676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,201200,15712844100,22850,22850,22850,22850,0
|
|
20240718,201100,15712844100,22850,22850,22850,22850,0
|
|
20240718,201000,15712844100,22850,22850,22850,22850,0
|
|
20240718,200900,15712844100,22850,22850,22850,22850,0
|
|
20240718,200800,15712844100,22850,22850,22850,22850,0
|
|
20240718,200700,15712844100,22850,22850,22850,22850,0
|
|
20240718,200600,15712844100,22850,22850,22850,22850,0
|
|
20240718,200500,15712844100,22850,22850,22850,22850,0
|
|
20240718,200400,15712844100,22850,22850,22850,22850,0
|
|
20240718,200300,15712844100,22850,22850,22850,22850,0
|
|
20240718,200200,15712844100,22850,22850,22850,22850,0
|
|
20240718,200100,15712844100,22850,22850,22850,22850,0
|
|
20240718,200000,15712844100,22850,22850,22850,22850,0
|
|
20240718,195900,15712844100,22850,22850,22850,22850,0
|
|
20240718,195800,15712844100,22850,22850,22850,22850,0
|
|
20240718,195700,15712844100,22850,22850,22850,22850,0
|
|
20240718,195600,15712844100,22850,22850,22850,22850,0
|
|
20240718,195500,15712844100,22850,22850,22850,22850,0
|
|
20240718,195400,15712844100,22850,22850,22850,22850,0
|
|
20240718,195300,15712844100,22850,22850,22850,22850,0
|
|
20240718,195200,15712844100,22850,22850,22850,22850,0
|
|
20240718,195100,15712844100,22850,22850,22850,22850,0
|
|
20240718,195000,15712844100,22850,22850,22850,22850,0
|
|
20240718,194900,15712844100,22850,22850,22850,22850,0
|
|
20240718,194800,15712844100,22850,22850,22850,22850,0
|
|
20240718,194700,15712844100,22850,22850,22850,22850,0
|
|
20240718,194600,15712844100,22850,22850,22850,22850,0
|
|
20240718,194500,15712844100,22850,22850,22850,22850,0
|
|
20240718,194400,15712844100,22850,22850,22850,22850,0
|
|
20240718,194300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,194200,15712844100,22850,22850,22850,22850,0
|
|
20240718,194100,15712844100,22850,22850,22850,22850,0
|
|
20240718,194000,15712844100,22850,22850,22850,22850,0
|
|
20240718,193900,15712844100,22850,22850,22850,22850,0
|
|
20240718,193800,15712844100,22850,22850,22850,22850,0
|
|
20240718,193700,15712844100,22850,22850,22850,22850,0
|
|
20240718,193600,15712844100,22850,22850,22850,22850,0
|
|
20240718,193500,15712844100,22850,22850,22850,22850,0
|
|
20240718,193400,15712844100,22850,22850,22850,22850,0
|
|
20240718,193300,15712844100,22850,22850,22850,22850,0
|
|
20240718,193200,15712844100,22850,22850,22850,22850,0
|
|
20240718,193100,15712844100,22850,22850,22850,22850,0
|
|
20240718,193000,15712844100,22850,22850,22850,22850,0
|
|
20240718,192900,15712844100,22850,22850,22850,22850,0
|
|
20240718,192800,15712844100,22850,22850,22850,22850,0
|
|
20240718,192700,15712844100,22850,22850,22850,22850,0
|
|
20240718,192600,15712844100,22850,22850,22850,22850,0
|
|
20240718,192500,15712844100,22850,22850,22850,22850,0
|
|
20240718,192400,15712844100,22850,22850,22850,22850,0
|
|
20240718,192300,15712844100,22850,22850,22850,22850,0
|
|
20240718,192200,15712844100,22850,22850,22850,22850,0
|
|
20240718,192100,15712844100,22850,22850,22850,22850,0
|
|
20240718,192000,15712844100,22850,22850,22850,22850,0
|
|
20240718,191900,15712844100,22850,22850,22850,22850,0
|
|
20240718,191800,15712844100,22850,22850,22850,22850,0
|
|
20240718,191700,15712844100,22850,22850,22850,22850,0
|
|
20240718,191600,15712844100,22850,22850,22850,22850,0
|
|
20240718,191500,15712844100,22850,22850,22850,22850,0
|
|
20240718,191400,15712844100,22850,22850,22850,22850,0
|
|
20240718,191300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,191200,15712844100,22850,22850,22850,22850,0
|
|
20240718,191100,15712844100,22850,22850,22850,22850,0
|
|
20240718,191000,15712844100,22850,22850,22850,22850,0
|
|
20240718,190900,15712844100,22850,22850,22850,22850,0
|
|
20240718,190800,15712844100,22850,22850,22850,22850,0
|
|
20240718,190700,15712844100,22850,22850,22850,22850,0
|
|
20240718,190600,15712844100,22850,22850,22850,22850,0
|
|
20240718,190500,15712844100,22850,22850,22850,22850,0
|
|
20240718,190400,15712844100,22850,22850,22850,22850,0
|
|
20240718,190300,15712844100,22850,22850,22850,22850,0
|
|
20240718,190200,15712844100,22850,22850,22850,22850,0
|
|
20240718,190100,15712844100,22850,22850,22850,22850,0
|
|
20240718,190000,15712844100,22850,22850,22850,22850,0
|
|
20240718,185900,15712844100,22850,22850,22850,22850,0
|
|
20240718,185800,15712844100,22850,22850,22850,22850,0
|
|
20240718,185700,15712844100,22850,22850,22850,22850,0
|
|
20240718,185600,15712844100,22850,22850,22850,22850,0
|
|
20240718,185500,15712844100,22850,22850,22850,22850,0
|
|
20240718,185400,15712844100,22850,22850,22850,22850,0
|
|
20240718,185300,15712844100,22850,22850,22850,22850,0
|
|
20240718,185200,15712844100,22850,22850,22850,22850,0
|
|
20240718,185100,15712844100,22850,22850,22850,22850,0
|
|
20240718,185000,15712844100,22850,22850,22850,22850,0
|
|
20240718,184900,15712844100,22850,22850,22850,22850,0
|
|
20240718,184800,15712844100,22850,22850,22850,22850,0
|
|
20240718,184700,15712844100,22850,22850,22850,22850,0
|
|
20240718,184600,15712844100,22850,22850,22850,22850,0
|
|
20240718,184500,15712844100,22850,22850,22850,22850,0
|
|
20240718,184400,15712844100,22850,22850,22850,22850,0
|
|
20240718,184300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,184200,15712844100,22850,22850,22850,22850,0
|
|
20240718,184100,15712844100,22850,22850,22850,22850,0
|
|
20240718,184000,15712844100,22850,22850,22850,22850,0
|
|
20240718,183900,15712844100,22850,22850,22850,22850,0
|
|
20240718,183800,15712844100,22850,22850,22850,22850,0
|
|
20240718,183700,15712844100,22850,22850,22850,22850,0
|
|
20240718,183600,15712844100,22850,22850,22850,22850,0
|
|
20240718,183500,15712844100,22850,22850,22850,22850,0
|
|
20240718,183400,15712844100,22850,22850,22850,22850,0
|
|
20240718,183300,15712844100,22850,22850,22850,22850,0
|
|
20240718,183200,15712844100,22850,22850,22850,22850,0
|
|
20240718,183100,15712844100,22850,22850,22850,22850,0
|
|
20240718,183000,15712844100,22850,22850,22850,22850,0
|
|
20240718,182900,15712844100,22850,22850,22850,22850,0
|
|
20240718,182800,15712844100,22850,22850,22850,22850,0
|
|
20240718,182700,15712844100,22850,22850,22850,22850,0
|
|
20240718,182600,15712844100,22850,22850,22850,22850,0
|
|
20240718,182500,15712844100,22850,22850,22850,22850,0
|
|
20240718,182400,15712844100,22850,22850,22850,22850,0
|
|
20240718,182300,15712844100,22850,22850,22850,22850,0
|
|
20240718,182200,15712844100,22850,22850,22850,22850,0
|
|
20240718,182100,15712844100,22850,22850,22850,22850,0
|
|
20240718,182000,15712844100,22850,22850,22850,22850,0
|
|
20240718,181900,15712844100,22850,22850,22850,22850,0
|
|
20240718,181800,15712844100,22850,22850,22850,22850,0
|
|
20240718,181700,15712844100,22850,22850,22850,22850,0
|
|
20240718,181600,15712844100,22850,22850,22850,22850,0
|
|
20240718,181500,15712844100,22850,22850,22850,22850,0
|
|
20240718,181400,15712844100,22850,22850,22850,22850,0
|
|
20240718,181300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,181200,15712844100,22850,22850,22850,22850,0
|
|
20240718,181100,15712844100,22850,22850,22850,22850,0
|
|
20240718,181000,15712844100,22850,22850,22850,22850,0
|
|
20240718,180900,15712844100,22850,22850,22850,22850,0
|
|
20240718,180800,15712844100,22850,22850,22850,22850,0
|
|
20240718,180700,15712844100,22850,22850,22850,22850,0
|
|
20240718,180600,15712844100,22850,22850,22850,22850,0
|
|
20240718,180500,15712844100,22850,22850,22850,22850,0
|
|
20240718,180400,15712844100,22850,22850,22850,22850,0
|
|
20240718,180300,15712844100,22850,22850,22850,22850,0
|
|
20240718,180200,15712844100,22850,22850,22850,22850,0
|
|
20240718,180100,15712844100,22850,22850,22850,22850,0
|
|
20240718,180000,15712844100,22850,22850,22850,22850,0
|
|
20240718,175900,15712844100,22850,22850,22850,22850,0
|
|
20240718,175800,15712844100,22850,22850,22850,22850,0
|
|
20240718,175700,15712844100,22850,22850,22850,22850,0
|
|
20240718,175600,15712844100,22850,22850,22850,22850,0
|
|
20240718,175500,15712844100,22850,22850,22850,22850,0
|
|
20240718,175400,15712844100,22850,22850,22850,22850,0
|
|
20240718,175300,15712844100,22850,22850,22850,22850,0
|
|
20240718,175200,15712844100,22850,22850,22850,22850,0
|
|
20240718,175100,15712844100,22850,22850,22850,22850,0
|
|
20240718,175000,15712844100,22850,22850,22850,22850,0
|
|
20240718,174900,15712844100,22850,22850,22850,22850,0
|
|
20240718,174800,15712844100,22850,22850,22850,22850,0
|
|
20240718,174700,15712844100,22850,22850,22850,22850,0
|
|
20240718,174600,15712844100,22850,22850,22850,22850,0
|
|
20240718,174500,15712844100,22850,22850,22850,22850,0
|
|
20240718,174400,15712844100,22850,22850,22850,22850,0
|
|
20240718,174300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,174200,15712844100,22850,22850,22850,22850,0
|
|
20240718,174100,15712844100,22850,22850,22850,22850,0
|
|
20240718,174000,15712844100,22850,22850,22850,22850,0
|
|
20240718,173900,15712844100,22850,22850,22850,22850,0
|
|
20240718,173800,15712844100,22850,22850,22850,22850,0
|
|
20240718,173700,15712844100,22850,22850,22850,22850,0
|
|
20240718,173600,15712844100,22850,22850,22850,22850,0
|
|
20240718,173500,15712844100,22850,22850,22850,22850,0
|
|
20240718,173400,15712844100,22850,22850,22850,22850,0
|
|
20240718,173300,15712844100,22850,22850,22850,22850,0
|
|
20240718,173200,15712844100,22850,22850,22850,22850,0
|
|
20240718,173100,15712844100,22850,22850,22850,22850,0
|
|
20240718,173000,15712844100,22850,22850,22850,22850,0
|
|
20240718,172900,15712844100,22850,22850,22850,22850,0
|
|
20240718,172800,15712844100,22850,22850,22850,22850,0
|
|
20240718,172700,15712844100,22850,22850,22850,22850,0
|
|
20240718,172600,15712844100,22850,22850,22850,22850,0
|
|
20240718,172500,15712844100,22850,22850,22850,22850,0
|
|
20240718,172400,15712844100,22850,22850,22850,22850,0
|
|
20240718,172300,15712844100,22850,22850,22850,22850,0
|
|
20240718,172200,15712844100,22850,22850,22850,22850,0
|
|
20240718,172100,15712844100,22850,22850,22850,22850,0
|
|
20240718,172000,15712844100,22850,22850,22850,22850,0
|
|
20240718,171900,15712844100,22850,22850,22850,22850,0
|
|
20240718,171800,15712844100,22850,22850,22850,22850,0
|
|
20240718,171700,15712844100,22850,22850,22850,22850,0
|
|
20240718,171600,15712844100,22850,22850,22850,22850,0
|
|
20240718,171500,15712844100,22850,22850,22850,22850,0
|
|
20240718,171400,15712844100,22850,22850,22850,22850,0
|
|
20240718,171300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,171200,15712844100,22850,22850,22850,22850,0
|
|
20240718,171100,15712844100,22850,22850,22850,22850,0
|
|
20240718,171000,15712844100,22850,22850,22850,22850,0
|
|
20240718,170900,15712844100,22850,22850,22850,22850,0
|
|
20240718,170800,15712844100,22850,22850,22850,22850,0
|
|
20240718,170700,15712844100,22850,22850,22850,22850,0
|
|
20240718,170600,15712844100,22850,22850,22850,22850,0
|
|
20240718,170500,15712844100,22850,22850,22850,22850,0
|
|
20240718,170400,15712844100,22850,22850,22850,22850,0
|
|
20240718,170300,15712844100,22850,22850,22850,22850,0
|
|
20240718,170200,15712844100,22850,22850,22850,22850,0
|
|
20240718,170100,15712844100,22850,22850,22850,22850,0
|
|
20240718,170000,15712844100,22850,22850,22850,22850,0
|
|
20240718,165900,15712844100,22850,22850,22850,22850,0
|
|
20240718,165800,15712844100,22850,22850,22850,22850,0
|
|
20240718,165700,15712844100,22850,22850,22850,22850,0
|
|
20240718,165600,15712844100,22850,22850,22850,22850,0
|
|
20240718,165500,15712844100,22850,22850,22850,22850,0
|
|
20240718,165400,15712844100,22850,22850,22850,22850,0
|
|
20240718,165300,15712844100,22850,22850,22850,22850,0
|
|
20240718,165200,15712844100,22850,22850,22850,22850,0
|
|
20240718,165100,15712844100,22850,22850,22850,22850,0
|
|
20240718,165000,15712844100,22850,22850,22850,22850,0
|
|
20240718,164900,15712844100,22850,22850,22850,22850,0
|
|
20240718,164800,15712844100,22850,22850,22850,22850,0
|
|
20240718,164700,15712844100,22850,22850,22850,22850,0
|
|
20240718,164600,15712844100,22850,22850,22850,22850,0
|
|
20240718,164500,15712844100,22850,22850,22850,22850,0
|
|
20240718,164400,15712844100,22850,22850,22850,22850,0
|
|
20240718,164300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,164200,15712844100,22850,22850,22850,22850,0
|
|
20240718,164100,15712844100,22850,22850,22850,22850,0
|
|
20240718,164000,15712844100,22850,22850,22850,22850,0
|
|
20240718,163900,15712844100,22850,22850,22850,22850,0
|
|
20240718,163800,15712844100,22850,22850,22850,22850,0
|
|
20240718,163700,15712844100,22850,22850,22850,22850,0
|
|
20240718,163600,15712844100,22850,22850,22850,22850,0
|
|
20240718,163500,15712844100,22850,22850,22850,22850,0
|
|
20240718,163400,15712844100,22850,22850,22850,22850,0
|
|
20240718,163300,15712844100,22850,22850,22850,22850,0
|
|
20240718,163200,15712844100,22850,22850,22850,22850,0
|
|
20240718,163100,15712844100,22850,22850,22850,22850,0
|
|
20240718,163000,15712844100,22850,22850,22850,22850,0
|
|
20240718,162900,15712844100,22850,22850,22850,22850,0
|
|
20240718,162800,15712844100,22850,22850,22850,22850,0
|
|
20240718,162700,15712844100,22850,22850,22850,22850,0
|
|
20240718,162600,15712844100,22850,22850,22850,22850,0
|
|
20240718,162500,15712844100,22850,22850,22850,22850,0
|
|
20240718,162400,15712844100,22850,22850,22850,22850,0
|
|
20240718,162300,15712844100,22850,22850,22850,22850,0
|
|
20240718,162200,15712844100,22850,22850,22850,22850,0
|
|
20240718,162100,15712844100,22850,22850,22850,22850,0
|
|
20240718,162000,15712844100,22850,22850,22850,22850,0
|
|
20240718,161900,15712844100,22850,22850,22850,22850,0
|
|
20240718,161800,15712844100,22850,22850,22850,22850,0
|
|
20240718,161700,15712844100,22850,22850,22850,22850,0
|
|
20240718,161600,15712844100,22850,22850,22850,22850,0
|
|
20240718,161500,15712844100,22850,22850,22850,22850,0
|
|
20240718,161400,15712844100,22850,22850,22850,22850,0
|
|
20240718,161300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,161200,15712844100,22850,22850,22850,22850,0
|
|
20240718,161100,15712844100,22850,22850,22850,22850,0
|
|
20240718,161000,15712844100,22850,22850,22850,22850,0
|
|
20240718,160900,15712844100,22850,22850,22850,22850,0
|
|
20240718,160800,15712844100,22850,22850,22850,22850,0
|
|
20240718,160700,15712844100,22850,22850,22850,22850,0
|
|
20240718,160600,15712844100,22850,22850,22850,22850,0
|
|
20240718,160500,15712844100,22850,22850,22850,22850,0
|
|
20240718,160400,15712844100,22850,22850,22850,22850,0
|
|
20240718,160300,15712844100,22850,22850,22850,22850,0
|
|
20240718,160200,15712844100,22850,22850,22850,22850,0
|
|
20240718,160100,15712844100,22850,22850,22850,22850,0
|
|
20240718,160000,15712844100,22850,22850,22850,22850,0
|
|
20240718,155900,15712844100,22850,22850,22850,22850,0
|
|
20240718,155800,15712844100,22850,22850,22850,22850,0
|
|
20240718,155700,15712844100,22850,22850,22850,22850,0
|
|
20240718,155600,15712844100,22850,22850,22850,22850,0
|
|
20240718,155500,15712844100,22850,22850,22850,22850,0
|
|
20240718,155400,15712844100,22850,22850,22850,22850,0
|
|
20240718,155300,15712844100,22850,22850,22850,22850,0
|
|
20240718,155200,15712844100,22850,22850,22850,22850,0
|
|
20240718,155100,15712844100,22850,22850,22850,22850,0
|
|
20240718,155000,15712844100,22850,22850,22850,22850,0
|
|
20240718,154900,15712844100,22850,22850,22850,22850,0
|
|
20240718,154800,15712844100,22850,22850,22850,22850,0
|
|
20240718,154700,15712844100,22850,22850,22850,22850,0
|
|
20240718,154600,15712844100,22850,22850,22850,22850,0
|
|
20240718,154500,15712844100,22850,22850,22850,22850,0
|
|
20240718,154400,15712844100,22850,22850,22850,22850,0
|
|
20240718,154300,15712844100,22850,22850,22850,22850,2535
|
|
20240718,154200,15712844100,22850,22850,22850,22850,0
|
|
20240718,154100,15712844100,22850,22850,22850,22850,0
|
|
20240718,154000,15712844100,22850,22850,22850,22850,0
|
|
20240718,153900,15712844100,22850,22850,22850,22850,0
|
|
20240718,153800,15712844100,22850,22850,22850,22850,0
|
|
20240718,153700,15712844100,22850,22850,22850,22850,0
|
|
20240718,153600,15712844100,22850,22850,22850,22850,0
|
|
20240718,153500,15712844100,22850,22850,22850,22850,0
|
|
20240718,153400,15712844100,22850,22850,22850,22850,0
|
|
20240718,153300,15712844100,22850,22850,22850,22850,0
|
|
20240718,153200,15712844100,22850,22850,22850,22850,0
|
|
20240718,153100,15712844100,22850,22850,22850,22850,0
|
|
20240718,153000,15712844100,22850,22850,22850,22850,2535
|
|
20240718,152900,15654919350,22750,22750,22750,22750,0
|
|
20240718,152800,15654919350,22750,22750,22750,22750,0
|
|
20240718,152700,15654919350,22750,22750,22750,22750,0
|
|
20240718,152600,15654919350,22750,22750,22750,22750,0
|
|
20240718,152500,15654919350,22750,22750,22750,22750,0
|
|
20240718,152400,15654919350,22750,22750,22750,22750,0
|
|
20240718,152300,15654919350,22750,22750,22750,22750,0
|
|
20240718,152200,15654919350,22750,22750,22750,22750,0
|
|
20240718,152100,15654919350,22750,22750,22750,22750,0
|
|
20240718,152000,15654919350,22750,22750,22750,22750,0
|
|
20240718,151900,15654919350,22750,22700,22750,22700,341
|
|
20240718,151800,15647177150,22750,22700,22750,22650,406
|
|
20240718,151700,15637965900,22750,22700,22750,22700,159
|
|
20240718,151600,15634356450,22750,22750,22750,22700,399
|
|
20240718,151500,15625294200,22700,22750,22800,22700,197
|
|
20240718,151400,15620815000,22800,22750,22800,22700,530
|
|
20240718,151300,15608757650,22750,22750,22800,22750,208
|
|
20240718,151200,15604024300,22800,22800,22850,22800,17
|
|
20240718,151100,15603636600,22800,22800,22850,22800,111
|
|
20240718,151000,15601105750,22850,22800,22850,22800,2
|
|
20240718,150900,15601060100,22800,22800,22800,22800,227
|
|
20240718,150800,15595884500,22800,22800,22850,22800,137
|
|
20240718,150700,15592760850,22750,22800,22850,22750,227
|
|
20240718,150600,15587596000,22800,22800,22850,22700,1271
|
|
20240718,150500,15558655000,22900,22850,22900,22850,66
|
|
20240718,150400,15557146850,22950,22900,22950,22850,51
|
|
20240718,150300,15555981350,22950,22900,22950,22900,221
|
|
20240718,150200,15550920400,22900,22750,22900,22750,257
|
|
20240718,150100,15545073350,22950,22900,23000,22750,660
|
|
20240718,150000,15530021550,23000,23200,23250,22850,1821
|
|
20240718,145900,15488181850,23150,23200,23300,23150,814
|
|
20240718,145800,15469265900,23250,23250,23250,23200,873
|
|
20240718,145700,15448998050,23250,23200,23250,23150,903
|
|
20240718,145600,15428043300,23200,23200,23250,23100,719
|
|
20240718,145500,15411353500,23200,23250,23300,23150,1065
|
|
20240718,145400,15386598050,23200,23300,23300,23200,927
|
|
20240718,145300,15365013600,23250,23250,23300,23200,2604
|
|
20240718,145200,15304477150,23250,23250,23300,23200,1197
|
|
20240718,145100,15276645500,23250,23250,23300,23200,1024
|
|
20240718,145000,15252838350,23250,23200,23300,23200,1048
|
|
20240718,144900,15228491650,23200,23150,23200,23050,1116
|
|
20240718,144800,15202635300,23100,23200,23200,23050,1322
|
|
20240718,144700,15172047700,23200,23150,23200,23100,994
|
|
20240718,144600,15149017000,23150,23150,23150,23050,1174
|
|
20240718,144500,15121847350,23150,23100,23200,23100,1000
|
|
20240718,144400,15098681450,23100,23150,23150,23000,1783
|
|
20240718,144300,15057507100,23150,23050,23150,23050,1438
|
|
20240718,144200,15024275400,23050,23100,23100,23050,1843
|
|
20240718,144100,14981737500,23050,23050,23100,23000,2300
|
|
20240718,144000,14928704650,23050,23000,23050,23000,1092
|
|
20240718,143900,14903556600,23000,22900,23050,22850,2541
|
|
20240718,143800,14845250700,22850,22800,22900,22750,1430
|
|
20240718,143700,14812611300,22700,22700,22800,22650,2595
|
|
20240718,143600,14753653150,22700,22700,22700,22650,1386
|
|
20240718,143500,14722197950,22700,22650,22700,22650,912
|
|
20240718,143400,14701536500,22650,22650,22650,22600,102
|
|
20240718,143300,14699226250,22600,22600,22650,22550,772
|
|
20240718,143200,14681774050,22600,22600,22600,22550,110
|
|
20240718,143100,14679288100,22550,22600,22600,22500,574
|
|
20240718,143000,14666340750,22600,22550,22600,22500,704
|
|
20240718,142900,14650473750,22550,22550,22600,22550,130
|
|
20240718,142800,14647538050,22550,22600,22600,22550,160
|
|
20240718,142700,14643923350,22600,22600,22600,22500,132
|
|
20240718,142600,14640940700,22600,22600,22600,22550,136
|
|
20240718,142500,14637868100,22550,22600,22600,22550,221
|
|
20240718,142400,14632876250,22600,22550,22600,22500,527
|
|
20240718,142300,14620990300,22550,22550,22550,22500,372
|
|
20240718,142200,14612601750,22550,22550,22550,22500,178
|
|
20240718,142100,14608588600,22500,22500,22500,22450,360
|
|
20240718,142000,14600488950,22500,22500,22500,22450,169
|
|
20240718,141900,14596687050,22500,22550,22550,22450,159
|
|
20240718,141800,14593104850,22550,22500,22550,22500,761
|
|
20240718,141700,14575981150,22500,22500,22500,22500,348
|
|
20240718,141600,14568151150,22500,22450,22500,22450,152
|
|
20240718,141500,14564735100,22450,22500,22500,22450,1147
|
|
20240718,141400,14538952500,22500,22500,22500,22450,18
|
|
20240718,141300,14538547900,22500,22450,22500,22450,11
|
|
20240718,141200,14538300450,22450,22450,22500,22450,292
|
|
20240718,141100,14531743450,22450,22450,22450,22450,149
|
|
20240718,141000,14528398400,22400,22400,22400,22400,0
|
|
20240718,140900,14528398400,22400,22450,22450,22400,271
|
|
20240718,140800,14522322300,22450,22450,22500,22450,21
|
|
20240718,140700,14521850800,22400,22350,22400,22350,601
|
|
20240718,140600,14508388750,22350,22400,22400,22350,44
|
|
20240718,140500,14507404700,22400,22400,22400,22400,58
|
|
20240718,140400,14506105500,22400,22400,22400,22400,2
|
|
20240718,140300,14506060700,22350,22450,22450,22350,2020
|
|
20240718,140200,14460803950,22500,22500,22500,22500,12
|
|
20240718,140100,14460533950,22450,22500,22500,22450,348
|
|
20240718,140000,14452720800,22500,22500,22500,22450,82
|
|
20240718,135900,14450878350,22500,22500,22550,22500,344
|
|
20240718,135800,14443137800,22500,22450,22500,22450,116
|
|
20240718,135700,14440528650,22500,22500,22550,22450,116
|
|
20240718,135600,14437918600,22550,22550,22550,22500,70
|
|
20240718,135500,14436343000,22500,22550,22550,22500,248
|
|
20240718,135400,14430757100,22550,22500,22550,22500,209
|
|
20240718,135300,14426052200,22500,22450,22500,22450,346
|
|
20240718,135200,14418272800,22450,22450,22450,22450,783
|
|
20240718,135100,14400694450,22450,22450,22450,22400,608
|
|
20240718,135000,14387049850,22450,22400,22450,22400,105
|
|
20240718,134900,14384696650,22400,22400,22400,22350,438
|
|
20240718,134800,14374885700,22400,22400,22400,22400,220
|
|
20240718,134700,14369957700,22400,22300,22400,22300,337
|
|
20240718,134600,14362411550,22350,22400,22400,22350,378
|
|
20240718,134500,14353955150,22400,22350,22400,22350,60
|
|
20240718,134400,14352613500,22350,22350,22350,22350,32
|
|
20240718,134300,14351898300,22400,22300,22400,22300,103
|
|
20240718,134200,14349601200,22400,22350,22400,22350,120
|
|
20240718,134100,14346918550,22350,22300,22400,22300,1394
|
|
20240718,134000,14315753350,22300,22300,22300,22300,76
|
|
20240718,133900,14314058550,22350,22350,22350,22300,654
|
|
20240718,133800,14299473600,22300,22300,22350,22250,21
|
|
20240718,133700,14299005200,22350,22250,22350,22250,149
|
|
20240718,133600,14295689400,22250,22300,22350,22250,166
|
|
20240718,133500,14291991500,22300,22350,22350,22300,1378
|
|
20240718,133400,14261197000,22350,22350,22350,22350,504
|
|
20240718,133300,14249932600,22350,22300,22350,22300,2753
|
|
20240718,133200,14188496900,22250,22200,22250,22200,665
|
|
20240718,133100,14173705850,22200,22200,22200,22200,1158
|
|
20240718,133000,14147998250,22250,22100,22250,22100,948
|
|
20240718,132900,14127000500,22100,22100,22100,22050,2624
|
|
20240718,132800,14069029750,22100,22150,22150,22100,634
|
|
20240718,132700,14054992650,22150,22150,22200,22100,567
|
|
20240718,132600,14042433400,22150,22150,22150,22100,2357
|
|
20240718,132500,13990256150,22150,22200,22250,22150,2716
|
|
20240718,132400,13930063050,22250,22200,22250,22200,875
|
|
20240718,132300,13910636700,22250,22250,22300,22200,305
|
|
20240718,132200,13903852400,22250,22200,22300,22200,454
|
|
20240718,132100,13893767950,22250,22300,22300,22250,796
|
|
20240718,132000,13876056800,22300,22250,22300,22200,589
|
|
20240718,131900,13862937900,22250,22200,22250,22200,146
|
|
20240718,131800,13859694800,22200,22200,22250,22200,418
|
|
20240718,131700,13850412800,22250,22250,22250,22200,699
|
|
20240718,131600,13834864950,22250,22200,22250,22200,826
|
|
20240718,131500,13816509650,22200,22250,22250,22200,276
|
|
20240718,131400,13810374600,22200,22250,22350,22200,1253
|
|
20240718,131300,13782488850,22250,22250,22300,22250,457
|
|
20240718,131200,13772317800,22250,22300,22350,22250,585
|
|
20240718,131100,13759284950,22350,22300,22350,22300,45
|
|
20240718,131000,13758280100,22350,22250,22350,22200,916
|
|
20240718,130900,13737896400,22200,22250,22250,22200,558
|
|
20240718,130800,13725498300,22200,22250,22250,22200,830
|
|
20240718,130700,13707045800,22200,22250,22300,22200,509
|
|
20240718,130600,13695726150,22300,22300,22300,22250,707
|
|
20240718,130500,13679968250,22300,22250,22300,22200,1061
|
|
20240718,130400,13656366800,22250,22300,22300,22250,509
|
|
20240718,130300,13645041100,22250,22200,22300,22200,611
|
|
20240718,130200,13631468650,22300,22300,22300,22200,954
|
|
20240718,130100,13610267750,22300,22250,22300,22200,666
|
|
20240718,130000,13595437450,22200,22250,22250,22200,444
|
|
20240718,125900,13585564650,22250,22350,22350,22250,979
|
|
20240718,125800,13563740950,22350,22250,22350,22250,504
|
|
20240718,125700,13552514300,22300,22250,22350,22250,1154
|
|
20240718,125600,13526830450,22200,22250,22250,22200,627
|
|
20240718,125500,13512910850,22200,22300,22350,22200,4245
|
|
20240718,125400,13418439150,22300,22300,22350,22300,1431
|
|
20240718,125300,13386527650,22300,22350,22350,22300,2390
|
|
20240718,125200,13333127950,22400,22400,22400,22350,919
|
|
20240718,125100,13312562300,22400,22400,22400,22350,965
|
|
20240718,125000,13290963400,22400,22400,22450,22400,347
|
|
20240718,124900,13283190500,22400,22450,22450,22400,651
|
|
20240718,124800,13268604050,22450,22450,22450,22400,517
|
|
20240718,124700,13257011700,22400,22400,22450,22400,1454
|
|
20240718,124600,13224398100,22450,22400,22450,22400,709
|
|
20240718,124500,13208504750,22400,22450,22450,22400,1562
|
|
20240718,124400,13173477750,22450,22500,22500,22400,1221
|
|
20240718,124300,13146068850,22450,22450,22450,22400,552
|
|
20240718,124200,13133677000,22500,22500,22500,22450,873
|
|
20240718,124100,13114068050,22450,22450,22500,22450,185
|
|
20240718,124000,13109914750,22450,22450,22500,22450,1572
|
|
20240718,123900,13074618300,22500,22450,22500,22450,485
|
|
20240718,123800,13063716950,22450,22500,22500,22450,466
|
|
20240718,123700,13053240850,22450,22500,22500,22450,943
|
|
20240718,123600,13032068200,22500,22500,22500,22450,1116
|
|
20240718,123500,13007005750,22450,22500,22500,22450,625
|
|
20240718,123400,12992960200,22500,22500,22500,22450,854
|
|
20240718,123300,12973764150,22450,22500,22550,22450,1718
|
|
20240718,123200,12935127050,22500,22500,22500,22450,1008
|
|
20240718,123100,12912474950,22500,22550,22550,22500,672
|
|
20240718,123000,12897347250,22550,22450,22550,22450,488
|
|
20240718,122900,12886374250,22450,22550,22600,22450,11215
|
|
20240718,122800,12633831050,22550,22600,22600,22550,726
|
|
20240718,122700,12617456500,22550,22600,22600,22550,606
|
|
20240718,122600,12603771850,22550,22550,22600,22550,1657
|
|
20240718,122500,12566367600,22600,22600,22600,22600,1757
|
|
20240718,122400,12526659400,22600,22600,22600,22600,670
|
|
20240718,122300,12511517400,22600,22650,22650,22600,770
|
|
20240718,122200,12494112800,22650,22600,22650,22600,1938
|
|
20240718,122100,12450236350,22650,22650,22650,22600,1281
|
|
20240718,122000,12421246500,22700,22650,22700,22650,1158
|
|
20240718,121900,12395016800,22650,22650,22700,22650,626
|
|
20240718,121800,12380831900,22650,22650,22650,22650,487
|
|
20240718,121700,12369801350,22650,22700,22750,22650,938
|
|
20240718,121600,12348514200,22700,22750,22750,22700,770
|
|
20240718,121500,12331034750,22700,22700,22750,22700,241
|
|
20240718,121400,12325563050,22700,22750,22750,22700,555
|
|
20240718,121300,12312964350,22700,22750,22800,22700,719
|
|
20240718,121200,12296637250,22750,22750,22800,22750,417
|
|
20240718,121100,12287145450,22800,22700,22800,22700,434
|
|
20240718,121000,12277267650,22750,22750,22800,22700,217
|
|
20240718,120900,12272330950,22800,22800,22850,22750,1310
|
|
20240718,120800,12242475500,22800,22750,22800,22700,493
|
|
20240718,120700,12231255600,22750,22700,22750,22700,136
|
|
20240718,120600,12228167900,22700,22700,22700,22650,1494
|
|
20240718,120500,12194307650,22650,22600,22700,22600,333
|
|
20240718,120400,12186775300,22650,22600,22650,22600,501
|
|
20240718,120300,12175428000,22650,22650,22650,22600,940
|
|
20240718,120200,12154149850,22650,22700,22700,22600,910
|
|
20240718,120100,12133537750,22650,22600,22700,22600,846
|
|
20240718,120000,12114400150,22650,22650,22650,22650,741
|
|
20240718,115900,12097616500,22650,22650,22700,22600,1117
|
|
20240718,115800,12072339450,22650,22700,22700,22650,1204
|
|
20240718,115700,12045052800,22700,22700,22700,22650,351
|
|
20240718,115600,12037091050,22650,22700,22700,22650,582
|
|
20240718,115500,12023887050,22650,22700,22700,22600,2404
|
|
20240718,115400,11969511300,22700,22700,22700,22650,3891
|
|
20240718,115300,11881259900,22750,22750,22800,22700,895
|
|
20240718,115200,11860913650,22800,22800,22800,22750,320
|
|
20240718,115100,11853625850,22750,22800,22800,22750,691
|
|
20240718,115000,11837905050,22750,22750,22800,22750,848
|
|
20240718,114900,11818611650,22750,22800,22800,22750,537
|
|
20240718,114800,11806387200,22800,22750,22800,22750,563
|
|
20240718,114700,11793567750,22750,22800,22800,22750,804
|
|
20240718,114600,11775276250,22800,22800,22800,22750,409
|
|
20240718,114500,11765968000,22750,22750,22800,22750,801
|
|
20240718,114400,11747735150,22750,22750,22800,22750,1089
|
|
20240718,114300,11722959850,22750,22750,22800,22750,484
|
|
20240718,114200,11711931250,22750,22750,22800,22750,277
|
|
20240718,114100,11705628800,22800,22800,22800,22750,1153
|
|
20240718,114000,11679383400,22800,22750,22850,22750,1401
|
|
20240718,113900,11647446350,22750,22750,22800,22750,1090
|
|
20240718,113800,11622643850,22750,22750,22800,22750,429
|
|
20240718,113700,11612883200,22750,22750,22750,22750,603
|
|
20240718,113600,11599164950,22750,22750,22800,22750,415
|
|
20240718,113500,11589721400,22750,22800,22800,22750,253
|
|
20240718,113400,11583957900,22800,22750,22800,22750,1029
|
|
20240718,113300,11560520400,22750,22750,22800,22750,1167
|
|
20240718,113200,11533965650,22750,22700,22750,22700,459
|
|
20240718,113100,11523534650,22750,22750,22800,22750,512
|
|
20240718,113000,11511886450,22750,22750,22750,22750,1306
|
|
20240718,112900,11482174950,22750,22700,22750,22700,766
|
|
20240718,112800,11464765300,22750,22750,22800,22700,483
|
|
20240718,112700,11453779100,22750,22750,22800,22750,364
|
|
20240718,112600,11445491750,22800,22750,22800,22750,859
|
|
20240718,112500,11425941250,22800,22750,22800,22700,1649
|
|
20240718,112400,11388452650,22800,22800,22850,22800,1813
|
|
20240718,112300,11347108150,22850,22900,22900,22800,1800
|
|
20240718,112200,11305967800,22850,22900,22900,22850,1690
|
|
20240718,112100,11267303700,22900,22950,22950,22900,715
|
|
20240718,112000,11250921400,22950,22900,22950,22900,638
|
|
20240718,111900,11236302000,22900,22950,22950,22900,591
|
|
20240718,111800,11222738800,22950,22950,23000,22950,523
|
|
20240718,111700,11210730500,22950,23000,23000,22950,587
|
|
20240718,111600,11197254800,22950,23050,23050,22950,1196
|
|
20240718,111500,11169781350,23000,22900,23000,22900,2906
|
|
20240718,111400,11102974150,22950,23050,23050,22950,4294
|
|
20240718,111300,11004263500,23000,23150,23250,23000,12780
|
|
20240718,111200,10709067000,23200,23200,23250,23150,781
|
|
20240718,111100,10690949650,23150,23150,23200,23150,1024
|
|
20240718,111000,10667242950,23150,23200,23200,23150,301
|
|
20240718,110900,10660273600,23150,23200,23200,23150,591
|
|
20240718,110800,10646574100,23200,23150,23250,23150,1073
|
|
20240718,110700,10621697450,23200,23200,23250,23200,285
|
|
20240718,110600,10615085400,23250,23200,23250,23150,687
|
|
20240718,110500,10599154700,23200,23250,23250,23200,691
|
|
20240718,110400,10583101950,23200,23200,23200,23150,2400
|
|
20240718,110300,10527528350,23200,23150,23250,23150,521
|
|
20240718,110200,10515441650,23150,23250,23250,23150,567
|
|
20240718,110100,10502288100,23250,23150,23250,23150,1278
|
|
20240718,110000,10472645250,23200,23150,23200,23150,555
|
|
20240718,105900,10459787850,23200,23200,23200,23150,508
|
|
20240718,105800,10448007400,23150,23150,23200,23150,558
|
|
20240718,105700,10435078900,23150,23150,23150,23100,1046
|
|
20240718,105600,10410886050,23150,23200,23200,23150,2914
|
|
20240718,105500,10343406300,23150,23150,23200,23150,2028
|
|
20240718,105400,10296436100,23150,23200,23200,23150,232
|
|
20240718,105300,10291063050,23150,23300,23300,23150,995
|
|
20240718,105200,10267983500,23300,23150,23300,23150,606
|
|
20240718,105100,10253905850,23150,23200,23200,23150,1219
|
|
20240718,105000,10225645950,23200,23250,23250,23150,1217
|
|
20240718,104900,10197407000,23200,23100,23350,23100,2609
|
|
20240718,104800,10136677800,23100,23250,23250,23100,3215
|
|
20240718,104700,10062108600,23300,23250,23300,23250,858
|
|
20240718,104600,10042159850,23300,23300,23300,23300,0
|
|
20240718,104500,10042159850,23300,23300,23300,23300,417
|
|
20240718,104400,10032443750,23300,23400,23400,23300,1373
|
|
20240718,104300,10000410750,23350,23350,23400,23350,593
|
|
20240718,104200,9986560650,23400,23400,23450,23350,407
|
|
20240718,104100,9977039200,23400,23400,23400,23350,880
|
|
20240718,104000,9956481050,23400,23350,23400,23350,2763
|
|
20240718,103900,9891964550,23350,23350,23400,23350,144
|
|
20240718,103800,9888602100,23400,23350,23400,23300,824
|
|
20240718,103700,9869369800,23300,23300,23400,23300,2015
|
|
20240718,103600,9822348350,23350,23400,23400,23300,4784
|
|
20240718,103500,9710650100,23400,23400,23450,23400,2365
|
|
20240718,103400,9655308850,23450,23400,23550,23400,463
|
|
20240718,103300,9644469800,23400,23400,23500,23400,582
|
|
20240718,103200,9630820900,23400,23400,23400,23350,314
|
|
20240718,103100,9623483000,23400,23400,23500,23350,904
|
|
20240718,103000,9602314700,23450,23450,23500,23400,567
|
|
20240718,102900,9589018700,23400,23500,23500,23400,529
|
|
20240718,102800,9576627900,23400,23400,23400,23350,276
|
|
20240718,102700,9570171550,23350,23400,23400,23350,1738
|
|
20240718,102600,9529537800,23400,23400,23450,23400,207
|
|
20240718,102500,9524691850,23400,23400,23400,23400,242
|
|
20240718,102400,9519029050,23450,23450,23450,23450,105
|
|
20240718,102300,9516566800,23450,23450,23450,23400,401
|
|
20240718,102200,9507171800,23500,23500,23500,23450,203
|
|
20240718,102100,9502408000,23600,23500,23600,23450,585
|
|
20240718,102000,9488682050,23450,23500,23500,23450,518
|
|
20240718,101900,9476533400,23500,23400,23500,23400,821
|
|
20240718,101800,9457270050,23450,23400,23450,23400,324
|
|
20240718,101700,9449675250,23400,23450,23450,23350,529
|
|
20240718,101600,9437308650,23400,23400,23500,23400,913
|
|
20240718,101500,9415938200,23400,23500,23550,23400,1677
|
|
20240718,101400,9376670000,23500,23550,23550,23500,960
|
|
20240718,101300,9354109150,23550,23500,23550,23500,567
|
|
20240718,101200,9340777200,23600,23550,23600,23500,420
|
|
20240718,101100,9330892850,23550,23450,23550,23450,741
|
|
20240718,101000,9313513900,23450,23450,23500,23450,307
|
|
20240718,100900,9306314600,23450,23450,23450,23400,1708
|
|
20240718,100800,9266264600,23400,23450,23550,23400,2654
|
|
20240718,100700,9203990850,23500,23550,23550,23450,196
|
|
20240718,100600,9199386750,23500,23500,23500,23450,874
|
|
20240718,100500,9178856600,23550,23450,23550,23450,707
|
|
20240718,100400,9162251350,23450,23450,23500,23400,1067
|
|
20240718,100300,9137230250,23500,23350,23500,23350,1252
|
|
20240718,100200,9107918450,23350,23400,23450,23350,2404
|
|
20240718,100100,9051737950,23400,23450,23450,23350,1604
|
|
20240718,100000,9014192600,23450,23300,23550,23300,1425
|
|
20240718,095900,8980805450,23350,23550,23550,23300,5194
|
|
20240718,095800,8859488050,23550,23600,23600,23500,585
|
|
20240718,095700,8845703400,23650,23650,23700,23600,758
|
|
20240718,095600,8827786100,23700,23800,23850,23700,3046
|
|
20240718,095500,8755435550,23800,23850,23900,23800,1796
|
|
20240718,095400,8712666000,23850,23900,23900,23800,1513
|
|
20240718,095300,8676581350,23900,23900,23950,23850,1588
|
|
20240718,095200,8638629900,23900,23950,24000,23850,1567
|
|
20240718,095100,8601187750,23900,23900,23950,23900,867
|
|
20240718,095000,8580463650,23950,23900,24000,23900,567
|
|
20240718,094900,8566904000,23900,23950,23950,23900,1823
|
|
20240718,094800,8523320100,23900,23950,24000,23900,2515
|
|
20240718,094700,8463098500,23950,24100,24150,23950,7005
|
|
20240718,094600,8294830700,24050,24200,24200,24050,1835
|
|
20240718,094500,8250573950,24100,24150,24250,24050,5014
|
|
20240718,094400,8129630200,24150,24150,24200,24150,3852
|
|
20240718,094300,8036454100,24150,24250,24350,24150,2847
|
|
20240718,094200,7967530200,24250,24250,24250,24200,1091
|
|
20240718,094100,7941113250,24250,24350,24400,24250,3661
|
|
20240718,094000,7852228550,24350,24250,24400,24250,792
|
|
20240718,093900,7832952250,24250,24250,24350,24250,134
|
|
20240718,093800,7829702450,24350,24200,24350,24200,511
|
|
20240718,093700,7817329000,24200,24200,24300,24200,1563
|
|
20240718,093600,7779404300,24200,24400,24500,24200,8119
|
|
20240718,093500,7582456250,24450,24350,24500,24300,534
|
|
20240718,093400,7569433700,24350,24350,24400,24300,1081
|
|
20240718,093300,7543103400,24400,24300,24400,24300,208
|
|
20240718,093200,7538046350,24300,24350,24350,24250,2824
|
|
20240718,093100,7469376850,24400,24400,24450,24350,1206
|
|
20240718,093000,7439987600,24400,24450,24600,24350,1760
|
|
20240718,092900,7397044150,24550,24450,24600,24400,6090
|
|
20240718,092800,7247871450,24350,24350,24450,24300,5276
|
|
20240718,092700,7119545650,24400,24700,24700,24350,19492
|
|
20240718,092600,6641846250,24650,24650,24700,24650,1549
|
|
20240718,092500,6603658150,24650,24700,24750,24650,1147
|
|
20240718,092400,6575328800,24700,24800,24800,24650,2902
|
|
20240718,092300,6503657800,24700,24800,24800,24700,3595
|
|
20240718,092200,6414751900,24750,24800,24850,24750,1236
|
|
20240718,092100,6384132600,24750,24750,24850,24750,438
|
|
20240718,092000,6373275250,24800,24800,24850,24750,1764
|
|
20240718,091900,6329504050,24750,24850,24850,24700,1605
|
|
20240718,091800,6289750850,24850,24750,24900,24650,3409
|
|
20240718,091700,6205268300,24750,24750,24850,24600,4433
|
|
20240718,091600,6095922900,24750,25050,25050,24650,12582
|
|
20240718,091500,5783692850,25050,25150,25200,25000,4337
|
|
20240718,091400,5675052300,25150,25100,25300,25050,1918
|
|
20240718,091300,5626848300,25100,25150,25250,25100,1777
|
|
20240718,091200,5582151950,25100,25350,25350,25100,2580
|
|
20240718,091100,5517187300,25350,24900,25350,24900,7280
|
|
20240718,091000,5333772750,25050,24900,25100,24850,9829
|
|
20240718,090900,5088566750,24900,24900,25000,24800,4860
|
|
20240718,090800,4967769650,24850,24950,25200,24800,13848
|
|
20240718,090700,4621839050,25000,25250,25300,24950,8054
|
|
20240718,090600,4419167150,25300,25550,25650,25250,10247
|
|
20240718,090500,4158538050,25550,25800,25800,25550,6404
|
|
20240718,090400,3994123750,25800,25550,25800,25550,4414
|
|
20240718,090300,3880937250,25750,25900,25950,25500,17868
|
|
20240718,090200,3420239300,25850,25800,26150,25800,20503
|
|
20240718,090100,2888588500,25800,26100,26500,25750,43306
|
|
20240718,090000,1756857050,26050,25850,26800,25800,66079
|