|
|
20240717,195400,4106083200,21500,21500,21500,21500,0
|
|
20240717,195300,4106083200,21500,21500,21500,21500,0
|
|
20240717,195200,4106083200,21500,21500,21500,21500,0
|
|
20240717,195100,4106083200,21500,21500,21500,21500,0
|
|
20240717,195000,4106083200,21500,21500,21500,21500,0
|
|
20240717,194900,4106083200,21500,21500,21500,21500,0
|
|
20240717,194800,4106083200,21500,21500,21500,21500,0
|
|
20240717,194700,4106083200,21500,21500,21500,21500,0
|
|
20240717,194600,4106083200,21500,21500,21500,21500,0
|
|
20240717,194500,4106083200,21500,21500,21500,21500,0
|
|
20240717,194400,4106083200,21500,21500,21500,21500,0
|
|
20240717,194300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,194200,4106083200,21500,21500,21500,21500,0
|
|
20240717,194100,4106083200,21500,21500,21500,21500,0
|
|
20240717,194000,4106083200,21500,21500,21500,21500,0
|
|
20240717,193900,4106083200,21500,21500,21500,21500,0
|
|
20240717,193800,4106083200,21500,21500,21500,21500,0
|
|
20240717,193700,4106083200,21500,21500,21500,21500,0
|
|
20240717,193600,4106083200,21500,21500,21500,21500,0
|
|
20240717,193500,4106083200,21500,21500,21500,21500,0
|
|
20240717,193400,4106083200,21500,21500,21500,21500,0
|
|
20240717,193300,4106083200,21500,21500,21500,21500,0
|
|
20240717,193200,4106083200,21500,21500,21500,21500,0
|
|
20240717,193100,4106083200,21500,21500,21500,21500,0
|
|
20240717,193000,4106083200,21500,21500,21500,21500,0
|
|
20240717,192900,4106083200,21500,21500,21500,21500,0
|
|
20240717,192800,4106083200,21500,21500,21500,21500,0
|
|
20240717,192700,4106083200,21500,21500,21500,21500,0
|
|
20240717,192600,4106083200,21500,21500,21500,21500,0
|
|
20240717,192500,4106083200,21500,21500,21500,21500,0
|
|
20240717,192400,4106083200,21500,21500,21500,21500,0
|
|
20240717,192300,4106083200,21500,21500,21500,21500,0
|
|
20240717,192200,4106083200,21500,21500,21500,21500,0
|
|
20240717,192100,4106083200,21500,21500,21500,21500,0
|
|
20240717,192000,4106083200,21500,21500,21500,21500,0
|
|
20240717,191900,4106083200,21500,21500,21500,21500,0
|
|
20240717,191800,4106083200,21500,21500,21500,21500,0
|
|
20240717,191700,4106083200,21500,21500,21500,21500,0
|
|
20240717,191600,4106083200,21500,21500,21500,21500,0
|
|
20240717,191500,4106083200,21500,21500,21500,21500,0
|
|
20240717,191400,4106083200,21500,21500,21500,21500,0
|
|
20240717,191300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,191200,4106083200,21500,21500,21500,21500,0
|
|
20240717,191100,4106083200,21500,21500,21500,21500,0
|
|
20240717,191000,4106083200,21500,21500,21500,21500,0
|
|
20240717,190900,4106083200,21500,21500,21500,21500,0
|
|
20240717,190800,4106083200,21500,21500,21500,21500,0
|
|
20240717,190700,4106083200,21500,21500,21500,21500,0
|
|
20240717,190600,4106083200,21500,21500,21500,21500,0
|
|
20240717,190500,4106083200,21500,21500,21500,21500,0
|
|
20240717,190400,4106083200,21500,21500,21500,21500,0
|
|
20240717,190300,4106083200,21500,21500,21500,21500,0
|
|
20240717,190200,4106083200,21500,21500,21500,21500,0
|
|
20240717,190100,4106083200,21500,21500,21500,21500,0
|
|
20240717,190000,4106083200,21500,21500,21500,21500,0
|
|
20240717,185900,4106083200,21500,21500,21500,21500,0
|
|
20240717,185800,4106083200,21500,21500,21500,21500,0
|
|
20240717,185700,4106083200,21500,21500,21500,21500,0
|
|
20240717,185600,4106083200,21500,21500,21500,21500,0
|
|
20240717,185500,4106083200,21500,21500,21500,21500,0
|
|
20240717,185400,4106083200,21500,21500,21500,21500,0
|
|
20240717,185300,4106083200,21500,21500,21500,21500,0
|
|
20240717,185200,4106083200,21500,21500,21500,21500,0
|
|
20240717,185100,4106083200,21500,21500,21500,21500,0
|
|
20240717,185000,4106083200,21500,21500,21500,21500,0
|
|
20240717,184900,4106083200,21500,21500,21500,21500,0
|
|
20240717,184800,4106083200,21500,21500,21500,21500,0
|
|
20240717,184700,4106083200,21500,21500,21500,21500,0
|
|
20240717,184600,4106083200,21500,21500,21500,21500,0
|
|
20240717,184500,4106083200,21500,21500,21500,21500,0
|
|
20240717,184400,4106083200,21500,21500,21500,21500,0
|
|
20240717,184300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,184200,4106083200,21500,21500,21500,21500,0
|
|
20240717,184100,4106083200,21500,21500,21500,21500,0
|
|
20240717,184000,4106083200,21500,21500,21500,21500,0
|
|
20240717,183900,4106083200,21500,21500,21500,21500,0
|
|
20240717,183800,4106083200,21500,21500,21500,21500,0
|
|
20240717,183700,4106083200,21500,21500,21500,21500,0
|
|
20240717,183600,4106083200,21500,21500,21500,21500,0
|
|
20240717,183500,4106083200,21500,21500,21500,21500,0
|
|
20240717,183400,4106083200,21500,21500,21500,21500,0
|
|
20240717,183300,4106083200,21500,21500,21500,21500,0
|
|
20240717,183200,4106083200,21500,21500,21500,21500,0
|
|
20240717,183100,4106083200,21500,21500,21500,21500,0
|
|
20240717,183000,4106083200,21500,21500,21500,21500,0
|
|
20240717,182900,4106083200,21500,21500,21500,21500,0
|
|
20240717,182800,4106083200,21500,21500,21500,21500,0
|
|
20240717,182700,4106083200,21500,21500,21500,21500,0
|
|
20240717,182600,4106083200,21500,21500,21500,21500,0
|
|
20240717,182500,4106083200,21500,21500,21500,21500,0
|
|
20240717,182400,4106083200,21500,21500,21500,21500,0
|
|
20240717,182300,4106083200,21500,21500,21500,21500,0
|
|
20240717,182200,4106083200,21500,21500,21500,21500,0
|
|
20240717,182100,4106083200,21500,21500,21500,21500,0
|
|
20240717,182000,4106083200,21500,21500,21500,21500,0
|
|
20240717,181900,4106083200,21500,21500,21500,21500,0
|
|
20240717,181800,4106083200,21500,21500,21500,21500,0
|
|
20240717,181700,4106083200,21500,21500,21500,21500,0
|
|
20240717,181600,4106083200,21500,21500,21500,21500,0
|
|
20240717,181500,4106083200,21500,21500,21500,21500,0
|
|
20240717,181400,4106083200,21500,21500,21500,21500,0
|
|
20240717,181300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,181200,4106083200,21500,21500,21500,21500,0
|
|
20240717,181100,4106083200,21500,21500,21500,21500,0
|
|
20240717,181000,4106083200,21500,21500,21500,21500,0
|
|
20240717,180900,4106083200,21500,21500,21500,21500,0
|
|
20240717,180800,4106083200,21500,21500,21500,21500,0
|
|
20240717,180700,4106083200,21500,21500,21500,21500,0
|
|
20240717,180600,4106083200,21500,21500,21500,21500,0
|
|
20240717,180500,4106083200,21500,21500,21500,21500,0
|
|
20240717,180400,4106083200,21500,21500,21500,21500,0
|
|
20240717,180300,4106083200,21500,21500,21500,21500,0
|
|
20240717,180200,4106083200,21500,21500,21500,21500,0
|
|
20240717,180100,4106083200,21500,21500,21500,21500,0
|
|
20240717,180000,4106083200,21500,21500,21500,21500,0
|
|
20240717,175900,4106083200,21500,21500,21500,21500,0
|
|
20240717,175800,4106083200,21500,21500,21500,21500,0
|
|
20240717,175700,4106083200,21500,21500,21500,21500,0
|
|
20240717,175600,4106083200,21500,21500,21500,21500,0
|
|
20240717,175500,4106083200,21500,21500,21500,21500,0
|
|
20240717,175400,4106083200,21500,21500,21500,21500,0
|
|
20240717,175300,4106083200,21500,21500,21500,21500,0
|
|
20240717,175200,4106083200,21500,21500,21500,21500,0
|
|
20240717,175100,4106083200,21500,21500,21500,21500,0
|
|
20240717,175000,4106083200,21500,21500,21500,21500,0
|
|
20240717,174900,4106083200,21500,21500,21500,21500,0
|
|
20240717,174800,4106083200,21500,21500,21500,21500,0
|
|
20240717,174700,4106083200,21500,21500,21500,21500,0
|
|
20240717,174600,4106083200,21500,21500,21500,21500,0
|
|
20240717,174500,4106083200,21500,21500,21500,21500,0
|
|
20240717,174400,4106083200,21500,21500,21500,21500,0
|
|
20240717,174300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,174200,4106083200,21500,21500,21500,21500,0
|
|
20240717,174100,4106083200,21500,21500,21500,21500,0
|
|
20240717,174000,4106083200,21500,21500,21500,21500,0
|
|
20240717,173900,4106083200,21500,21500,21500,21500,0
|
|
20240717,173800,4106083200,21500,21500,21500,21500,0
|
|
20240717,173700,4106083200,21500,21500,21500,21500,0
|
|
20240717,173600,4106083200,21500,21500,21500,21500,0
|
|
20240717,173500,4106083200,21500,21500,21500,21500,0
|
|
20240717,173400,4106083200,21500,21500,21500,21500,0
|
|
20240717,173300,4106083200,21500,21500,21500,21500,0
|
|
20240717,173200,4106083200,21500,21500,21500,21500,0
|
|
20240717,173100,4106083200,21500,21500,21500,21500,0
|
|
20240717,173000,4106083200,21500,21500,21500,21500,0
|
|
20240717,172900,4106083200,21500,21500,21500,21500,0
|
|
20240717,172800,4106083200,21500,21500,21500,21500,0
|
|
20240717,172700,4106083200,21500,21500,21500,21500,0
|
|
20240717,172600,4106083200,21500,21500,21500,21500,0
|
|
20240717,172500,4106083200,21500,21500,21500,21500,0
|
|
20240717,172400,4106083200,21500,21500,21500,21500,0
|
|
20240717,172300,4106083200,21500,21500,21500,21500,0
|
|
20240717,172200,4106083200,21500,21500,21500,21500,0
|
|
20240717,172100,4106083200,21500,21500,21500,21500,0
|
|
20240717,172000,4106083200,21500,21500,21500,21500,0
|
|
20240717,171900,4106083200,21500,21500,21500,21500,0
|
|
20240717,171800,4106083200,21500,21500,21500,21500,0
|
|
20240717,171700,4106083200,21500,21500,21500,21500,0
|
|
20240717,171600,4106083200,21500,21500,21500,21500,0
|
|
20240717,171500,4106083200,21500,21500,21500,21500,0
|
|
20240717,171400,4106083200,21500,21500,21500,21500,0
|
|
20240717,171300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,171200,4106083200,21500,21500,21500,21500,0
|
|
20240717,171100,4106083200,21500,21500,21500,21500,0
|
|
20240717,171000,4106083200,21500,21500,21500,21500,0
|
|
20240717,170900,4106083200,21500,21500,21500,21500,0
|
|
20240717,170800,4106083200,21500,21500,21500,21500,0
|
|
20240717,170700,4106083200,21500,21500,21500,21500,0
|
|
20240717,170600,4106083200,21500,21500,21500,21500,0
|
|
20240717,170500,4106083200,21500,21500,21500,21500,0
|
|
20240717,170400,4106083200,21500,21500,21500,21500,0
|
|
20240717,170300,4106083200,21500,21500,21500,21500,0
|
|
20240717,170200,4106083200,21500,21500,21500,21500,0
|
|
20240717,170100,4106083200,21500,21500,21500,21500,0
|
|
20240717,170000,4106083200,21500,21500,21500,21500,0
|
|
20240717,165900,4106083200,21500,21500,21500,21500,0
|
|
20240717,165800,4106083200,21500,21500,21500,21500,0
|
|
20240717,165700,4106083200,21500,21500,21500,21500,0
|
|
20240717,165600,4106083200,21500,21500,21500,21500,0
|
|
20240717,165500,4106083200,21500,21500,21500,21500,0
|
|
20240717,165400,4106083200,21500,21500,21500,21500,0
|
|
20240717,165300,4106083200,21500,21500,21500,21500,0
|
|
20240717,165200,4106083200,21500,21500,21500,21500,0
|
|
20240717,165100,4106083200,21500,21500,21500,21500,0
|
|
20240717,165000,4106083200,21500,21500,21500,21500,0
|
|
20240717,164900,4106083200,21500,21500,21500,21500,0
|
|
20240717,164800,4106083200,21500,21500,21500,21500,0
|
|
20240717,164700,4106083200,21500,21500,21500,21500,0
|
|
20240717,164600,4106083200,21500,21500,21500,21500,0
|
|
20240717,164500,4106083200,21500,21500,21500,21500,0
|
|
20240717,164400,4106083200,21500,21500,21500,21500,0
|
|
20240717,164300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,164200,4106083200,21500,21500,21500,21500,0
|
|
20240717,164100,4106083200,21500,21500,21500,21500,0
|
|
20240717,164000,4106083200,21500,21500,21500,21500,0
|
|
20240717,163900,4106083200,21500,21500,21500,21500,0
|
|
20240717,163800,4106083200,21500,21500,21500,21500,0
|
|
20240717,163700,4106083200,21500,21500,21500,21500,0
|
|
20240717,163600,4106083200,21500,21500,21500,21500,0
|
|
20240717,163500,4106083200,21500,21500,21500,21500,0
|
|
20240717,163400,4106083200,21500,21500,21500,21500,0
|
|
20240717,163300,4106083200,21500,21500,21500,21500,0
|
|
20240717,163200,4106083200,21500,21500,21500,21500,0
|
|
20240717,163100,4106083200,21500,21500,21500,21500,0
|
|
20240717,163000,4106083200,21500,21500,21500,21500,0
|
|
20240717,162900,4106083200,21500,21500,21500,21500,0
|
|
20240717,162800,4106083200,21500,21500,21500,21500,0
|
|
20240717,162700,4106083200,21500,21500,21500,21500,0
|
|
20240717,162600,4106083200,21500,21500,21500,21500,0
|
|
20240717,162500,4106083200,21500,21500,21500,21500,0
|
|
20240717,162400,4106083200,21500,21500,21500,21500,0
|
|
20240717,162300,4106083200,21500,21500,21500,21500,0
|
|
20240717,162200,4106083200,21500,21500,21500,21500,0
|
|
20240717,162100,4106083200,21500,21500,21500,21500,0
|
|
20240717,162000,4106083200,21500,21500,21500,21500,0
|
|
20240717,161900,4106083200,21500,21500,21500,21500,0
|
|
20240717,161800,4106083200,21500,21500,21500,21500,0
|
|
20240717,161700,4106083200,21500,21500,21500,21500,0
|
|
20240717,161600,4106083200,21500,21500,21500,21500,0
|
|
20240717,161500,4106083200,21500,21500,21500,21500,0
|
|
20240717,161400,4106083200,21500,21500,21500,21500,0
|
|
20240717,161300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,161200,4106083200,21500,21500,21500,21500,0
|
|
20240717,161100,4106083200,21500,21500,21500,21500,0
|
|
20240717,161000,4106083200,21500,21500,21500,21500,0
|
|
20240717,160900,4106083200,21500,21500,21500,21500,0
|
|
20240717,160800,4106083200,21500,21500,21500,21500,0
|
|
20240717,160700,4106083200,21500,21500,21500,21500,0
|
|
20240717,160600,4106083200,21500,21500,21500,21500,0
|
|
20240717,160500,4106083200,21500,21500,21500,21500,0
|
|
20240717,160400,4106083200,21500,21500,21500,21500,0
|
|
20240717,160300,4106083200,21500,21500,21500,21500,0
|
|
20240717,160200,4106083200,21500,21500,21500,21500,0
|
|
20240717,160100,4106083200,21500,21500,21500,21500,0
|
|
20240717,160000,4106083200,21500,21500,21500,21500,0
|
|
20240717,155900,4106083200,21500,21500,21500,21500,0
|
|
20240717,155800,4106083200,21500,21500,21500,21500,0
|
|
20240717,155700,4106083200,21500,21500,21500,21500,0
|
|
20240717,155600,4106083200,21500,21500,21500,21500,0
|
|
20240717,155500,4106083200,21500,21500,21500,21500,0
|
|
20240717,155400,4106083200,21500,21500,21500,21500,0
|
|
20240717,155300,4106083200,21500,21500,21500,21500,0
|
|
20240717,155200,4106083200,21500,21500,21500,21500,0
|
|
20240717,155100,4106083200,21500,21500,21500,21500,0
|
|
20240717,155000,4106083200,21500,21500,21500,21500,0
|
|
20240717,154900,4106083200,21500,21500,21500,21500,0
|
|
20240717,154800,4106083200,21500,21500,21500,21500,0
|
|
20240717,154700,4106083200,21500,21500,21500,21500,0
|
|
20240717,154600,4106083200,21500,21500,21500,21500,0
|
|
20240717,154500,4106083200,21500,21500,21500,21500,0
|
|
20240717,154400,4106083200,21500,21500,21500,21500,0
|
|
20240717,154300,4106083200,21500,21500,21500,21500,3333
|
|
20240717,154200,4106083200,21500,21500,21500,21500,0
|
|
20240717,154100,4106083200,21500,21500,21500,21500,0
|
|
20240717,154000,4106083200,21500,21500,21500,21500,0
|
|
20240717,153900,4106083200,21500,21500,21500,21500,0
|
|
20240717,153800,4106083200,21500,21500,21500,21500,0
|
|
20240717,153700,4106083200,21500,21500,21500,21500,0
|
|
20240717,153600,4106083200,21500,21500,21500,21500,0
|
|
20240717,153500,4106083200,21500,21500,21500,21500,0
|
|
20240717,153400,4106083200,21500,21500,21500,21500,0
|
|
20240717,153300,4106083200,21500,21500,21500,21500,0
|
|
20240717,153200,4106083200,21500,21500,21500,21500,0
|
|
20240717,153100,4106083200,21500,21500,21500,21500,0
|
|
20240717,153000,4106083200,21500,21500,21500,21500,3333
|
|
20240717,152900,4034423700,21500,21500,21500,21500,0
|
|
20240717,152800,4034423700,21500,21500,21500,21500,0
|
|
20240717,152700,4034423700,21500,21500,21500,21500,0
|
|
20240717,152600,4034423700,21500,21500,21500,21500,0
|
|
20240717,152500,4034423700,21500,21500,21500,21500,0
|
|
20240717,152400,4034423700,21500,21500,21500,21500,0
|
|
20240717,152300,4034423700,21500,21500,21500,21500,0
|
|
20240717,152200,4034423700,21500,21500,21500,21500,0
|
|
20240717,152100,4034423700,21500,21500,21500,21500,0
|
|
20240717,152000,4034423700,21500,21500,21500,21500,0
|
|
20240717,151900,4034423700,21500,21550,21550,21400,1125
|
|
20240717,151800,4010277600,21500,21500,21550,21500,1363
|
|
20240717,151700,3980946100,21500,21550,21600,21500,629
|
|
20240717,151600,3967380150,21550,21550,21600,21550,19
|
|
20240717,151500,3966970400,21550,21600,21600,21550,265
|
|
20240717,151400,3961256650,21550,21600,21600,21550,321
|
|
20240717,151300,3954338100,21600,21600,21650,21550,366
|
|
20240717,151200,3946431200,21600,21650,21700,21600,549
|
|
20240717,151100,3934546600,21650,21650,21650,21600,100
|
|
20240717,151000,3932383500,21650,21650,21700,21600,763
|
|
20240717,150900,3915867050,21650,21600,21750,21600,813
|
|
20240717,150800,3898211750,21650,21650,21650,21600,300
|
|
20240717,150700,3891721000,21700,21600,21700,21600,81
|
|
20240717,150600,3889966100,21650,21550,21700,21550,664
|
|
20240717,150500,3875571300,21550,21550,21700,21550,1388
|
|
20240717,150400,3845591700,21550,21600,21650,21550,222
|
|
20240717,150300,3840796500,21650,21600,21700,21550,757
|
|
20240717,150200,3824408400,21600,21650,21650,21600,149
|
|
20240717,150100,3821188700,21600,21600,21700,21600,160
|
|
20240717,150000,3817724700,21700,21600,21700,21500,1207
|
|
20240717,145900,3791639250,21600,21650,21650,21550,377
|
|
20240717,145800,3783492350,21600,21600,21650,21600,270
|
|
20240717,145700,3777647200,21650,21600,21750,21550,950
|
|
20240717,145600,3757061600,21650,21650,21650,21550,325
|
|
20240717,145500,3750039050,21600,21650,21700,21600,119
|
|
20240717,145400,3747460750,21700,21650,21800,21600,1003
|
|
20240717,145300,3725674700,21600,21650,21700,21600,224
|
|
20240717,145200,3720819350,21650,21600,21650,21550,166
|
|
20240717,145100,3717228550,21600,21600,21750,21600,818
|
|
20240717,145000,3699476100,21600,21550,21700,21550,471
|
|
20240717,144900,3689278400,21550,21650,21650,21550,334
|
|
20240717,144800,3682054950,21600,21600,21650,21600,1139
|
|
20240717,144700,3657445900,21600,21700,21700,21600,145
|
|
20240717,144600,3654309250,21700,21700,21700,21600,330
|
|
20240717,144500,3647152250,21650,21700,21750,21550,1744
|
|
20240717,144400,3609326150,21650,21650,21700,21650,693
|
|
20240717,144300,3594310900,21650,21650,21750,21650,343
|
|
20240717,144200,3586868200,21700,21650,21750,21650,859
|
|
20240717,144100,3568204150,21600,21650,21700,21600,250
|
|
20240717,144000,3562791450,21600,21600,21750,21600,297
|
|
20240717,143900,3556361150,21700,21600,21750,21600,867
|
|
20240717,143800,3537557700,21600,21650,21700,21600,739
|
|
20240717,143700,3521566750,21700,21700,21750,21650,292
|
|
20240717,143600,3515233150,21750,21700,21800,21600,870
|
|
20240717,143500,3496325300,21650,21700,21700,21650,210
|
|
20240717,143400,3491771800,21650,21700,21700,21650,241
|
|
20240717,143300,3486542400,21750,21650,21750,21600,815
|
|
20240717,143200,3468867300,21650,21650,21650,21600,206
|
|
20240717,143100,3464409650,21600,21650,21700,21600,338
|
|
20240717,143000,3457089350,21650,21650,21700,21550,1215
|
|
20240717,142900,3430826000,21650,21600,21650,21550,481
|
|
20240717,142800,3420429850,21600,21700,21700,21600,87
|
|
20240717,142700,3418545600,21700,21600,21700,21550,885
|
|
20240717,142600,3399354600,21550,21700,21700,21550,3218
|
|
20240717,142500,3329814700,21650,21700,21750,21650,177
|
|
20240717,142400,3325979050,21700,21700,21800,21650,920
|
|
20240717,142300,3305943250,21750,21650,21750,21650,66
|
|
20240717,142200,3304513000,21650,21750,21800,21600,1396
|
|
20240717,142100,3274115400,21650,21700,21800,21650,1402
|
|
20240717,142000,3243636150,21650,21600,21700,21600,208
|
|
20240717,141900,3239130250,21600,21700,21750,21600,317
|
|
20240717,141800,3232250700,21750,21700,21750,21600,1069
|
|
20240717,141700,3209029900,21700,21750,21750,21650,833
|
|
20240717,141600,3190946450,21700,21750,21800,21700,243
|
|
20240717,141500,3185661100,21700,21750,21850,21700,765
|
|
20240717,141400,3168990350,21750,21750,21750,21700,205
|
|
20240717,141300,3164533050,21700,21750,21800,21700,1201
|
|
20240717,141200,3138419000,21750,21750,21800,21750,1162
|
|
20240717,141100,3113105700,21750,21800,21800,21750,589
|
|
20240717,141000,3100266950,21750,21750,21800,21750,281
|
|
20240717,140900,3094147100,21750,21800,21800,21750,857
|
|
20240717,140800,3075466200,21750,21750,21750,21700,828
|
|
20240717,140700,3057476900,21750,21750,21850,21750,1023
|
|
20240717,140600,3035172950,21750,21900,21900,21700,975
|
|
20240717,140500,3013872750,21850,21900,21900,21750,2171
|
|
20240717,140400,2966441600,21900,21900,21900,21850,369
|
|
20240717,140300,2958363050,21850,21950,22000,21850,1812
|
|
20240717,140200,2918617500,21950,21850,21950,21850,526
|
|
20240717,140100,2907087400,21850,21900,21950,21850,248
|
|
20240717,140000,2901655650,21900,21950,22000,21850,3766
|
|
20240717,135900,2819027900,21950,21950,22050,21950,1369
|
|
20240717,135800,2788914950,21950,21950,22000,21950,892
|
|
20240717,135700,2769293250,21950,22000,22000,21950,2532
|
|
20240717,135600,2713615050,22000,21950,22000,21950,1825
|
|
20240717,135500,2673471350,21950,21900,22000,21850,2598
|
|
20240717,135400,2616413400,21850,21800,22000,21800,11076
|
|
20240717,135300,2373789250,21850,21800,21850,21800,104
|
|
20240717,135200,2371518750,21850,21700,21850,21700,4461
|
|
20240717,135100,2274269600,21800,21750,21800,21700,804
|
|
20240717,135000,2256758350,21750,21700,21750,21700,321
|
|
20240717,134900,2249783700,21750,21750,21800,21700,262
|
|
20240717,134800,2244082350,21700,21750,21800,21700,323
|
|
20240717,134700,2237060200,21750,21700,21800,21700,234
|
|
20240717,134600,2231970150,21750,21750,21800,21700,905
|
|
20240717,134500,2212275500,21750,21750,21800,21700,1251
|
|
20240717,134400,2185058500,21750,21750,21750,21700,460
|
|
20240717,134300,2175055100,21750,21600,21750,21550,4243
|
|
20240717,134200,2083112950,21600,21650,21650,21550,679
|
|
20240717,134100,2068436200,21650,21550,21650,21500,325
|
|
20240717,134000,2061421650,21550,21500,21550,21500,871
|
|
20240717,133900,2042653150,21500,21550,21550,21500,360
|
|
20240717,133800,2034896500,21550,21600,21600,21550,179
|
|
20240717,133700,2031035600,21600,21550,21650,21500,229
|
|
20240717,133600,2026091600,21550,21550,21650,21550,395
|
|
20240717,133500,2017566250,21550,21550,21550,21550,4
|
|
20240717,133400,2017480050,21550,21550,21600,21550,173
|
|
20240717,133300,2013747650,21600,21600,21650,21600,290
|
|
20240717,133200,2007474900,21550,21550,21550,21550,44
|
|
20240717,133100,2006526700,21550,21600,21600,21550,84
|
|
20240717,133000,2004716200,21650,21600,21650,21550,1827
|
|
20240717,132900,1965252050,21600,21450,21650,21450,3862
|
|
20240717,132800,1882069800,21450,21450,21450,21400,62
|
|
20240717,132700,1880740950,21450,21300,21450,21300,3242
|
|
20240717,132600,1811460300,21300,21250,21350,21250,57
|
|
20240717,132500,1810246300,21300,21250,21300,21250,496
|
|
20240717,132400,1799683150,21300,21250,21300,21250,166
|
|
20240717,132300,1796147450,21300,21300,21350,21300,442
|
|
20240717,132200,1786729600,21300,21300,21300,21300,299
|
|
20240717,132100,1780360900,21300,21300,21400,21300,197
|
|
20240717,132000,1776155150,21350,21300,21350,21300,185
|
|
20240717,131900,1772210750,21300,21300,21300,21300,30
|
|
20240717,131800,1771571750,21300,21300,21300,21300,619
|
|
20240717,131700,1758387050,21400,21350,21400,21300,96
|
|
20240717,131600,1756334800,21350,21350,21400,21350,81
|
|
20240717,131500,1754602200,21350,21350,21350,21350,101
|
|
20240717,131400,1752445850,21350,21350,21350,21350,42
|
|
20240717,131300,1751549150,21350,21400,21400,21350,242
|
|
20240717,131200,1746375500,21350,21400,21400,21350,20
|
|
20240717,131100,1745948450,21350,21350,21350,21350,137
|
|
20240717,131000,1743023500,21350,21350,21350,21350,9
|
|
20240717,130900,1742831350,21350,21350,21450,21350,291
|
|
20240717,130800,1736601350,21350,21350,21350,21350,159
|
|
20240717,130700,1733206700,21350,21350,21350,21350,58
|
|
20240717,130600,1731968400,21350,21350,21350,21350,84
|
|
20240717,130500,1730175000,21400,21350,21400,21350,294
|
|
20240717,130400,1723891200,21350,21350,21350,21350,109
|
|
20240717,130300,1721564050,21350,21350,21350,21350,81
|
|
20240717,130200,1719834700,21350,21350,21400,21350,103
|
|
20240717,130100,1717632400,21350,21400,21450,21350,162
|
|
20240717,130000,1714169400,21350,21350,21350,21350,96
|
|
20240717,125900,1712119800,21350,21400,21450,21350,125
|
|
20240717,125800,1709445500,21400,21400,21400,21350,20
|
|
20240717,125700,1709017550,21400,21400,21450,21300,170
|
|
20240717,125600,1705385550,21350,21350,21350,21300,25
|
|
20240717,125500,1704852850,21350,21350,21400,21350,241
|
|
20240717,125400,1699704250,21350,21350,21350,21350,0
|
|
20240717,125300,1699704250,21350,21400,21450,21350,81
|
|
20240717,125200,1697969600,21350,21350,21400,21300,229
|
|
20240717,125100,1693084000,21400,21350,21400,21350,67
|
|
20240717,125000,1691650300,21300,21350,21350,21300,58
|
|
20240717,124900,1690414850,21350,21400,21400,21350,103
|
|
20240717,124800,1688212100,21400,21350,21400,21350,284
|
|
20240717,124700,1682145350,21300,21300,21300,21300,3
|
|
20240717,124600,1682081450,21300,21300,21300,21300,87
|
|
20240717,124500,1680228350,21300,21350,21350,21300,145
|
|
20240717,124400,1677135800,21350,21300,21350,21300,90
|
|
20240717,124300,1675215550,21300,21350,21350,21300,221
|
|
20240717,124200,1670504300,21350,21350,21350,21350,26
|
|
20240717,124100,1669949200,21350,21400,21450,21250,289
|
|
20240717,124000,1663774400,21350,21300,21400,21300,252
|
|
20240717,123900,1658395100,21300,21300,21300,21300,735
|
|
20240717,123800,1642739600,21300,21300,21300,21300,24
|
|
20240717,123700,1642228400,21350,21350,21400,21300,174
|
|
20240717,123600,1638510100,21300,21300,21350,21300,2528
|
|
20240717,123500,1584663650,21300,21300,21300,21300,20
|
|
20240717,123400,1584237650,21350,21350,21350,21300,236
|
|
20240717,123300,1579202850,21400,21400,21400,21350,151
|
|
20240717,123200,1575972050,21350,21350,21350,21350,105
|
|
20240717,123100,1573730300,21350,21400,21400,21350,2
|
|
20240717,123000,1573687550,21350,21350,21400,21350,87
|
|
20240717,122900,1571826850,21350,21350,21400,21350,79
|
|
20240717,122800,1570140150,21450,21400,21450,21350,224
|
|
20240717,122700,1565351200,21400,21400,21400,21400,83
|
|
20240717,122600,1563575000,21450,21350,21450,21350,119
|
|
20240717,122500,1561023350,21400,21400,21400,21400,103
|
|
20240717,122400,1558819150,21450,21400,21450,21350,138
|
|
20240717,122300,1555862450,21400,21350,21400,21350,115
|
|
20240717,122200,1553402800,21400,21400,21400,21350,81
|
|
20240717,122100,1551672250,21400,21400,21400,21350,39
|
|
20240717,122000,1550838700,21500,21450,21500,21400,291
|
|
20240717,121900,1544596150,21450,21400,21450,21400,68
|
|
20240717,121800,1543138600,21400,21400,21400,21400,58
|
|
20240717,121700,1541897400,21400,21400,21400,21400,5
|
|
20240717,121600,1541790400,21450,21400,21450,21400,411
|
|
20240717,121500,1532988050,21400,21400,21400,21400,3
|
|
20240717,121400,1532923850,21400,21400,21400,21400,2
|
|
20240717,121300,1532881050,21400,21450,21450,21400,91
|
|
20240717,121200,1530933050,21500,21450,21500,21450,135
|
|
20240717,121100,1528033600,21400,21450,21450,21400,392
|
|
20240717,121000,1519630750,21450,21500,21500,21450,132
|
|
20240717,120900,1516798750,21500,21450,21500,21450,102
|
|
20240717,120800,1514610200,21500,21450,21500,21450,164
|
|
20240717,120700,1511085500,21450,21450,21450,21450,23
|
|
20240717,120600,1510592150,21450,21450,21450,21450,57
|
|
20240717,120500,1509369500,21500,21500,21500,21450,267
|
|
20240717,120400,1503636150,21500,21450,21500,21450,136
|
|
20240717,120300,1500715250,21450,21450,21450,21450,3
|
|
20240717,120200,1500650900,21450,21450,21450,21450,84
|
|
20240717,120100,1498849100,21500,21450,21500,21450,73
|
|
20240717,120000,1497279750,21450,21450,21500,21450,247
|
|
20240717,115900,1491977900,21450,21450,21450,21450,69
|
|
20240717,115800,1490497850,21450,21450,21450,21450,9
|
|
20240717,115700,1490304800,21400,21400,21400,21400,57
|
|
20240717,115600,1489085000,21400,21400,21450,21400,102
|
|
20240717,115500,1486898550,21400,21400,21400,21400,59
|
|
20240717,115400,1485635950,21400,21400,21450,21400,153
|
|
20240717,115300,1482358500,21400,21400,21500,21400,91
|
|
20240717,115200,1480409900,21500,21400,21500,21400,80
|
|
20240717,115100,1478693350,21400,21450,21450,21400,100
|
|
20240717,115000,1476549350,21400,21400,21400,21400,61
|
|
20240717,114900,1475243950,21450,21450,21450,21450,1
|
|
20240717,114800,1475222500,21500,21450,21500,21450,156
|
|
20240717,114700,1471872600,21450,21400,21450,21400,13
|
|
20240717,114600,1471593850,21400,21400,21400,21400,57
|
|
20240717,114500,1470374050,21400,21400,21400,21400,20
|
|
20240717,114400,1469946050,21500,21450,21500,21400,77
|
|
20240717,114300,1468290800,21500,21400,21500,21400,141
|
|
20240717,114200,1465266900,21400,21400,21450,21400,945
|
|
20240717,114100,1444999800,21400,21400,21400,21400,93
|
|
20240717,114000,1443009600,21450,21400,21450,21400,272
|
|
20240717,113900,1437181900,21400,21400,21400,21400,67
|
|
20240717,113800,1435748100,21400,21400,21400,21400,2
|
|
20240717,113700,1435705300,21400,21400,21400,21400,80
|
|
20240717,113600,1433993300,21450,21400,21450,21400,169
|
|
20240717,113500,1430369750,21400,21400,21400,21400,8
|
|
20240717,113400,1430198550,21400,21400,21400,21400,77
|
|
20240717,113300,1428550750,21450,21450,21450,21450,117
|
|
20240717,113200,1426041100,21450,21450,21500,21400,1122
|
|
20240717,113100,1401971450,21400,21400,21500,21400,124
|
|
20240717,113000,1399308800,21500,21400,21500,21400,91
|
|
20240717,112900,1397358000,21450,21400,21450,21400,70
|
|
20240717,112800,1395856700,21400,21450,21450,21400,450
|
|
20240717,112700,1386205200,21400,21400,21400,21400,70
|
|
20240717,112600,1384707200,21400,21450,21450,21400,102
|
|
20240717,112500,1382520450,21400,21400,21400,21400,245
|
|
20240717,112400,1377277450,21400,21450,21450,21400,89
|
|
20240717,112300,1375369150,21400,21400,21400,21400,85
|
|
20240717,112200,1373550150,21450,21400,21450,21400,187
|
|
20240717,112100,1369544900,21450,21400,21450,21400,213
|
|
20240717,112000,1364986050,21400,21400,21450,21400,156
|
|
20240717,111900,1361643950,21400,21450,21450,21400,70
|
|
20240717,111800,1360142700,21400,21450,21450,21400,72
|
|
20240717,111700,1358601300,21400,21400,21450,21400,34
|
|
20240717,111600,1357873100,21400,21450,21450,21400,143
|
|
20240717,111500,1354809050,21450,21400,21450,21400,206
|
|
20240717,111400,1350391400,21400,21450,21450,21400,68
|
|
20240717,111300,1348936100,21450,21450,21450,21450,17
|
|
20240717,111200,1348571450,21400,21400,21450,21400,485
|
|
20240717,111100,1338188800,21450,21400,21450,21400,293
|
|
20240717,111000,1331915350,21400,21350,21400,21300,1401
|
|
20240717,110900,1301939900,21300,21300,21400,21300,199
|
|
20240717,110800,1297701050,21300,21350,21400,21300,141
|
|
20240717,110700,1294689200,21300,21300,21300,21300,557
|
|
20240717,110600,1282825100,21300,21300,21350,21300,643
|
|
20240717,110500,1269128600,21300,21300,21300,21300,2
|
|
20240717,110400,1269086000,21300,21300,21400,21300,208
|
|
20240717,110300,1264647400,21300,21300,21300,21300,25
|
|
20240717,110200,1264114900,21300,21350,21350,21300,67
|
|
20240717,110100,1262684700,21400,21350,21400,21350,85
|
|
20240717,110000,1260866700,21350,21400,21400,21350,152
|
|
20240717,105900,1257617850,21400,21350,21400,21350,135
|
|
20240717,105800,1254735300,21350,21350,21400,21350,52
|
|
20240717,105700,1253624200,21350,21350,21400,21350,247
|
|
20240717,105600,1248347250,21350,21400,21400,21350,176
|
|
20240717,105500,1244585950,21400,21300,21400,21300,296
|
|
20240717,105400,1238258950,21350,21300,21350,21300,120
|
|
20240717,105300,1235699450,21300,21400,21400,21300,129
|
|
20240717,105200,1232950000,21350,21400,21400,21350,564
|
|
20240717,105100,1220904900,21400,21350,21400,21350,356
|
|
20240717,105000,1213303500,21350,21350,21400,21350,110
|
|
20240717,104900,1210950900,21350,21400,21400,21350,7
|
|
20240717,104800,1210801200,21350,21400,21400,21350,132
|
|
20240717,104700,1207979300,21400,21350,21400,21350,133
|
|
20240717,104600,1205139500,21350,21350,21350,21300,297
|
|
20240717,104500,1198801400,21350,21400,21400,21350,10
|
|
20240717,104400,1198587550,21350,21400,21400,21350,194
|
|
20240717,104300,1194439900,21400,21350,21400,21350,190
|
|
20240717,104200,1190379900,21400,21350,21400,21350,17
|
|
20240717,104100,1190016700,21350,21400,21400,21350,96
|
|
20240717,104000,1187966300,21350,21400,21400,21350,76
|
|
20240717,103900,1186340000,21400,21350,21400,21350,106
|
|
20240717,103800,1184073350,21350,21300,21350,21300,92
|
|
20240717,103700,1182111150,21300,21400,21400,21300,85
|
|
20240717,103600,1180296300,21350,21400,21400,21350,67
|
|
20240717,103500,1178862600,21400,21400,21400,21400,90
|
|
20240717,103400,1176936600,21350,21400,21400,21300,127
|
|
20240717,103300,1174225000,21300,21300,21300,21300,85
|
|
20240717,103200,1172414500,21400,21350,21400,21300,301
|
|
20240717,103100,1165990500,21350,21200,21350,21200,976
|
|
20240717,103000,1145217300,21200,21050,21200,21050,362
|
|
20240717,102900,1137559050,21100,21100,21200,21100,170
|
|
20240717,102800,1133963050,21200,21100,21200,21100,2210
|
|
20240717,102700,1087326350,21100,21100,21200,21100,429
|
|
20240717,102600,1078266550,21200,21150,21200,21100,388
|
|
20240717,102500,1070060700,21150,21100,21150,21100,221
|
|
20240717,102400,1065391750,21200,21150,21200,21100,185
|
|
20240717,102300,1061477550,21200,21100,21200,21100,491
|
|
20240717,102200,1051090900,21150,21150,21200,21150,112
|
|
20240717,102100,1048721850,21150,21200,21200,21100,153
|
|
20240717,102000,1045486100,21150,21200,21200,21150,294
|
|
20240717,101900,1039258300,21200,21150,21250,21150,233
|
|
20240717,101800,1034317650,21150,21200,21250,21150,272
|
|
20240717,101700,1028557750,21200,21150,21200,21100,435
|
|
20240717,101600,1019346850,21150,21100,21200,21100,318
|
|
20240717,101500,1012623650,21100,21150,21200,21100,348
|
|
20240717,101400,1005265200,21200,21200,21200,21100,280
|
|
20240717,101300,999339200,21100,21200,21200,21100,228
|
|
20240717,101200,994521600,21250,21200,21250,21100,351
|
|
20240717,101100,987075400,21150,21100,21250,21100,406
|
|
20240717,101000,978485950,21200,21200,21200,21100,153
|
|
20240717,100900,975249950,21100,21100,21250,21100,162
|
|
20240717,100800,971828450,21200,21200,21200,21100,332
|
|
20240717,100700,964806350,21250,21200,21250,21100,249
|
|
20240717,100600,959531800,21100,21200,21250,21100,373
|
|
20240717,100500,951641400,21200,21100,21200,21100,1253
|
|
20240717,100400,925188850,21100,21050,21150,21050,394
|
|
20240717,100300,916881950,21200,21050,21200,21050,324
|
|
20240717,100200,910044200,21100,21050,21150,21000,483
|
|
20240717,100100,899889350,21050,21150,21200,21000,5569
|
|
20240717,100000,782789300,21100,21100,21200,21050,337
|
|
20240717,095900,775680700,21200,21100,21200,21100,366
|
|
20240717,095800,767947700,21200,21200,21200,21100,423
|
|
20240717,095700,759008450,21200,21150,21250,21050,4109
|
|
20240717,095600,672262150,21150,21350,21350,21150,3213
|
|
20240717,095500,603926650,21300,21350,21350,21300,294
|
|
20240717,095400,597660100,21300,21300,21350,21300,64
|
|
20240717,095300,596296850,21300,21300,21350,21300,819
|
|
20240717,095200,578847900,21300,21400,21400,21300,214
|
|
20240717,095100,574288300,21350,21400,21400,21350,84
|
|
20240717,095000,572490850,21400,21400,21400,21350,11
|
|
20240717,094900,572255750,21350,21350,21350,21300,91
|
|
20240717,094800,570312950,21300,21350,21350,21300,242
|
|
20240717,094700,565147500,21450,21450,21450,21350,116
|
|
20240717,094600,562662900,21400,21400,21450,21350,99
|
|
20240717,094500,560545800,21350,21400,21450,21350,39
|
|
20240717,094400,559711600,21400,21400,21450,21350,127
|
|
20240717,094300,556994700,21450,21450,21450,21400,93
|
|
20240717,094200,555000450,21400,21400,21450,21400,101
|
|
20240717,094100,552834750,21450,21450,21450,21450,10
|
|
20240717,094000,552620250,21400,21450,21450,21400,28
|
|
20240717,093900,552020700,21450,21400,21450,21350,179
|
|
20240717,093800,548188100,21350,21400,21400,21300,235
|
|
20240717,093700,543176650,21300,21400,21400,21300,18
|
|
20240717,093600,542792550,21300,21300,21400,21300,455
|
|
20240717,093500,533084550,21350,21400,21450,21350,661
|
|
20240717,093400,518957800,21400,21350,21450,21350,105
|
|
20240717,093300,516712700,21500,21400,21500,21400,30
|
|
20240717,093200,516069600,21400,21500,21550,21400,310
|
|
20240717,093100,509428300,21500,21500,21500,21400,119
|
|
20240717,093000,506874800,21550,21500,21550,21450,301
|
|
20240717,092900,500403100,21500,21500,21500,21450,158
|
|
20240717,092800,497013600,21450,21400,21450,21350,285
|
|
20240717,092700,490905050,21400,21350,21400,21350,117
|
|
20240717,092600,488403250,21350,21350,21350,21300,188
|
|
20240717,092500,484398500,21300,21400,21400,21300,259
|
|
20240717,092400,478879050,21300,21350,21400,21300,504
|
|
20240717,092300,468133700,21350,21300,21450,21300,229
|
|
20240717,092200,463242400,21400,21400,21400,21300,190
|
|
20240717,092100,459191300,21400,21350,21400,21300,970
|
|
20240717,092000,438517250,21450,21450,21450,21350,320
|
|
20240717,091900,431673950,21450,21450,21450,21350,156
|
|
20240717,091800,428333800,21450,21450,21450,21350,213
|
|
20240717,091700,423778050,21450,21450,21450,21450,94
|
|
20240717,091600,421761750,21450,21450,21450,21400,30
|
|
20240717,091500,421118350,21400,21450,21450,21350,336
|
|
20240717,091400,413924400,21350,21450,21500,21350,923
|
|
20240717,091300,394187750,21450,21500,21550,21450,586
|
|
20240717,091200,381605950,21600,21650,21650,21600,2563
|
|
20240717,091100,326243600,21650,21700,21750,21600,1893
|
|
20240717,091000,285223900,21800,21850,21850,21800,57
|
|
20240717,090900,283978750,21850,21750,21850,21700,329
|
|
20240717,090800,276798900,21750,21850,21900,21750,974
|
|
20240717,090700,255532900,21850,21650,21850,21650,3304
|
|
20240717,090600,183683050,21650,21700,21750,21600,882
|
|
20240717,090500,164550450,21700,21650,21700,21650,476
|
|
20240717,090400,154224750,21650,21700,21700,21600,1051
|
|
20240717,090300,131513600,21700,21600,21700,21600,196
|
|
20240717,090200,127276900,21700,21700,21750,21600,2554
|
|
20240717,090100,71842800,21700,21500,21700,21500,807
|
|
20240717,090000,54417050,21500,21600,21650,21500,2519
|