677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,201300,1661255150,22600,22600,22600,22600,0
|
|
20240719,201200,1661255150,22600,22600,22600,22600,0
|
|
20240719,201100,1661255150,22600,22600,22600,22600,0
|
|
20240719,201000,1661255150,22600,22600,22600,22600,0
|
|
20240719,200900,1661255150,22600,22600,22600,22600,0
|
|
20240719,200800,1661255150,22600,22600,22600,22600,0
|
|
20240719,200700,1661255150,22600,22600,22600,22600,0
|
|
20240719,200600,1661255150,22600,22600,22600,22600,0
|
|
20240719,200500,1661255150,22600,22600,22600,22600,0
|
|
20240719,200400,1661255150,22600,22600,22600,22600,0
|
|
20240719,200300,1661255150,22600,22600,22600,22600,0
|
|
20240719,200200,1661255150,22600,22600,22600,22600,0
|
|
20240719,200100,1661255150,22600,22600,22600,22600,0
|
|
20240719,200000,1661255150,22600,22600,22600,22600,0
|
|
20240719,195900,1661255150,22600,22600,22600,22600,0
|
|
20240719,195800,1661255150,22600,22600,22600,22600,0
|
|
20240719,195700,1661255150,22600,22600,22600,22600,0
|
|
20240719,195600,1661255150,22600,22600,22600,22600,0
|
|
20240719,195500,1661255150,22600,22600,22600,22600,0
|
|
20240719,195400,1661255150,22600,22600,22600,22600,0
|
|
20240719,195300,1661255150,22600,22600,22600,22600,0
|
|
20240719,195200,1661255150,22600,22600,22600,22600,0
|
|
20240719,195100,1661255150,22600,22600,22600,22600,0
|
|
20240719,195000,1661255150,22600,22600,22600,22600,0
|
|
20240719,194900,1661255150,22600,22600,22600,22600,0
|
|
20240719,194800,1661255150,22600,22600,22600,22600,0
|
|
20240719,194700,1661255150,22600,22600,22600,22600,0
|
|
20240719,194600,1661255150,22600,22600,22600,22600,0
|
|
20240719,194500,1661255150,22600,22600,22600,22600,0
|
|
20240719,194400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,194300,1661255150,22600,22600,22600,22600,0
|
|
20240719,194200,1661255150,22600,22600,22600,22600,0
|
|
20240719,194100,1661255150,22600,22600,22600,22600,0
|
|
20240719,194000,1661255150,22600,22600,22600,22600,0
|
|
20240719,193900,1661255150,22600,22600,22600,22600,0
|
|
20240719,193800,1661255150,22600,22600,22600,22600,0
|
|
20240719,193700,1661255150,22600,22600,22600,22600,0
|
|
20240719,193600,1661255150,22600,22600,22600,22600,0
|
|
20240719,193500,1661255150,22600,22600,22600,22600,0
|
|
20240719,193400,1661255150,22600,22600,22600,22600,0
|
|
20240719,193300,1661255150,22600,22600,22600,22600,0
|
|
20240719,193200,1661255150,22600,22600,22600,22600,0
|
|
20240719,193100,1661255150,22600,22600,22600,22600,0
|
|
20240719,193000,1661255150,22600,22600,22600,22600,0
|
|
20240719,192900,1661255150,22600,22600,22600,22600,0
|
|
20240719,192800,1661255150,22600,22600,22600,22600,0
|
|
20240719,192700,1661255150,22600,22600,22600,22600,0
|
|
20240719,192600,1661255150,22600,22600,22600,22600,0
|
|
20240719,192500,1661255150,22600,22600,22600,22600,0
|
|
20240719,192400,1661255150,22600,22600,22600,22600,0
|
|
20240719,192300,1661255150,22600,22600,22600,22600,0
|
|
20240719,192200,1661255150,22600,22600,22600,22600,0
|
|
20240719,192100,1661255150,22600,22600,22600,22600,0
|
|
20240719,192000,1661255150,22600,22600,22600,22600,0
|
|
20240719,191900,1661255150,22600,22600,22600,22600,0
|
|
20240719,191800,1661255150,22600,22600,22600,22600,0
|
|
20240719,191700,1661255150,22600,22600,22600,22600,0
|
|
20240719,191600,1661255150,22600,22600,22600,22600,0
|
|
20240719,191500,1661255150,22600,22600,22600,22600,0
|
|
20240719,191400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,191300,1661255150,22600,22600,22600,22600,0
|
|
20240719,191200,1661255150,22600,22600,22600,22600,0
|
|
20240719,191100,1661255150,22600,22600,22600,22600,0
|
|
20240719,191000,1661255150,22600,22600,22600,22600,0
|
|
20240719,190900,1661255150,22600,22600,22600,22600,0
|
|
20240719,190800,1661255150,22600,22600,22600,22600,0
|
|
20240719,190700,1661255150,22600,22600,22600,22600,0
|
|
20240719,190600,1661255150,22600,22600,22600,22600,0
|
|
20240719,190500,1661255150,22600,22600,22600,22600,0
|
|
20240719,190400,1661255150,22600,22600,22600,22600,0
|
|
20240719,190300,1661255150,22600,22600,22600,22600,0
|
|
20240719,190200,1661255150,22600,22600,22600,22600,0
|
|
20240719,190100,1661255150,22600,22600,22600,22600,0
|
|
20240719,190000,1661255150,22600,22600,22600,22600,0
|
|
20240719,185900,1661255150,22600,22600,22600,22600,0
|
|
20240719,185800,1661255150,22600,22600,22600,22600,0
|
|
20240719,185700,1661255150,22600,22600,22600,22600,0
|
|
20240719,185600,1661255150,22600,22600,22600,22600,0
|
|
20240719,185500,1661255150,22600,22600,22600,22600,0
|
|
20240719,185400,1661255150,22600,22600,22600,22600,0
|
|
20240719,185300,1661255150,22600,22600,22600,22600,0
|
|
20240719,185200,1661255150,22600,22600,22600,22600,0
|
|
20240719,185100,1661255150,22600,22600,22600,22600,0
|
|
20240719,185000,1661255150,22600,22600,22600,22600,0
|
|
20240719,184900,1661255150,22600,22600,22600,22600,0
|
|
20240719,184800,1661255150,22600,22600,22600,22600,0
|
|
20240719,184700,1661255150,22600,22600,22600,22600,0
|
|
20240719,184600,1661255150,22600,22600,22600,22600,0
|
|
20240719,184500,1661255150,22600,22600,22600,22600,0
|
|
20240719,184400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,184300,1661255150,22600,22600,22600,22600,0
|
|
20240719,184200,1661255150,22600,22600,22600,22600,0
|
|
20240719,184100,1661255150,22600,22600,22600,22600,0
|
|
20240719,184000,1661255150,22600,22600,22600,22600,0
|
|
20240719,183900,1661255150,22600,22600,22600,22600,0
|
|
20240719,183800,1661255150,22600,22600,22600,22600,0
|
|
20240719,183700,1661255150,22600,22600,22600,22600,0
|
|
20240719,183600,1661255150,22600,22600,22600,22600,0
|
|
20240719,183500,1661255150,22600,22600,22600,22600,0
|
|
20240719,183400,1661255150,22600,22600,22600,22600,0
|
|
20240719,183300,1661255150,22600,22600,22600,22600,0
|
|
20240719,183200,1661255150,22600,22600,22600,22600,0
|
|
20240719,183100,1661255150,22600,22600,22600,22600,0
|
|
20240719,183000,1661255150,22600,22600,22600,22600,0
|
|
20240719,182900,1661255150,22600,22600,22600,22600,0
|
|
20240719,182800,1661255150,22600,22600,22600,22600,0
|
|
20240719,182700,1661255150,22600,22600,22600,22600,0
|
|
20240719,182600,1661255150,22600,22600,22600,22600,0
|
|
20240719,182500,1661255150,22600,22600,22600,22600,0
|
|
20240719,182400,1661255150,22600,22600,22600,22600,0
|
|
20240719,182300,1661255150,22600,22600,22600,22600,0
|
|
20240719,182200,1661255150,22600,22600,22600,22600,0
|
|
20240719,182100,1661255150,22600,22600,22600,22600,0
|
|
20240719,182000,1661255150,22600,22600,22600,22600,0
|
|
20240719,181900,1661255150,22600,22600,22600,22600,0
|
|
20240719,181800,1661255150,22600,22600,22600,22600,0
|
|
20240719,181700,1661255150,22600,22600,22600,22600,0
|
|
20240719,181600,1661255150,22600,22600,22600,22600,0
|
|
20240719,181500,1661255150,22600,22600,22600,22600,0
|
|
20240719,181400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,181300,1661255150,22600,22600,22600,22600,0
|
|
20240719,181200,1661255150,22600,22600,22600,22600,0
|
|
20240719,181100,1661255150,22600,22600,22600,22600,0
|
|
20240719,181000,1661255150,22600,22600,22600,22600,0
|
|
20240719,180900,1661255150,22600,22600,22600,22600,0
|
|
20240719,180800,1661255150,22600,22600,22600,22600,0
|
|
20240719,180700,1661255150,22600,22600,22600,22600,0
|
|
20240719,180600,1661255150,22600,22600,22600,22600,0
|
|
20240719,180500,1661255150,22600,22600,22600,22600,0
|
|
20240719,180400,1661255150,22600,22600,22600,22600,0
|
|
20240719,180300,1661255150,22600,22600,22600,22600,0
|
|
20240719,180200,1661255150,22600,22600,22600,22600,0
|
|
20240719,180100,1661255150,22600,22600,22600,22600,0
|
|
20240719,180000,1661255150,22600,22600,22600,22600,0
|
|
20240719,175900,1661255150,22600,22600,22600,22600,0
|
|
20240719,175800,1661255150,22600,22600,22600,22600,0
|
|
20240719,175700,1661255150,22600,22600,22600,22600,0
|
|
20240719,175600,1661255150,22600,22600,22600,22600,0
|
|
20240719,175500,1661255150,22600,22600,22600,22600,0
|
|
20240719,175400,1661255150,22600,22600,22600,22600,0
|
|
20240719,175300,1661255150,22600,22600,22600,22600,0
|
|
20240719,175200,1661255150,22600,22600,22600,22600,0
|
|
20240719,175100,1661255150,22600,22600,22600,22600,0
|
|
20240719,175000,1661255150,22600,22600,22600,22600,0
|
|
20240719,174900,1661255150,22600,22600,22600,22600,0
|
|
20240719,174800,1661255150,22600,22600,22600,22600,0
|
|
20240719,174700,1661255150,22600,22600,22600,22600,0
|
|
20240719,174600,1661255150,22600,22600,22600,22600,0
|
|
20240719,174500,1661255150,22600,22600,22600,22600,0
|
|
20240719,174400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,174300,1661255150,22600,22600,22600,22600,0
|
|
20240719,174200,1661255150,22600,22600,22600,22600,0
|
|
20240719,174100,1661255150,22600,22600,22600,22600,0
|
|
20240719,174000,1661255150,22600,22600,22600,22600,0
|
|
20240719,173900,1661255150,22600,22600,22600,22600,0
|
|
20240719,173800,1661255150,22600,22600,22600,22600,0
|
|
20240719,173700,1661255150,22600,22600,22600,22600,0
|
|
20240719,173600,1661255150,22600,22600,22600,22600,0
|
|
20240719,173500,1661255150,22600,22600,22600,22600,0
|
|
20240719,173400,1661255150,22600,22600,22600,22600,0
|
|
20240719,173300,1661255150,22600,22600,22600,22600,0
|
|
20240719,173200,1661255150,22600,22600,22600,22600,0
|
|
20240719,173100,1661255150,22600,22600,22600,22600,0
|
|
20240719,173000,1661255150,22600,22600,22600,22600,0
|
|
20240719,172900,1661255150,22600,22600,22600,22600,0
|
|
20240719,172800,1661255150,22600,22600,22600,22600,0
|
|
20240719,172700,1661255150,22600,22600,22600,22600,0
|
|
20240719,172600,1661255150,22600,22600,22600,22600,0
|
|
20240719,172500,1661255150,22600,22600,22600,22600,0
|
|
20240719,172400,1661255150,22600,22600,22600,22600,0
|
|
20240719,172300,1661255150,22600,22600,22600,22600,0
|
|
20240719,172200,1661255150,22600,22600,22600,22600,0
|
|
20240719,172100,1661255150,22600,22600,22600,22600,0
|
|
20240719,172000,1661255150,22600,22600,22600,22600,0
|
|
20240719,171900,1661255150,22600,22600,22600,22600,0
|
|
20240719,171800,1661255150,22600,22600,22600,22600,0
|
|
20240719,171700,1661255150,22600,22600,22600,22600,0
|
|
20240719,171600,1661255150,22600,22600,22600,22600,0
|
|
20240719,171500,1661255150,22600,22600,22600,22600,0
|
|
20240719,171400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,171300,1661255150,22600,22600,22600,22600,0
|
|
20240719,171200,1661255150,22600,22600,22600,22600,0
|
|
20240719,171100,1661255150,22600,22600,22600,22600,0
|
|
20240719,171000,1661255150,22600,22600,22600,22600,0
|
|
20240719,170900,1661255150,22600,22600,22600,22600,0
|
|
20240719,170800,1661255150,22600,22600,22600,22600,0
|
|
20240719,170700,1661255150,22600,22600,22600,22600,0
|
|
20240719,170600,1661255150,22600,22600,22600,22600,0
|
|
20240719,170500,1661255150,22600,22600,22600,22600,0
|
|
20240719,170400,1661255150,22600,22600,22600,22600,0
|
|
20240719,170300,1661255150,22600,22600,22600,22600,0
|
|
20240719,170200,1661255150,22600,22600,22600,22600,0
|
|
20240719,170100,1661255150,22600,22600,22600,22600,0
|
|
20240719,170000,1661255150,22600,22600,22600,22600,0
|
|
20240719,165900,1661255150,22600,22600,22600,22600,0
|
|
20240719,165800,1661255150,22600,22600,22600,22600,0
|
|
20240719,165700,1661255150,22600,22600,22600,22600,0
|
|
20240719,165600,1661255150,22600,22600,22600,22600,0
|
|
20240719,165500,1661255150,22600,22600,22600,22600,0
|
|
20240719,165400,1661255150,22600,22600,22600,22600,0
|
|
20240719,165300,1661255150,22600,22600,22600,22600,0
|
|
20240719,165200,1661255150,22600,22600,22600,22600,0
|
|
20240719,165100,1661255150,22600,22600,22600,22600,0
|
|
20240719,165000,1661255150,22600,22600,22600,22600,0
|
|
20240719,164900,1661255150,22600,22600,22600,22600,0
|
|
20240719,164800,1661255150,22600,22600,22600,22600,0
|
|
20240719,164700,1661255150,22600,22600,22600,22600,0
|
|
20240719,164600,1661255150,22600,22600,22600,22600,0
|
|
20240719,164500,1661255150,22600,22600,22600,22600,0
|
|
20240719,164400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,164300,1661255150,22600,22600,22600,22600,0
|
|
20240719,164200,1661255150,22600,22600,22600,22600,0
|
|
20240719,164100,1661255150,22600,22600,22600,22600,0
|
|
20240719,164000,1661255150,22600,22600,22600,22600,0
|
|
20240719,163900,1661255150,22600,22600,22600,22600,0
|
|
20240719,163800,1661255150,22600,22600,22600,22600,0
|
|
20240719,163700,1661255150,22600,22600,22600,22600,0
|
|
20240719,163600,1661255150,22600,22600,22600,22600,0
|
|
20240719,163500,1661255150,22600,22600,22600,22600,0
|
|
20240719,163400,1661255150,22600,22600,22600,22600,0
|
|
20240719,163300,1661255150,22600,22600,22600,22600,0
|
|
20240719,163200,1661255150,22600,22600,22600,22600,0
|
|
20240719,163100,1661255150,22600,22600,22600,22600,0
|
|
20240719,163000,1661255150,22600,22600,22600,22600,0
|
|
20240719,162900,1661255150,22600,22600,22600,22600,0
|
|
20240719,162800,1661255150,22600,22600,22600,22600,0
|
|
20240719,162700,1661255150,22600,22600,22600,22600,0
|
|
20240719,162600,1661255150,22600,22600,22600,22600,0
|
|
20240719,162500,1661255150,22600,22600,22600,22600,0
|
|
20240719,162400,1661255150,22600,22600,22600,22600,0
|
|
20240719,162300,1661255150,22600,22600,22600,22600,0
|
|
20240719,162200,1661255150,22600,22600,22600,22600,0
|
|
20240719,162100,1661255150,22600,22600,22600,22600,0
|
|
20240719,162000,1661255150,22600,22600,22600,22600,0
|
|
20240719,161900,1661255150,22600,22600,22600,22600,0
|
|
20240719,161800,1661255150,22600,22600,22600,22600,0
|
|
20240719,161700,1661255150,22600,22600,22600,22600,0
|
|
20240719,161600,1661255150,22600,22600,22600,22600,0
|
|
20240719,161500,1661255150,22600,22600,22600,22600,0
|
|
20240719,161400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,161300,1661255150,22600,22600,22600,22600,0
|
|
20240719,161200,1661255150,22600,22600,22600,22600,0
|
|
20240719,161100,1661255150,22600,22600,22600,22600,0
|
|
20240719,161000,1661255150,22600,22600,22600,22600,0
|
|
20240719,160900,1661255150,22600,22600,22600,22600,0
|
|
20240719,160800,1661255150,22600,22600,22600,22600,0
|
|
20240719,160700,1661255150,22600,22600,22600,22600,0
|
|
20240719,160600,1661255150,22600,22600,22600,22600,0
|
|
20240719,160500,1661255150,22600,22600,22600,22600,0
|
|
20240719,160400,1661255150,22600,22600,22600,22600,0
|
|
20240719,160300,1661255150,22600,22600,22600,22600,0
|
|
20240719,160200,1661255150,22600,22600,22600,22600,0
|
|
20240719,160100,1661255150,22600,22600,22600,22600,0
|
|
20240719,160000,1661255150,22600,22600,22600,22600,0
|
|
20240719,155900,1661255150,22600,22600,22600,22600,0
|
|
20240719,155800,1661255150,22600,22600,22600,22600,0
|
|
20240719,155700,1661255150,22600,22600,22600,22600,0
|
|
20240719,155600,1661255150,22600,22600,22600,22600,0
|
|
20240719,155500,1661255150,22600,22600,22600,22600,0
|
|
20240719,155400,1661255150,22600,22600,22600,22600,0
|
|
20240719,155300,1661255150,22600,22600,22600,22600,0
|
|
20240719,155200,1661255150,22600,22600,22600,22600,0
|
|
20240719,155100,1661255150,22600,22600,22600,22600,0
|
|
20240719,155000,1661255150,22600,22600,22600,22600,0
|
|
20240719,154900,1661255150,22600,22600,22600,22600,0
|
|
20240719,154800,1661255150,22600,22600,22600,22600,0
|
|
20240719,154700,1661255150,22600,22600,22600,22600,0
|
|
20240719,154600,1661255150,22600,22600,22600,22600,0
|
|
20240719,154500,1661255150,22600,22600,22600,22600,0
|
|
20240719,154400,1661255150,22600,22600,22600,22600,1258
|
|
20240719,154300,1661255150,22600,22600,22600,22600,0
|
|
20240719,154200,1661255150,22600,22600,22600,22600,0
|
|
20240719,154100,1661255150,22600,22600,22600,22600,0
|
|
20240719,154000,1661255150,22600,22600,22600,22600,0
|
|
20240719,153900,1661255150,22600,22600,22600,22600,0
|
|
20240719,153800,1661255150,22600,22600,22600,22600,0
|
|
20240719,153700,1661255150,22600,22600,22600,22600,0
|
|
20240719,153600,1661255150,22600,22600,22600,22600,0
|
|
20240719,153500,1661255150,22600,22600,22600,22600,0
|
|
20240719,153400,1661255150,22600,22600,22600,22600,0
|
|
20240719,153300,1661255150,22600,22600,22600,22600,0
|
|
20240719,153200,1661255150,22600,22600,22600,22600,0
|
|
20240719,153100,1661255150,22600,22600,22600,22600,0
|
|
20240719,153000,1661255150,22600,22600,22600,22600,1258
|
|
20240719,152900,1632824350,22600,22600,22600,22600,0
|
|
20240719,152800,1632824350,22600,22600,22600,22600,0
|
|
20240719,152700,1632824350,22600,22600,22600,22600,0
|
|
20240719,152600,1632824350,22600,22600,22600,22600,0
|
|
20240719,152500,1632824350,22600,22600,22600,22600,0
|
|
20240719,152400,1632824350,22600,22600,22600,22600,0
|
|
20240719,152300,1632824350,22600,22600,22600,22600,0
|
|
20240719,152200,1632824350,22600,22600,22600,22600,0
|
|
20240719,152100,1632824350,22600,22600,22600,22600,0
|
|
20240719,152000,1632824350,22600,22600,22600,22600,0
|
|
20240719,151900,1632824350,22600,22550,22600,22500,395
|
|
20240719,151800,1623918000,22550,22600,22600,22550,16
|
|
20240719,151700,1623556750,22600,22550,22600,22550,8
|
|
20240719,151600,1623376250,22550,22550,22600,22550,82
|
|
20240719,151500,1621526350,22550,22600,22600,22550,35
|
|
20240719,151400,1620736950,22550,22550,22550,22550,1
|
|
20240719,151300,1620714400,22600,22550,22600,22500,50
|
|
20240719,151200,1619585550,22600,22650,22650,22500,196
|
|
20240719,151100,1615163900,22600,22600,22650,22600,34
|
|
20240719,151000,1614395150,22650,22550,22650,22550,100
|
|
20240719,150900,1612138150,22650,22650,22650,22500,357
|
|
20240719,150800,1604099800,22650,22650,22650,22450,4856
|
|
20240719,150700,1494983750,22700,22700,22700,22700,0
|
|
20240719,150600,1494983750,22700,22650,22700,22650,7
|
|
20240719,150500,1494825150,22700,22700,22700,22700,2
|
|
20240719,150400,1494779750,22700,22650,22700,22650,7
|
|
20240719,150300,1494621150,22700,22700,22700,22700,1
|
|
20240719,150200,1494598450,22600,22650,22700,22600,1007
|
|
20240719,150100,1471839800,22600,22650,22650,22600,270
|
|
20240719,150000,1465737750,22700,22650,22700,22650,3
|
|
20240719,145900,1465669700,22650,22700,22700,22650,116
|
|
20240719,145800,1463042250,22650,22700,22700,22650,17
|
|
20240719,145700,1462657100,22650,22700,22700,22650,38
|
|
20240719,145600,1461796350,22650,22700,22700,22650,6
|
|
20240719,145500,1461660400,22700,22700,22700,22650,730
|
|
20240719,145400,1445089750,22800,22800,22800,22750,92
|
|
20240719,145300,1442992700,22700,22700,22800,22700,14
|
|
20240719,145200,1442674600,22700,22750,22750,22700,3
|
|
20240719,145100,1442606450,22700,22700,22700,22700,2
|
|
20240719,145000,1442561050,22750,22700,22750,22650,230
|
|
20240719,144900,1437350950,22700,22800,22800,22700,22
|
|
20240719,144800,1436851400,22750,22750,22750,22750,2
|
|
20240719,144700,1436805900,22850,22850,22850,22850,1
|
|
20240719,144600,1436783050,22850,22750,22850,22750,4
|
|
20240719,144500,1436691950,22850,22750,22850,22700,16
|
|
20240719,144400,1436328550,22650,22650,22650,22650,15
|
|
20240719,144300,1435988800,22700,22750,22750,22700,70
|
|
20240719,144200,1434399750,22800,22800,22800,22800,0
|
|
20240719,144100,1434399750,22800,22800,22800,22800,1
|
|
20240719,144000,1434376950,22750,22800,22850,22750,4
|
|
20240719,143900,1434285800,22850,22750,22850,22750,9
|
|
20240719,143800,1434080400,22750,22800,22800,22750,123
|
|
20240719,143700,1431282050,22850,22850,22850,22850,15
|
|
20240719,143600,1430939300,22850,22850,22900,22800,68
|
|
20240719,143500,1429382700,22800,22900,22900,22800,7
|
|
20240719,143400,1429222650,22800,22800,22800,22800,20
|
|
20240719,143300,1428766650,22900,22750,22900,22750,13
|
|
20240719,143200,1428470150,22900,22750,22900,22750,12
|
|
20240719,143100,1428196750,22750,22700,22750,22700,7
|
|
20240719,143000,1428037800,22750,22650,22750,22600,246
|
|
20240719,142900,1422471800,22700,22650,22700,22650,63
|
|
20240719,142800,1421044800,22650,22650,22650,22650,6
|
|
20240719,142700,1420908900,22700,22650,22700,22650,81
|
|
20240719,142600,1419074200,22650,22700,22700,22650,2
|
|
20240719,142500,1419028850,22700,22750,22750,22700,6
|
|
20240719,142400,1418892600,22750,22650,22750,22650,102
|
|
20240719,142300,1416582200,22750,22700,22750,22700,54
|
|
20240719,142200,1415356350,22750,22800,22800,22750,64
|
|
20240719,142100,1413900300,22700,22700,22700,22700,1
|
|
20240719,142000,1413877600,22850,22850,22850,22850,41
|
|
20240719,141900,1412940750,22850,22800,22850,22800,90
|
|
20240719,141800,1410886250,22850,22850,22850,22850,81
|
|
20240719,141700,1409035400,22800,22800,22800,22800,40
|
|
20240719,141600,1408123400,22750,22750,22750,22750,82
|
|
20240719,141500,1406257900,22750,22700,22750,22700,93
|
|
20240719,141400,1404144250,22700,22750,22750,22700,81
|
|
20240719,141300,1402303500,22800,22800,22800,22650,89
|
|
20240719,141200,1400275400,22800,22800,22800,22700,451
|
|
20240719,141100,1390028150,22900,22800,22950,22800,178
|
|
20240719,141000,1385959750,22950,23050,23050,22800,678
|
|
20240719,140900,1370415800,23050,23000,23050,23000,526
|
|
20240719,140800,1358311800,23000,23000,23000,22950,324
|
|
20240719,140700,1350859850,23000,23000,23000,22950,295
|
|
20240719,140600,1344075500,23000,23000,23000,22900,596
|
|
20240719,140500,1330397900,23000,22950,23050,22950,288
|
|
20240719,140400,1323770200,23000,22950,23000,22950,326
|
|
20240719,140300,1316279150,22950,23000,23000,22950,268
|
|
20240719,140200,1310125200,23000,22950,23000,22950,360
|
|
20240719,140100,1301850350,23000,23000,23050,22900,253
|
|
20240719,140000,1296030350,23000,23000,23050,22950,358
|
|
20240719,135900,1287797800,23000,23000,23000,23000,258
|
|
20240719,135800,1281863800,23000,22950,23000,22900,384
|
|
20240719,135700,1273045500,22950,22900,22950,22900,315
|
|
20240719,135600,1265819900,22900,22850,22900,22750,312
|
|
20240719,135500,1258689550,22850,22850,22850,22800,321
|
|
20240719,135400,1251355100,22800,22700,22800,22700,286
|
|
20240719,135300,1244837450,22700,22700,22700,22650,328
|
|
20240719,135200,1237392150,22700,22700,22700,22700,328
|
|
20240719,135100,1229946550,22700,22550,22700,22550,4147
|
|
20240719,135000,1136333300,22550,22500,22550,22450,195
|
|
20240719,134900,1131945800,22500,22450,22500,22450,3
|
|
20240719,134800,1131878400,22450,22500,22500,22400,100
|
|
20240719,134700,1129636200,22450,22400,22500,22400,58
|
|
20240719,134600,1128336200,22450,22400,22450,22400,221
|
|
20240719,134500,1123385750,22500,22500,22500,22500,1
|
|
20240719,134400,1123363250,22500,22450,22500,22450,3
|
|
20240719,134300,1123295800,22400,22450,22450,22400,250
|
|
20240719,134200,1117683600,22450,22450,22450,22450,1
|
|
20240719,134100,1117661150,22450,22450,22450,22400,8
|
|
20240719,134000,1117481850,22450,22450,22450,22450,0
|
|
20240719,133900,1117481850,22450,22400,22450,22400,12
|
|
20240719,133800,1117212700,22450,22450,22450,22450,0
|
|
20240719,133700,1117212700,22450,22450,22450,22450,3
|
|
20240719,133600,1117145350,22400,22450,22450,22400,7
|
|
20240719,133500,1116988500,22450,22450,22450,22400,35
|
|
20240719,133400,1116204350,22450,22400,22450,22400,7
|
|
20240719,133300,1116047500,22450,22400,22450,22400,104
|
|
20240719,133200,1113717200,22450,22400,22450,22400,106
|
|
20240719,133100,1111337800,22450,22450,22450,22450,106
|
|
20240719,133000,1108958100,22450,22450,22450,22450,0
|
|
20240719,132900,1108958100,22450,22450,22450,22400,120
|
|
20240719,132800,1106264400,22500,22500,22500,22500,1
|
|
20240719,132700,1106241900,22500,22450,22500,22450,8
|
|
20240719,132600,1106062200,22450,22500,22500,22450,6
|
|
20240719,132500,1105927400,22450,22450,22450,22450,0
|
|
20240719,132400,1105927400,22450,22500,22500,22450,8
|
|
20240719,132300,1105747700,22450,22450,22450,22450,0
|
|
20240719,132200,1105747700,22450,22500,22500,22450,8
|
|
20240719,132100,1105568000,22500,22500,22500,22450,10
|
|
20240719,132000,1105343200,22550,22450,22550,22450,11
|
|
20240719,131900,1105095900,22500,22500,22500,22500,0
|
|
20240719,131800,1105095900,22500,22500,22500,22500,2
|
|
20240719,131700,1105050900,22550,22550,22550,22550,0
|
|
20240719,131600,1105050900,22550,22550,22550,22550,2
|
|
20240719,131500,1105005800,22500,22500,22500,22500,76
|
|
20240719,131400,1103295800,22550,22500,22550,22500,20
|
|
20240719,131300,1102845750,22550,22550,22550,22550,1
|
|
20240719,131200,1102823200,22550,22500,22550,22500,6
|
|
20240719,131100,1102688150,22500,22500,22500,22500,1
|
|
20240719,131000,1102665650,22550,22550,22550,22550,1
|
|
20240719,130900,1102643100,22550,22550,22550,22550,1
|
|
20240719,130800,1102620550,22550,22500,22550,22500,7
|
|
20240719,130700,1102463000,22550,22550,22550,22550,1
|
|
20240719,130600,1102440450,22550,22500,22550,22500,8
|
|
20240719,130500,1102260350,22550,22550,22550,22550,1
|
|
20240719,130400,1102237800,22550,22450,22550,22450,310
|
|
20240719,130300,1095263150,22450,22500,22500,22450,4
|
|
20240719,130200,1095173250,22500,22500,22500,22500,1
|
|
20240719,130100,1095150750,22500,22450,22500,22450,9
|
|
20240719,130000,1094948550,22500,22500,22500,22500,64
|
|
20240719,125900,1093508550,22550,22550,22550,22550,2
|
|
20240719,125800,1093463450,22600,22550,22600,22550,6
|
|
20240719,125700,1093328100,22550,22550,22550,22550,1
|
|
20240719,125600,1093305550,22600,22550,22600,22450,427
|
|
20240719,125500,1083719150,22450,22450,22450,22450,9
|
|
20240719,125400,1083517100,22400,22450,22450,22400,7
|
|
20240719,125300,1083360250,22450,22450,22450,22450,9
|
|
20240719,125200,1083158200,22450,22450,22450,22450,1
|
|
20240719,125100,1083135750,22400,22450,22450,22400,60
|
|
20240719,125000,1081789050,22450,22450,22450,22450,11
|
|
20240719,124900,1081542100,22400,22450,22450,22400,17
|
|
20240719,124800,1081160750,22450,22450,22450,22450,1
|
|
20240719,124700,1081138300,22500,22400,22500,22400,22
|
|
20240719,124600,1080645000,22500,22500,22500,22500,1
|
|
20240719,124500,1080622500,22450,22500,22500,22450,300
|
|
20240719,124400,1073887450,22500,22500,22500,22450,26
|
|
20240719,124300,1073302700,22500,22500,22500,22500,107
|
|
20240719,124200,1070895200,22500,22500,22500,22450,17
|
|
20240719,124100,1070513000,22500,22500,22500,22500,222
|
|
20240719,124000,1065518000,22450,22450,22450,22450,6
|
|
20240719,123900,1065383300,22500,22500,22500,22500,275
|
|
20240719,123800,1059195800,22500,22500,22500,22500,4
|
|
20240719,123700,1059105800,22500,22450,22500,22450,753
|
|
20240719,123600,1042200850,22450,22450,22450,22450,24
|
|
20240719,123500,1041662050,22450,22400,22450,22350,1084
|
|
20240719,123400,1017383550,22400,22400,22400,22400,10
|
|
20240719,123300,1017159550,22450,22400,22450,22400,8
|
|
20240719,123200,1016980200,22400,22450,22450,22400,771
|
|
20240719,123100,999709750,22400,22450,22450,22400,52
|
|
20240719,123000,998544850,22400,22450,22450,22400,108
|
|
20240719,122900,996125600,22450,22450,22450,22450,430
|
|
20240719,122800,986472100,22450,22500,22500,22450,546
|
|
20240719,122700,974214300,22450,22450,22550,22450,505
|
|
20240719,122600,962871650,22450,22500,22550,22450,1141
|
|
20240719,122500,937201550,22500,22500,22500,22500,6
|
|
20240719,122400,937066550,22550,22550,22550,22550,2
|
|
20240719,122300,937021450,22500,22550,22550,22500,8
|
|
20240719,122200,936841350,22550,22550,22550,22550,2
|
|
20240719,122100,936796250,22500,22500,22500,22500,5
|
|
20240719,122000,936683750,22550,22550,22550,22550,19
|
|
20240719,121900,936255300,22550,22550,22550,22550,0
|
|
20240719,121800,936255300,22550,22550,22550,22550,120
|
|
20240719,121700,933549300,22550,22500,22550,22500,80
|
|
20240719,121600,931749050,22550,22550,22550,22550,1
|
|
20240719,121500,931726500,22600,22600,22600,22600,0
|
|
20240719,121400,931726500,22600,22550,22600,22500,244
|
|
20240719,121300,926231400,22550,22550,22550,22550,467
|
|
20240719,121200,915700550,22550,22550,22550,22550,1
|
|
20240719,121100,915678000,22550,22550,22550,22550,102
|
|
20240719,121000,913377900,22550,22550,22550,22550,1
|
|
20240719,120900,913355350,22500,22500,22500,22500,6
|
|
20240719,120800,913220350,22550,22550,22550,22550,524
|
|
20240719,120700,901404150,22550,22550,22550,22550,32
|
|
20240719,120600,900682550,22550,22600,22600,22550,21
|
|
20240719,120500,900208950,22600,22600,22600,22600,0
|
|
20240719,120400,900208950,22600,22550,22600,22550,8
|
|
20240719,120300,900028450,22550,22600,22600,22550,4
|
|
20240719,120200,899938200,22550,22550,22550,22550,6
|
|
20240719,120100,899802900,22600,22600,22600,22600,1
|
|
20240719,120000,899780300,22550,22550,22550,22550,0
|
|
20240719,115900,899780300,22550,22600,22600,22550,6
|
|
20240719,115800,899644950,22600,22600,22600,22600,0
|
|
20240719,115700,899644950,22600,22600,22600,22550,107
|
|
20240719,115600,897227050,22550,22600,22600,22550,435
|
|
20240719,115500,887416600,22600,22600,22600,22600,332
|
|
20240719,115400,879913400,22600,22600,22600,22600,0
|
|
20240719,115300,879913400,22600,22600,22600,22600,1
|
|
20240719,115200,879890800,22600,22600,22600,22600,2
|
|
20240719,115100,879845600,22600,22600,22600,22600,3
|
|
20240719,115000,879777800,22600,22600,22600,22600,1
|
|
20240719,114900,879755200,22650,22650,22650,22650,1
|
|
20240719,114800,879732550,22600,22600,22600,22600,258
|
|
20240719,114700,873901750,22600,22600,22600,22600,1
|
|
20240719,114600,873879150,22500,22600,22600,22500,507
|
|
20240719,114500,862464150,22650,22550,22650,22550,4
|
|
20240719,114400,862373850,22600,22600,22600,22600,0
|
|
20240719,114300,862373850,22600,22600,22600,22600,16
|
|
20240719,114200,862012250,22650,22650,22650,22650,0
|
|
20240719,114100,862012250,22650,22600,22650,22600,11
|
|
20240719,114000,861763600,22600,22600,22600,22600,0
|
|
20240719,113900,861763600,22600,22600,22600,22600,6
|
|
20240719,113800,861628000,22650,22650,22650,22650,0
|
|
20240719,113700,861628000,22650,22600,22650,22600,6
|
|
20240719,113600,861492300,22550,22600,22600,22550,611
|
|
20240719,113500,847714200,22600,22600,22600,22600,128
|
|
20240719,113400,844821400,22650,22650,22650,22650,2
|
|
20240719,113300,844776100,22700,22700,22700,22700,0
|
|
20240719,113200,844776100,22700,22650,22700,22650,11
|
|
20240719,113100,844526900,22700,22700,22700,22700,0
|
|
20240719,113000,844526900,22700,22700,22700,22700,1
|
|
20240719,112900,844504200,22750,22750,22750,22750,2
|
|
20240719,112800,844458700,22800,22800,22800,22800,2
|
|
20240719,112700,844413100,22800,22650,22800,22650,10
|
|
20240719,112600,844186450,22600,22650,22650,22600,6
|
|
20240719,112500,844050800,22600,22600,22600,22600,245
|
|
20240719,112400,838513800,22700,22700,22700,22700,1
|
|
20240719,112300,838491100,22700,22700,22700,22700,0
|
|
20240719,112200,838491100,22700,22700,22700,22700,1
|
|
20240719,112100,838468400,22650,22650,22650,22650,6
|
|
20240719,112000,838332500,22650,22650,22650,22650,1
|
|
20240719,111900,838309850,22600,22600,22600,22600,6
|
|
20240719,111800,838174250,22650,22650,22650,22650,2
|
|
20240719,111700,838128950,22600,22650,22650,22600,51
|
|
20240719,111600,836976300,22700,22650,22700,22650,50
|
|
20240719,111500,835843750,22600,22650,22650,22600,79
|
|
20240719,111400,834058300,22750,22750,22750,22750,1
|
|
20240719,111300,834035550,22650,22650,22650,22650,91
|
|
20240719,111200,831974400,22700,22700,22750,22650,99
|
|
20240719,111100,829729150,22750,22750,22750,22750,0
|
|
20240719,111000,829729150,22750,22700,22750,22700,7
|
|
20240719,110900,829570200,22750,22750,22750,22750,1
|
|
20240719,110800,829547450,22700,22700,22700,22700,6
|
|
20240719,110700,829411250,22750,22750,22750,22750,1
|
|
20240719,110600,829388500,22700,22700,22700,22700,0
|
|
20240719,110500,829388500,22700,22750,22750,22700,7
|
|
20240719,110400,829229550,22700,22700,22700,22700,23
|
|
20240719,110300,828707450,22650,22700,22700,22650,6
|
|
20240719,110200,828571500,22700,22700,22700,22700,0
|
|
20240719,110100,828571500,22700,22600,22700,22600,8
|
|
20240719,110000,828390550,22600,22650,22650,22600,46
|
|
20240719,105900,827350850,22650,22650,22650,22650,3
|
|
20240719,105800,827282900,22700,22700,22700,22700,0
|
|
20240719,105700,827282900,22700,22700,22700,22700,1
|
|
20240719,105600,827260200,22600,22700,22700,22600,1224
|
|
20240719,105500,799581850,22700,22700,22700,22700,1
|
|
20240719,105400,799559150,22650,22650,22650,22650,1
|
|
20240719,105300,799536500,22650,22700,22700,22650,6
|
|
20240719,105200,799400550,22700,22650,22700,22650,202
|
|
20240719,105100,794815550,22650,22600,22650,22600,108
|
|
20240719,105000,792369650,22650,22650,22650,22650,0
|
|
20240719,104900,792369650,22650,22650,22650,22600,8
|
|
20240719,104800,792188750,22600,22600,22600,22600,10
|
|
20240719,104700,791962750,22650,22650,22650,22650,2
|
|
20240719,104600,791917450,22600,22700,22700,22600,9
|
|
20240719,104500,791713850,22650,22700,22700,22650,496
|
|
20240719,104400,780469750,22950,22700,22950,22700,500
|
|
20240719,104300,769024050,22700,22650,22700,22650,2
|
|
20240719,104200,768978700,22650,22700,22700,22650,6
|
|
20240719,104100,768842750,22650,22650,22650,22650,0
|
|
20240719,104000,768842750,22650,22650,22650,22650,8
|
|
20240719,103900,768661550,22700,22700,22700,22700,0
|
|
20240719,103800,768661550,22700,22700,22700,22700,96
|
|
20240719,103700,766482350,22650,22700,22700,22650,11
|
|
20240719,103600,766232950,22700,22650,22700,22650,922
|
|
20240719,103500,745349600,22650,22650,22700,22650,30
|
|
20240719,103400,744669000,22650,22700,22700,22650,7
|
|
20240719,103300,744510400,22700,22700,22700,22700,10
|
|
20240719,103200,744283400,22750,22700,22750,22700,2
|
|
20240719,103100,744237950,22750,22750,22750,22750,0
|
|
20240719,103000,744237950,22750,22750,22750,22750,1
|
|
20240719,102900,744215200,22800,22800,22800,22800,0
|
|
20240719,102800,744215200,22800,22650,22800,22650,2
|
|
20240719,102700,744169750,22700,22700,22700,22700,25
|
|
20240719,102600,743602250,22700,22700,22700,22700,6
|
|
20240719,102500,743466050,22650,22700,22700,22650,9
|
|
20240719,102400,743262050,22700,22650,22700,22650,9
|
|
20240719,102300,743058150,22650,22650,22650,22650,12
|
|
20240719,102200,742786350,22750,22750,22750,22750,1
|
|
20240719,102100,742763600,22750,22700,22750,22700,342
|
|
20240719,102000,735000000,22800,22800,22800,22800,1
|
|
20240719,101900,734977200,22800,22800,22800,22800,0
|
|
20240719,101800,734977200,22800,22750,22800,22750,54
|
|
20240719,101700,733748650,22850,22850,22850,22850,0
|
|
20240719,101600,733748650,22850,22750,22850,22750,152
|
|
20240719,101500,730290550,22750,22750,22750,22750,75
|
|
20240719,101400,728584300,22750,22700,22750,22700,212
|
|
20240719,101300,723761600,22750,22750,22750,22750,6
|
|
20240719,101200,723625100,22700,22700,22700,22700,0
|
|
20240719,101100,723625100,22700,22750,22750,22700,111
|
|
20240719,101000,721105350,22550,22600,22600,22550,372
|
|
20240719,100900,712716600,22600,22750,22750,22600,164
|
|
20240719,100800,709009800,22600,22700,22700,22600,631
|
|
20240719,100700,694694450,22800,22750,22800,22750,3
|
|
20240719,100600,694626100,22750,23050,23050,22750,288
|
|
20240719,100500,688055500,22900,23050,23050,22900,791
|
|
20240719,100400,669917850,23050,23000,23050,22950,178
|
|
20240719,100300,665822850,23000,22950,23000,22950,292
|
|
20240719,100200,659110400,22950,23050,23050,22950,352
|
|
20240719,100100,651021000,23050,23050,23050,23000,404
|
|
20240719,100000,641714450,23050,23000,23050,23000,200
|
|
20240719,095900,637105800,23000,23050,23050,22950,368
|
|
20240719,095800,628641600,23050,23000,23050,23000,337
|
|
20240719,095700,620883750,23000,22950,23000,22900,321
|
|
20240719,095600,613516850,22950,23050,23050,22900,1039
|
|
20240719,095500,589683450,23050,23000,23050,23000,247
|
|
20240719,095400,583996400,22950,22950,23000,22900,448
|
|
20240719,095300,573721650,22950,23150,23150,22950,537
|
|
20240719,095200,561349450,23150,23050,23150,23000,879
|
|
20240719,095100,541048500,23050,23000,23100,23000,506
|
|
20240719,095000,529384500,23000,23050,23050,22950,532
|
|
20240719,094900,517141450,23050,23000,23050,23000,296
|
|
20240719,094800,510324950,22900,23050,23050,22900,798
|
|
20240719,094700,492022300,23000,22950,23050,22950,1484
|
|
20240719,094600,457917050,22950,22700,22950,22600,2279
|
|
20240719,094500,405993800,22700,22700,22700,22650,22
|
|
20240719,094400,405494650,22700,22700,22700,22700,5
|
|
20240719,094300,405381150,22700,22600,22700,22600,415
|
|
20240719,094200,395997050,22650,22700,22700,22650,189
|
|
20240719,094100,391715600,22750,22750,22750,22750,307
|
|
20240719,094000,384731350,22700,22750,22750,22700,7
|
|
20240719,093900,384572400,22750,22700,22750,22700,34
|
|
20240719,093800,383800450,22650,22700,22700,22650,7
|
|
20240719,093700,383641850,22700,22700,22700,22700,36
|
|
20240719,093600,382824650,22700,22700,22700,22650,17
|
|
20240719,093500,382439000,22650,22650,22650,22650,5
|
|
20240719,093400,382325750,22650,22650,22650,22650,1
|
|
20240719,093300,382303100,22600,22600,22600,22600,0
|
|
20240719,093200,382303100,22600,22600,22650,22600,765
|
|
20240719,093100,365014050,22700,22700,22700,22700,0
|
|
20240719,093000,365014050,22700,22700,22700,22700,1
|
|
20240719,092900,364991350,22600,22700,22700,22600,292
|
|
20240719,092800,358367950,22700,22750,22750,22700,52
|
|
20240719,092700,357185250,22750,22700,22750,22700,386
|
|
20240719,092600,348422150,22650,22550,22700,22550,625
|
|
20240719,092500,334273700,22550,22500,22550,22500,103
|
|
20240719,092400,331956050,22550,22550,22550,22500,7
|
|
20240719,092300,331798450,22550,22550,22550,22550,195
|
|
20240719,092200,327401200,22600,22550,22600,22500,943
|
|
20240719,092100,306161000,22550,22550,22550,22550,42
|
|
20240719,092000,305213900,22550,22500,22550,22450,119
|
|
20240719,091900,302532000,22450,22550,22550,22450,782
|
|
20240719,091800,284962450,22450,22550,22550,22450,27
|
|
20240719,091700,284355800,22500,22550,22550,22500,323
|
|
20240719,091600,277088250,22500,22500,22500,22500,5
|
|
20240719,091500,276975750,22500,22500,22550,22500,603
|
|
20240719,091400,263403200,22500,22550,22600,22500,964
|
|
20240719,091300,241682750,22550,22550,22550,22550,824
|
|
20240719,091200,223101550,22550,22550,22550,22550,1
|
|
20240719,091100,223079000,22600,22550,22600,22550,301
|
|
20240719,091000,216276450,22600,22600,22600,22500,52
|
|
20240719,090900,215105150,22600,22600,22600,22600,130
|
|
20240719,090800,212167150,22500,22500,22550,22500,251
|
|
20240719,090700,206515900,22500,22450,22550,22400,746
|
|
20240719,090600,189799850,22550,22450,22550,22450,2706
|
|
20240719,090500,129045050,22500,22400,22500,22400,340
|
|
20240719,090400,121402500,22400,22450,22500,22400,253
|
|
20240719,090300,115725600,22450,22600,22650,22400,634
|
|
20240719,090200,101490400,22550,22600,22800,22550,666
|
|
20240719,090100,86458450,22600,22800,22800,22600,908
|
|
20240719,090000,65846150,22800,22900,22950,22800,2879
|