617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,191300,21162766000,23550,23550,23550,23550,0
|
|
20240716,191200,21162766000,23550,23550,23550,23550,0
|
|
20240716,191100,21162766000,23550,23550,23550,23550,0
|
|
20240716,191000,21162766000,23550,23550,23550,23550,0
|
|
20240716,190900,21162766000,23550,23550,23550,23550,0
|
|
20240716,190800,21162766000,23550,23550,23550,23550,0
|
|
20240716,190700,21162766000,23550,23550,23550,23550,0
|
|
20240716,190600,21162766000,23550,23550,23550,23550,0
|
|
20240716,190500,21162766000,23550,23550,23550,23550,0
|
|
20240716,190400,21162766000,23550,23550,23550,23550,0
|
|
20240716,190300,21162766000,23550,23550,23550,23550,0
|
|
20240716,190200,21162766000,23550,23550,23550,23550,0
|
|
20240716,190100,21162766000,23550,23550,23550,23550,0
|
|
20240716,190000,21162766000,23550,23550,23550,23550,0
|
|
20240716,185900,21162766000,23550,23550,23550,23550,0
|
|
20240716,185800,21162766000,23550,23550,23550,23550,0
|
|
20240716,185700,21162766000,23550,23550,23550,23550,0
|
|
20240716,185600,21162766000,23550,23550,23550,23550,0
|
|
20240716,185500,21162766000,23550,23550,23550,23550,0
|
|
20240716,185400,21162766000,23550,23550,23550,23550,0
|
|
20240716,185300,21162766000,23550,23550,23550,23550,0
|
|
20240716,185200,21162766000,23550,23550,23550,23550,0
|
|
20240716,185100,21162766000,23550,23550,23550,23550,0
|
|
20240716,185000,21162766000,23550,23550,23550,23550,0
|
|
20240716,184900,21162766000,23550,23550,23550,23550,0
|
|
20240716,184800,21162766000,23550,23550,23550,23550,0
|
|
20240716,184700,21162766000,23550,23550,23550,23550,0
|
|
20240716,184600,21162766000,23550,23550,23550,23550,0
|
|
20240716,184500,21162766000,23550,23550,23550,23550,0
|
|
20240716,184400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,184300,21162766000,23550,23550,23550,23550,0
|
|
20240716,184200,21162766000,23550,23550,23550,23550,0
|
|
20240716,184100,21162766000,23550,23550,23550,23550,0
|
|
20240716,184000,21162766000,23550,23550,23550,23550,0
|
|
20240716,183900,21162766000,23550,23550,23550,23550,0
|
|
20240716,183800,21162766000,23550,23550,23550,23550,0
|
|
20240716,183700,21162766000,23550,23550,23550,23550,0
|
|
20240716,183600,21162766000,23550,23550,23550,23550,0
|
|
20240716,183500,21162766000,23550,23550,23550,23550,0
|
|
20240716,183400,21162766000,23550,23550,23550,23550,0
|
|
20240716,183300,21162766000,23550,23550,23550,23550,0
|
|
20240716,183200,21162766000,23550,23550,23550,23550,0
|
|
20240716,183100,21162766000,23550,23550,23550,23550,0
|
|
20240716,183000,21162766000,23550,23550,23550,23550,0
|
|
20240716,182900,21162766000,23550,23550,23550,23550,0
|
|
20240716,182800,21162766000,23550,23550,23550,23550,0
|
|
20240716,182700,21162766000,23550,23550,23550,23550,0
|
|
20240716,182600,21162766000,23550,23550,23550,23550,0
|
|
20240716,182500,21162766000,23550,23550,23550,23550,0
|
|
20240716,182400,21162766000,23550,23550,23550,23550,0
|
|
20240716,182300,21162766000,23550,23550,23550,23550,0
|
|
20240716,182200,21162766000,23550,23550,23550,23550,0
|
|
20240716,182100,21162766000,23550,23550,23550,23550,0
|
|
20240716,182000,21162766000,23550,23550,23550,23550,0
|
|
20240716,181900,21162766000,23550,23550,23550,23550,0
|
|
20240716,181800,21162766000,23550,23550,23550,23550,0
|
|
20240716,181700,21162766000,23550,23550,23550,23550,0
|
|
20240716,181600,21162766000,23550,23550,23550,23550,0
|
|
20240716,181500,21162766000,23550,23550,23550,23550,0
|
|
20240716,181400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,181300,21162766000,23550,23550,23550,23550,0
|
|
20240716,181200,21162766000,23550,23550,23550,23550,0
|
|
20240716,181100,21162766000,23550,23550,23550,23550,0
|
|
20240716,181000,21162766000,23550,23550,23550,23550,0
|
|
20240716,180900,21162766000,23550,23550,23550,23550,0
|
|
20240716,180800,21162766000,23550,23550,23550,23550,0
|
|
20240716,180700,21162766000,23550,23550,23550,23550,0
|
|
20240716,180600,21162766000,23550,23550,23550,23550,0
|
|
20240716,180500,21162766000,23550,23550,23550,23550,0
|
|
20240716,180400,21162766000,23550,23550,23550,23550,0
|
|
20240716,180300,21162766000,23550,23550,23550,23550,0
|
|
20240716,180200,21162766000,23550,23550,23550,23550,0
|
|
20240716,180100,21162766000,23550,23550,23550,23550,0
|
|
20240716,180000,21162766000,23550,23550,23550,23550,0
|
|
20240716,175900,21162766000,23550,23550,23550,23550,0
|
|
20240716,175800,21162766000,23550,23550,23550,23550,0
|
|
20240716,175700,21162766000,23550,23550,23550,23550,0
|
|
20240716,175600,21162766000,23550,23550,23550,23550,0
|
|
20240716,175500,21162766000,23550,23550,23550,23550,0
|
|
20240716,175400,21162766000,23550,23550,23550,23550,0
|
|
20240716,175300,21162766000,23550,23550,23550,23550,0
|
|
20240716,175200,21162766000,23550,23550,23550,23550,0
|
|
20240716,175100,21162766000,23550,23550,23550,23550,0
|
|
20240716,175000,21162766000,23550,23550,23550,23550,0
|
|
20240716,174900,21162766000,23550,23550,23550,23550,0
|
|
20240716,174800,21162766000,23550,23550,23550,23550,0
|
|
20240716,174700,21162766000,23550,23550,23550,23550,0
|
|
20240716,174600,21162766000,23550,23550,23550,23550,0
|
|
20240716,174500,21162766000,23550,23550,23550,23550,0
|
|
20240716,174400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,174300,21162766000,23550,23550,23550,23550,0
|
|
20240716,174200,21162766000,23550,23550,23550,23550,0
|
|
20240716,174100,21162766000,23550,23550,23550,23550,0
|
|
20240716,174000,21162766000,23550,23550,23550,23550,0
|
|
20240716,173900,21162766000,23550,23550,23550,23550,0
|
|
20240716,173800,21162766000,23550,23550,23550,23550,0
|
|
20240716,173700,21162766000,23550,23550,23550,23550,0
|
|
20240716,173600,21162766000,23550,23550,23550,23550,0
|
|
20240716,173500,21162766000,23550,23550,23550,23550,0
|
|
20240716,173400,21162766000,23550,23550,23550,23550,0
|
|
20240716,173300,21162766000,23550,23550,23550,23550,0
|
|
20240716,173200,21162766000,23550,23550,23550,23550,0
|
|
20240716,173100,21162766000,23550,23550,23550,23550,0
|
|
20240716,173000,21162766000,23550,23550,23550,23550,0
|
|
20240716,172900,21162766000,23550,23550,23550,23550,0
|
|
20240716,172800,21162766000,23550,23550,23550,23550,0
|
|
20240716,172700,21162766000,23550,23550,23550,23550,0
|
|
20240716,172600,21162766000,23550,23550,23550,23550,0
|
|
20240716,172500,21162766000,23550,23550,23550,23550,0
|
|
20240716,172400,21162766000,23550,23550,23550,23550,0
|
|
20240716,172300,21162766000,23550,23550,23550,23550,0
|
|
20240716,172200,21162766000,23550,23550,23550,23550,0
|
|
20240716,172100,21162766000,23550,23550,23550,23550,0
|
|
20240716,172000,21162766000,23550,23550,23550,23550,0
|
|
20240716,171900,21162766000,23550,23550,23550,23550,0
|
|
20240716,171800,21162766000,23550,23550,23550,23550,0
|
|
20240716,171700,21162766000,23550,23550,23550,23550,0
|
|
20240716,171600,21162766000,23550,23550,23550,23550,0
|
|
20240716,171500,21162766000,23550,23550,23550,23550,0
|
|
20240716,171400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,171300,21162766000,23550,23550,23550,23550,0
|
|
20240716,171200,21162766000,23550,23550,23550,23550,0
|
|
20240716,171100,21162766000,23550,23550,23550,23550,0
|
|
20240716,171000,21162766000,23550,23550,23550,23550,0
|
|
20240716,170900,21162766000,23550,23550,23550,23550,0
|
|
20240716,170800,21162766000,23550,23550,23550,23550,0
|
|
20240716,170700,21162766000,23550,23550,23550,23550,0
|
|
20240716,170600,21162766000,23550,23550,23550,23550,0
|
|
20240716,170500,21162766000,23550,23550,23550,23550,0
|
|
20240716,170400,21162766000,23550,23550,23550,23550,0
|
|
20240716,170300,21162766000,23550,23550,23550,23550,0
|
|
20240716,170200,21162766000,23550,23550,23550,23550,0
|
|
20240716,170100,21162766000,23550,23550,23550,23550,0
|
|
20240716,170000,21162766000,23550,23550,23550,23550,0
|
|
20240716,165900,21162766000,23550,23550,23550,23550,0
|
|
20240716,165800,21162766000,23550,23550,23550,23550,0
|
|
20240716,165700,21162766000,23550,23550,23550,23550,0
|
|
20240716,165600,21162766000,23550,23550,23550,23550,0
|
|
20240716,165500,21162766000,23550,23550,23550,23550,0
|
|
20240716,165400,21162766000,23550,23550,23550,23550,0
|
|
20240716,165300,21162766000,23550,23550,23550,23550,0
|
|
20240716,165200,21162766000,23550,23550,23550,23550,0
|
|
20240716,165100,21162766000,23550,23550,23550,23550,0
|
|
20240716,165000,21162766000,23550,23550,23550,23550,0
|
|
20240716,164900,21162766000,23550,23550,23550,23550,0
|
|
20240716,164800,21162766000,23550,23550,23550,23550,0
|
|
20240716,164700,21162766000,23550,23550,23550,23550,0
|
|
20240716,164600,21162766000,23550,23550,23550,23550,0
|
|
20240716,164500,21162766000,23550,23550,23550,23550,0
|
|
20240716,164400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,164300,21162766000,23550,23550,23550,23550,0
|
|
20240716,164200,21162766000,23550,23550,23550,23550,0
|
|
20240716,164100,21162766000,23550,23550,23550,23550,0
|
|
20240716,164000,21162766000,23550,23550,23550,23550,0
|
|
20240716,163900,21162766000,23550,23550,23550,23550,0
|
|
20240716,163800,21162766000,23550,23550,23550,23550,0
|
|
20240716,163700,21162766000,23550,23550,23550,23550,0
|
|
20240716,163600,21162766000,23550,23550,23550,23550,0
|
|
20240716,163500,21162766000,23550,23550,23550,23550,0
|
|
20240716,163400,21162766000,23550,23550,23550,23550,0
|
|
20240716,163300,21162766000,23550,23550,23550,23550,0
|
|
20240716,163200,21162766000,23550,23550,23550,23550,0
|
|
20240716,163100,21162766000,23550,23550,23550,23550,0
|
|
20240716,163000,21162766000,23550,23550,23550,23550,0
|
|
20240716,162900,21162766000,23550,23550,23550,23550,0
|
|
20240716,162800,21162766000,23550,23550,23550,23550,0
|
|
20240716,162700,21162766000,23550,23550,23550,23550,0
|
|
20240716,162600,21162766000,23550,23550,23550,23550,0
|
|
20240716,162500,21162766000,23550,23550,23550,23550,0
|
|
20240716,162400,21162766000,23550,23550,23550,23550,0
|
|
20240716,162300,21162766000,23550,23550,23550,23550,0
|
|
20240716,162200,21162766000,23550,23550,23550,23550,0
|
|
20240716,162100,21162766000,23550,23550,23550,23550,0
|
|
20240716,162000,21162766000,23550,23550,23550,23550,0
|
|
20240716,161900,21162766000,23550,23550,23550,23550,0
|
|
20240716,161800,21162766000,23550,23550,23550,23550,0
|
|
20240716,161700,21162766000,23550,23550,23550,23550,0
|
|
20240716,161600,21162766000,23550,23550,23550,23550,0
|
|
20240716,161500,21162766000,23550,23550,23550,23550,0
|
|
20240716,161400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,161300,21162766000,23550,23550,23550,23550,0
|
|
20240716,161200,21162766000,23550,23550,23550,23550,0
|
|
20240716,161100,21162766000,23550,23550,23550,23550,0
|
|
20240716,161000,21162766000,23550,23550,23550,23550,0
|
|
20240716,160900,21162766000,23550,23550,23550,23550,0
|
|
20240716,160800,21162766000,23550,23550,23550,23550,0
|
|
20240716,160700,21162766000,23550,23550,23550,23550,0
|
|
20240716,160600,21162766000,23550,23550,23550,23550,0
|
|
20240716,160500,21162766000,23550,23550,23550,23550,0
|
|
20240716,160400,21162766000,23550,23550,23550,23550,0
|
|
20240716,160300,21162766000,23550,23550,23550,23550,0
|
|
20240716,160200,21162766000,23550,23550,23550,23550,0
|
|
20240716,160100,21162766000,23550,23550,23550,23550,0
|
|
20240716,160000,21162766000,23550,23550,23550,23550,0
|
|
20240716,155900,21162766000,23550,23550,23550,23550,0
|
|
20240716,155800,21162766000,23550,23550,23550,23550,0
|
|
20240716,155700,21162766000,23550,23550,23550,23550,0
|
|
20240716,155600,21162766000,23550,23550,23550,23550,0
|
|
20240716,155500,21162766000,23550,23550,23550,23550,0
|
|
20240716,155400,21162766000,23550,23550,23550,23550,0
|
|
20240716,155300,21162766000,23550,23550,23550,23550,0
|
|
20240716,155200,21162766000,23550,23550,23550,23550,0
|
|
20240716,155100,21162766000,23550,23550,23550,23550,0
|
|
20240716,155000,21162766000,23550,23550,23550,23550,0
|
|
20240716,154900,21162766000,23550,23550,23550,23550,0
|
|
20240716,154800,21162766000,23550,23550,23550,23550,0
|
|
20240716,154700,21162766000,23550,23550,23550,23550,0
|
|
20240716,154600,21162766000,23550,23550,23550,23550,0
|
|
20240716,154500,21162766000,23550,23550,23550,23550,0
|
|
20240716,154400,21162766000,23550,23550,23550,23550,63088
|
|
20240716,154300,21162766000,23550,23550,23550,23550,0
|
|
20240716,154200,21162766000,23550,23550,23550,23550,0
|
|
20240716,154100,21162766000,23550,23550,23550,23550,0
|
|
20240716,154000,21162766000,23550,23550,23550,23550,0
|
|
20240716,153900,21162766000,23550,23550,23550,23550,0
|
|
20240716,153800,21162766000,23550,23550,23550,23550,0
|
|
20240716,153700,21162766000,23550,23550,23550,23550,0
|
|
20240716,153600,21162766000,23550,23550,23550,23550,0
|
|
20240716,153500,21162766000,23550,23550,23550,23550,0
|
|
20240716,153400,21162766000,23550,23550,23550,23550,0
|
|
20240716,153300,21162766000,23550,23550,23550,23550,0
|
|
20240716,153200,21162766000,23550,23550,23550,23550,0
|
|
20240716,153100,21162766000,23550,23550,23550,23550,0
|
|
20240716,153000,21162766000,23550,23550,23550,23550,63088
|
|
20240716,152900,19677043600,23600,23600,23600,23600,0
|
|
20240716,152800,19677043600,23600,23600,23600,23600,0
|
|
20240716,152700,19677043600,23600,23600,23600,23600,0
|
|
20240716,152600,19677043600,23600,23600,23600,23600,0
|
|
20240716,152500,19677043600,23600,23600,23600,23600,0
|
|
20240716,152400,19677043600,23600,23600,23600,23600,0
|
|
20240716,152300,19677043600,23600,23600,23600,23600,0
|
|
20240716,152200,19677043600,23600,23600,23600,23600,0
|
|
20240716,152100,19677043600,23600,23600,23600,23600,0
|
|
20240716,152000,19677043600,23600,23600,23600,23600,0
|
|
20240716,151900,19677043600,23600,23550,23600,23500,4943
|
|
20240716,151800,19560770950,23550,23500,23550,23450,5640
|
|
20240716,151700,19428228400,23550,23600,23600,23500,5747
|
|
20240716,151600,19292983250,23600,23600,23600,23550,499
|
|
20240716,151500,19281216100,23600,23500,23600,23500,10018
|
|
20240716,151400,19045302150,23500,23500,23550,23500,3070
|
|
20240716,151300,18973132150,23550,23500,23550,23500,3278
|
|
20240716,151200,18896053800,23500,23550,23550,23500,722
|
|
20240716,151100,18879069050,23550,23550,23550,23500,791
|
|
20240716,151000,18860471850,23500,23550,23550,23500,5460
|
|
20240716,150900,18731992150,23550,23500,23550,23500,410
|
|
20240716,150800,18722337150,23550,23500,23550,23500,1386
|
|
20240716,150700,18689725250,23500,23500,23550,23500,879
|
|
20240716,150600,18669048150,23550,23550,23550,23500,1109
|
|
20240716,150500,18642938600,23500,23500,23550,23500,2493
|
|
20240716,150400,18584296450,23500,23550,23600,23500,958
|
|
20240716,150300,18561718650,23550,23550,23600,23550,1112
|
|
20240716,150200,18535502750,23550,23500,23600,23500,822
|
|
20240716,150100,18516155300,23600,23600,23600,23550,2188
|
|
20240716,150000,18464594100,23550,23550,23600,23550,433
|
|
20240716,145900,18454377250,23550,23600,23600,23550,1148
|
|
20240716,145800,18427318000,23550,23650,23650,23550,1052
|
|
20240716,145700,18402498200,23600,23550,23650,23550,2085
|
|
20240716,145600,18353292750,23500,23600,23650,23500,7623
|
|
20240716,145500,18173516500,23650,23600,23650,23600,3299
|
|
20240716,145400,18095622900,23600,23600,23650,23600,757
|
|
20240716,145300,18077732900,23600,23550,23650,23550,1184
|
|
20240716,145200,18049796100,23600,23600,23600,23550,7086
|
|
20240716,145100,17882830700,23550,23650,23650,23500,4507
|
|
20240716,145000,17776577800,23600,23650,23650,23600,2145
|
|
20240716,144900,17725930100,23650,23650,23650,23600,3185
|
|
20240716,144800,17650712000,23650,23650,23650,23600,673
|
|
20240716,144700,17634805000,23650,23650,23650,23600,868
|
|
20240716,144600,17614278250,23650,23650,23650,23600,1201
|
|
20240716,144500,17585881900,23650,23650,23650,23600,5469
|
|
20240716,144400,17456549000,23650,23650,23650,23600,805
|
|
20240716,144300,17437519100,23650,23650,23650,23600,762
|
|
20240716,144200,17419516250,23600,23650,23650,23550,3964
|
|
20240716,144100,17325933150,23550,23600,23650,23550,13580
|
|
20240716,144000,17005385900,23600,23550,23600,23550,4256
|
|
20240716,143900,16905059000,23550,23600,23600,23550,798
|
|
20240716,143800,16886239350,23550,23600,23600,23550,800
|
|
20240716,143700,16867364300,23600,23600,23600,23550,1105
|
|
20240716,143600,16841307350,23600,23600,23600,23550,450
|
|
20240716,143500,16830687950,23600,23600,23600,23500,1492
|
|
20240716,143400,16795552050,23600,23600,23600,23550,825
|
|
20240716,143300,16776098600,23600,23650,23650,23550,770
|
|
20240716,143200,16757918000,23550,23600,23600,23500,5432
|
|
20240716,143100,16629838300,23550,23600,23600,23550,834
|
|
20240716,143000,16610186400,23550,23550,23600,23550,421
|
|
20240716,142900,16600268000,23550,23550,23600,23550,1237
|
|
20240716,142800,16571121000,23550,23600,23600,23550,891
|
|
20240716,142700,16550115250,23550,23550,23600,23500,751
|
|
20240716,142600,16532424950,23550,23550,23550,23500,755
|
|
20240716,142500,16514644950,23500,23550,23550,23500,492
|
|
20240716,142400,16503069450,23550,23600,23600,23500,2719
|
|
20240716,142300,16439030950,23600,23550,23600,23550,680
|
|
20240716,142200,16422997550,23500,23600,23600,23500,587
|
|
20240716,142100,16409165050,23600,23550,23600,23550,335
|
|
20240716,142000,16401271750,23550,23500,23600,23500,360
|
|
20240716,141900,16392787450,23550,23550,23550,23450,2443
|
|
20240716,141800,16335325500,23500,23550,23550,23450,737
|
|
20240716,141700,16318002450,23500,23550,23600,23500,1793
|
|
20240716,141600,16275767450,23450,23550,23550,23450,2607
|
|
20240716,141500,16214440250,23550,23600,23600,23550,1828
|
|
20240716,141400,16171380350,23600,23550,23600,23550,288
|
|
20240716,141300,16164596050,23600,23500,23600,23450,6147
|
|
20240716,141200,16020061700,23550,23500,23600,23500,1468
|
|
20240716,141100,15985546250,23550,23600,23600,23550,632
|
|
20240716,141000,15970655000,23550,23600,23600,23550,331
|
|
20240716,140900,15962859150,23550,23550,23600,23500,2457
|
|
20240716,140800,15904990450,23550,23550,23600,23550,277
|
|
20240716,140700,15898466600,23600,23550,23600,23550,720
|
|
20240716,140600,15881502300,23550,23600,23600,23550,574
|
|
20240716,140500,15867969900,23600,23500,23600,23500,5503
|
|
20240716,140400,15738401350,23500,23500,23550,23500,3776
|
|
20240716,140300,15649657400,23500,23500,23550,23500,4210
|
|
20240716,140200,15550705750,23550,23500,23550,23500,1359
|
|
20240716,140100,15518760750,23500,23550,23550,23500,1349
|
|
20240716,140000,15487059100,23550,23550,23550,23500,354
|
|
20240716,135900,15478728750,23500,23500,23550,23500,1559
|
|
20240716,135800,15442089600,23500,23500,23550,23500,1640
|
|
20240716,135700,15403541950,23550,23550,23550,23500,124
|
|
20240716,135600,15400625500,23550,23550,23550,23500,2825
|
|
20240716,135500,15334202400,23550,23550,23550,23500,448
|
|
20240716,135400,15323662600,23500,23500,23550,23500,3860
|
|
20240716,135300,15232831550,23550,23500,23550,23500,1890
|
|
20240716,135200,15188403050,23500,23550,23550,23500,499
|
|
20240716,135100,15176675300,23550,23500,23550,23500,1639
|
|
20240716,135000,15138150550,23500,23550,23550,23500,326
|
|
20240716,134900,15130483400,23550,23550,23550,23500,252
|
|
20240716,134800,15124552850,23550,23600,23600,23500,1615
|
|
20240716,134700,15086523300,23550,23550,23600,23550,2357
|
|
20240716,134600,15031007050,23600,23550,23600,23550,333
|
|
20240716,134500,15023160500,23550,23600,23600,23550,237
|
|
20240716,134400,15017571300,23550,23600,23600,23550,2551
|
|
20240716,134300,14957368250,23550,23550,23600,23550,2687
|
|
20240716,134200,14894087450,23550,23450,23550,23450,12479
|
|
20240716,134100,14600700700,23450,23500,23500,23450,1658
|
|
20240716,134000,14561799750,23500,23500,23500,23450,211
|
|
20240716,133900,14556841950,23450,23450,23500,23400,1314
|
|
20240716,133800,14526029200,23450,23450,23500,23450,2635
|
|
20240716,133700,14464229100,23450,23450,23500,23450,1066
|
|
20240716,133600,14439199950,23450,23400,23500,23350,10167
|
|
20240716,133500,14200821600,23400,23400,23450,23400,5512
|
|
20240716,133400,14071838650,23450,23450,23450,23400,289
|
|
20240716,133300,14065062850,23400,23450,23450,23400,1938
|
|
20240716,133200,14019702400,23450,23450,23450,23400,2279
|
|
20240716,133100,13966370200,23400,23450,23450,23400,2343
|
|
20240716,133000,13911533350,23450,23400,23450,23400,487
|
|
20240716,132900,13900135850,23450,23400,23450,23400,381
|
|
20240716,132800,13891211700,23450,23450,23450,23400,436
|
|
20240716,132700,13881005300,23450,23450,23450,23400,681
|
|
20240716,132600,13865058400,23450,23450,23450,23400,640
|
|
20240716,132500,13850053250,23450,23400,23450,23400,843
|
|
20240716,132400,13830284950,23400,23450,23450,23400,217
|
|
20240716,132300,13825197000,23400,23350,23400,23300,4441
|
|
20240716,132200,13721403800,23300,23350,23350,23300,635
|
|
20240716,132100,13706582650,23350,23350,23350,23300,258
|
|
20240716,132000,13700563350,23300,23250,23350,23250,14286
|
|
20240716,131900,13367721400,23300,23300,23300,23250,1737
|
|
20240716,131800,13327306150,23250,23250,23300,23250,2171
|
|
20240716,131700,13276815400,23250,23300,23300,23250,1040
|
|
20240716,131600,13252622800,23250,23250,23300,23250,1632
|
|
20240716,131500,13214668000,23250,23300,23300,23250,1037
|
|
20240716,131400,13190552050,23250,23250,23300,23250,2123
|
|
20240716,131300,13141185200,23250,23300,23300,23250,623
|
|
20240716,131200,13126690300,23300,23300,23350,23250,2554
|
|
20240716,131100,13067183950,23350,23350,23350,23300,2127
|
|
20240716,131000,13017611200,23300,23350,23350,23300,289
|
|
20240716,130900,13010876650,23300,23350,23350,23300,2075
|
|
20240716,130800,12962513500,23350,23300,23350,23300,3710
|
|
20240716,130700,12876066750,23300,23300,23350,23300,878
|
|
20240716,130600,12855602300,23300,23300,23350,23300,1858
|
|
20240716,130500,12812309100,23350,23350,23350,23300,2172
|
|
20240716,130400,12761688000,23300,23300,23350,23300,1024
|
|
20240716,130300,12737828000,23300,23300,23350,23300,1715
|
|
20240716,130200,12697859650,23300,23300,23350,23300,649
|
|
20240716,130100,12682735050,23300,23350,23350,23300,1992
|
|
20240716,130000,12636302550,23300,23350,23350,23300,2464
|
|
20240716,125900,12578877200,23300,23300,23350,23300,189
|
|
20240716,125800,12574471350,23300,23350,23350,23300,2046
|
|
20240716,125700,12526785000,23300,23300,23350,23300,1521
|
|
20240716,125600,12491342800,23300,23300,23350,23300,2567
|
|
20240716,125500,12431523000,23300,23300,23350,23300,1583
|
|
20240716,125400,12394638250,23300,23400,23400,23300,16295
|
|
20240716,125300,12014242200,23350,23400,23400,23350,706
|
|
20240716,125200,11997755950,23350,23350,23400,23350,2080
|
|
20240716,125100,11949178600,23350,23350,23400,23350,578
|
|
20240716,125000,11935681000,23400,23350,23400,23350,1529
|
|
20240716,124900,11899969250,23350,23400,23400,23350,711
|
|
20240716,124800,11883354150,23350,23350,23400,23350,1807
|
|
20240716,124700,11841141600,23400,23350,23400,23350,624
|
|
20240716,124600,11826561700,23350,23350,23400,23350,1539
|
|
20240716,124500,11790623100,23350,23350,23400,23350,621
|
|
20240716,124400,11776115450,23350,23350,23400,23350,206
|
|
20240716,124300,11771298250,23400,23350,23400,23350,1903
|
|
20240716,124200,11726853050,23350,23400,23450,23350,1824
|
|
20240716,124100,11684196600,23400,23400,23450,23400,6400
|
|
20240716,124000,11534427400,23450,23400,23450,23400,872
|
|
20240716,123900,11514019150,23450,23400,23450,23400,1627
|
|
20240716,123800,11475940250,23400,23400,23450,23400,809
|
|
20240716,123700,11456996100,23400,23400,23450,23400,1503
|
|
20240716,123600,11421824200,23450,23400,23450,23400,1896
|
|
20240716,123500,11377445350,23400,23400,23450,23400,262
|
|
20240716,123400,11371312450,23450,23400,23450,23400,455
|
|
20240716,123300,11360658300,23450,23400,23450,23400,1354
|
|
20240716,123200,11328971300,23450,23450,23450,23400,204
|
|
20240716,123100,11324187800,23400,23400,23450,23400,1233
|
|
20240716,123000,11295335100,23450,23400,23450,23400,353
|
|
20240716,122900,11287064650,23400,23450,23450,23400,270
|
|
20240716,122800,11280745400,23450,23450,23450,23400,409
|
|
20240716,122700,11271158950,23450,23450,23450,23400,585
|
|
20240716,122600,11257443150,23450,23450,23450,23400,116
|
|
20240716,122500,11254728450,23400,23400,23450,23400,683
|
|
20240716,122400,11238734400,23450,23450,23450,23400,108
|
|
20240716,122300,11236201950,23400,23350,23450,23350,9181
|
|
20240716,122200,11021342650,23350,23400,23400,23350,573
|
|
20240716,122100,11007937100,23350,23400,23400,23350,1362
|
|
20240716,122000,10976125400,23400,23400,23400,23350,1474
|
|
20240716,121900,10941634050,23350,23400,23400,23350,505
|
|
20240716,121800,10929827550,23350,23400,23400,23350,320
|
|
20240716,121700,10922351700,23400,23350,23400,23350,2032
|
|
20240716,121600,10874871950,23400,23400,23400,23350,1566
|
|
20240716,121500,10838236850,23400,23350,23400,23350,1507
|
|
20240716,121400,10803026850,23350,23350,23400,23350,533
|
|
20240716,121300,10790571500,23350,23400,23400,23350,173
|
|
20240716,121200,10786527150,23350,23400,23400,23350,1955
|
|
20240716,121100,10740870700,23350,23400,23400,23350,184
|
|
20240716,121000,10736565400,23400,23400,23450,23350,382
|
|
20240716,120900,10727631950,23400,23400,23400,23350,3613
|
|
20240716,120800,10643089600,23400,23450,23450,23400,1422
|
|
20240716,120700,10609805650,23400,23400,23450,23400,250
|
|
20240716,120600,10603955450,23450,23450,23450,23400,1623
|
|
20240716,120500,10565966250,23400,23450,23450,23400,559
|
|
20240716,120400,10552869500,23400,23400,23450,23400,1094
|
|
20240716,120300,10527268900,23450,23400,23450,23400,395
|
|
20240716,120200,10518017500,23400,23400,23450,23400,1093
|
|
20240716,120100,10492440050,23450,23400,23450,23400,1624
|
|
20240716,120000,10454428750,23450,23450,23450,23400,92
|
|
20240716,115900,10452271650,23450,23450,23450,23400,1396
|
|
20240716,115800,10419595800,23400,23400,23450,23400,295
|
|
20240716,115700,10412688650,23450,23400,23450,23350,1146
|
|
20240716,115600,10385880100,23350,23400,23400,23350,27
|
|
20240716,115500,10385249300,23400,23400,23400,23350,615
|
|
20240716,115400,10370865300,23400,23400,23400,23350,6960
|
|
20240716,115300,10208001600,23350,23400,23400,23350,1064
|
|
20240716,115200,10183155600,23350,23350,23400,23350,672
|
|
20240716,115100,10167441750,23350,23400,23400,23350,47
|
|
20240716,115000,10166342300,23400,23400,23400,23400,145
|
|
20240716,114900,10162949300,23350,23400,23450,23350,817
|
|
20240716,114800,10143831350,23400,23400,23450,23400,4753
|
|
20240716,114700,10032601050,23400,23400,23400,23350,6325
|
|
20240716,114600,9884596350,23400,23400,23400,23350,463
|
|
20240716,114500,9873776100,23400,23400,23400,23350,681
|
|
20240716,114400,9857842900,23400,23350,23400,23350,650
|
|
20240716,114300,9842657000,23350,23400,23400,23350,906
|
|
20240716,114200,9821495950,23400,23350,23400,23350,308
|
|
20240716,114100,9814295550,23350,23400,23400,23350,901
|
|
20240716,114000,9793241800,23400,23350,23400,23350,5118
|
|
20240716,113900,9673730000,23350,23350,23400,23350,410
|
|
20240716,113800,9664147400,23400,23250,23400,23250,17437
|
|
20240716,113700,9257023100,23250,23300,23350,23250,13531
|
|
20240716,113600,8941797450,23300,23350,23400,23300,14872
|
|
20240716,113500,8594754050,23350,23400,23400,23350,723
|
|
20240716,113400,8577861650,23350,23400,23400,23350,1223
|
|
20240716,113300,8549254600,23400,23350,23400,23350,2536
|
|
20240716,113200,8490028300,23350,23400,23450,23350,5267
|
|
20240716,113100,8366804900,23450,23400,23450,23400,2811
|
|
20240716,113000,8301019050,23400,23450,23450,23400,186
|
|
20240716,112900,8296657650,23400,23400,23450,23400,101
|
|
20240716,112800,8294291200,23400,23400,23450,23400,4118
|
|
20240716,112700,8197754750,23400,23400,23450,23400,1806
|
|
20240716,112600,8155494250,23450,23450,23450,23400,529
|
|
20240716,112500,8143104700,23400,23400,23450,23400,1464
|
|
20240716,112400,8108842950,23450,23450,23450,23450,225
|
|
20240716,112300,8103566700,23400,23400,23450,23400,513
|
|
20240716,112200,8091560400,23450,23400,23450,23400,916
|
|
20240716,112100,8070114400,23400,23400,23400,23350,8526
|
|
20240716,112000,7870607550,23400,23400,23400,23350,4688
|
|
20240716,111900,7761001200,23400,23400,23450,23400,2131
|
|
20240716,111800,7711129400,23400,23450,23450,23400,3390
|
|
20240716,111700,7631803300,23450,23400,23450,23400,1957
|
|
20240716,111600,7585998400,23450,23450,23450,23400,557
|
|
20240716,111500,7572957350,23450,23450,23450,23400,2929
|
|
20240716,111400,7504409000,23450,23450,23450,23400,438
|
|
20240716,111300,7494153300,23400,23400,23450,23400,258
|
|
20240716,111200,7488107750,23400,23450,23450,23400,1372
|
|
20240716,111100,7456000600,23450,23450,23450,23450,174
|
|
20240716,111000,7451920300,23450,23450,23450,23400,4744
|
|
20240716,110900,7340735450,23450,23450,23500,23400,2157
|
|
20240716,110800,7290159350,23450,23500,23500,23450,8845
|
|
20240716,110700,7082422150,23500,23500,23550,23500,1223
|
|
20240716,110600,7053665500,23550,23500,23550,23500,146
|
|
20240716,110500,7050227450,23550,23500,23550,23500,196
|
|
20240716,110400,7045620550,23500,23500,23550,23500,2463
|
|
20240716,110300,6987729300,23550,23500,23550,23500,181
|
|
20240716,110200,6983473700,23500,23500,23550,23500,498
|
|
20240716,110100,6971764300,23500,23500,23550,23450,17725
|
|
20240716,110000,6555227500,23450,23500,23500,23450,1456
|
|
20240716,105900,6521055150,23450,23500,23500,23450,3029
|
|
20240716,105800,6450018900,23450,23450,23500,23450,1555
|
|
20240716,105700,6413545050,23450,23500,23550,23450,13189
|
|
20240716,105600,6103629550,23500,23550,23600,23500,4559
|
|
20240716,105500,5996395150,23550,23600,23600,23550,1266
|
|
20240716,105400,5966569200,23550,23600,23600,23550,1564
|
|
20240716,105300,5929724500,23600,23650,23650,23600,1185
|
|
20240716,105200,5901745400,23650,23650,23650,23600,843
|
|
20240716,105100,5881813400,23650,23650,23650,23600,3595
|
|
20240716,105000,5796957750,23650,23700,23700,23600,2393
|
|
20240716,104900,5740362100,23650,23650,23700,23650,322
|
|
20240716,104800,5732736200,23700,23650,23700,23650,1084
|
|
20240716,104700,5707090250,23650,23550,23650,23550,13826
|
|
20240716,104600,5380443800,23550,23600,23650,23550,8256
|
|
20240716,104500,5185768550,23600,23700,23750,23600,20719
|
|
20240716,104400,4695461600,23700,23750,23750,23700,457
|
|
20240716,104300,4684623450,23700,23750,23750,23700,366
|
|
20240716,104200,4675948250,23750,23750,23750,23700,291
|
|
20240716,104100,4669037050,23750,23750,23750,23700,309
|
|
20240716,104000,4661711350,23700,23700,23750,23700,570
|
|
20240716,103900,4648193000,23700,23700,23750,23700,860
|
|
20240716,103800,4627807000,23750,23750,23750,23700,338
|
|
20240716,103700,4619780600,23750,23750,23750,23700,715
|
|
20240716,103600,4602810300,23700,23750,23750,23700,507
|
|
20240716,103500,4590784500,23750,23700,23750,23700,535
|
|
20240716,103400,4578093100,23700,23700,23750,23700,116
|
|
20240716,103300,4575340150,23700,23750,23750,23700,1699
|
|
20240716,103200,4535066200,23700,23750,23750,23700,991
|
|
20240716,103100,4511541600,23750,23750,23750,23700,10453
|
|
20240716,103000,4263283550,23700,23650,23750,23650,5572
|
|
20240716,102900,4131331150,23650,23600,23650,23600,312
|
|
20240716,102800,4123952500,23650,23650,23650,23600,96
|
|
20240716,102700,4121683150,23650,23650,23650,23600,372
|
|
20240716,102600,4112890950,23600,23600,23650,23550,5931
|
|
20240716,102500,3972918600,23550,23600,23600,23550,2782
|
|
20240716,102400,3907390550,23550,23600,23600,23550,727
|
|
20240716,102300,3890259600,23600,23600,23600,23550,204
|
|
20240716,102200,3885447450,23550,23600,23600,23550,315
|
|
20240716,102100,3878020300,23550,23600,23600,23550,499
|
|
20240716,102000,3866262000,23600,23550,23600,23550,613
|
|
20240716,101900,3851814050,23550,23600,23600,23550,724
|
|
20240716,101800,3834759100,23600,23550,23600,23550,342
|
|
20240716,101700,3826694450,23550,23600,23600,23550,2241
|
|
20240716,101600,3773918250,23600,23550,23600,23550,640
|
|
20240716,101500,3758835600,23600,23600,23600,23550,283
|
|
20240716,101400,3752160300,23600,23550,23600,23550,340
|
|
20240716,101300,3744143450,23550,23550,23550,23500,8676
|
|
20240716,101200,3539836900,23500,23550,23550,23500,200
|
|
20240716,101100,3535135800,23550,23500,23550,23500,558
|
|
20240716,101000,3522014550,23500,23500,23550,23500,330
|
|
20240716,100900,3514251800,23500,23550,23550,23500,962
|
|
20240716,100800,3491629800,23500,23500,23550,23500,460
|
|
20240716,100700,3480818550,23500,23500,23550,23500,989
|
|
20240716,100600,3457562650,23500,23550,23600,23500,6534
|
|
20240716,100500,3303714050,23600,23550,23600,23550,645
|
|
20240716,100400,3288512950,23550,23550,23600,23550,1145
|
|
20240716,100300,3261534600,23600,23550,23600,23550,1061
|
|
20240716,100200,3236540400,23550,23600,23600,23550,731
|
|
20240716,100100,3219318900,23550,23600,23600,23550,522
|
|
20240716,100000,3207019500,23600,23550,23600,23550,2797
|
|
20240716,095900,3141140100,23550,23550,23600,23550,1215
|
|
20240716,095800,3112495250,23600,23600,23600,23550,297
|
|
20240716,095700,3105488550,23600,23600,23650,23550,1603
|
|
20240716,095600,3067660800,23600,23650,23700,23600,7153
|
|
20240716,095500,2898637500,23650,23750,23750,23650,13573
|
|
20240716,095400,2576989050,23700,23750,23750,23700,379
|
|
20240716,095300,2567996600,23700,23700,23750,23700,276
|
|
20240716,095200,2561446300,23700,23750,23750,23700,270
|
|
20240716,095100,2555040700,23750,23700,23750,23700,401
|
|
20240716,095000,2545524250,23750,23750,23750,23700,441
|
|
20240716,094900,2535051100,23700,23750,23750,23700,768
|
|
20240716,094800,2516839500,23750,23750,23750,23700,1692
|
|
20240716,094700,2476666000,23700,23700,23750,23700,389
|
|
20240716,094600,2467436450,23700,23750,23750,23700,266
|
|
20240716,094500,2461131400,23750,23750,23750,23700,421
|
|
20240716,094400,2451142950,23750,23750,23750,23700,414
|
|
20240716,094300,2441326550,23700,23700,23750,23700,2749
|
|
20240716,094200,2376171250,23700,23750,23750,23700,455
|
|
20240716,094100,2365375700,23700,23750,23750,23700,1299
|
|
20240716,094000,2334581950,23750,23750,23750,23750,997
|
|
20240716,093900,2310903200,23700,23750,23750,23700,331
|
|
20240716,093800,2303052400,23750,23700,23750,23700,2364
|
|
20240716,093700,2246910050,23750,23700,23750,23700,51
|
|
20240716,093600,2245699050,23750,23750,23750,23700,1154
|
|
20240716,093500,2218345750,23750,23750,23750,23700,1523
|
|
20240716,093400,2182247050,23750,23750,23750,23700,5559
|
|
20240716,093300,2050232700,23750,23800,23800,23750,146
|
|
20240716,093200,2046760650,23800,23800,23800,23750,559
|
|
20240716,093100,2033472400,23800,23800,23800,23750,3578
|
|
20240716,093000,1948341250,23800,23800,23850,23800,7551
|
|
20240716,092900,1768624200,23800,23750,23800,23750,6843
|
|
20240716,092800,1606097650,23750,23750,23750,23700,260
|
|
20240716,092700,1599929150,23750,23700,23750,23700,522
|
|
20240716,092600,1587550350,23750,23700,23750,23700,2291
|
|
20240716,092500,1533243700,23750,23750,23750,23700,980
|
|
20240716,092400,1509968750,23750,23700,23750,23700,267
|
|
20240716,092300,1503628300,23700,23700,23750,23700,708
|
|
20240716,092200,1486843150,23700,23700,23750,23700,2728
|
|
20240716,092100,1422183950,23700,23700,23700,23650,1120
|
|
20240716,092000,1395640600,23700,23650,23700,23650,389
|
|
20240716,091900,1386434800,23650,23700,23700,23650,451
|
|
20240716,091800,1375761300,23700,23600,23700,23600,1352
|
|
20240716,091700,1343780300,23600,23500,23600,23500,11294
|
|
20240716,091600,1077465400,23600,23550,23600,23500,2285
|
|
20240716,091500,1023666750,23600,23600,23600,23550,4090
|
|
20240716,091400,927330650,23600,23600,23600,23550,679
|
|
20240716,091300,911326950,23550,23550,23600,23550,1074
|
|
20240716,091200,886028800,23550,23650,23650,23550,9439
|
|
20240716,091100,663390650,23650,23650,23650,23600,1882
|
|
20240716,091000,618907050,23650,23650,23700,23650,1829
|
|
20240716,090900,575646050,23700,23700,23700,23650,3931
|
|
20240716,090800,482534450,23700,23700,23750,23700,783
|
|
20240716,090700,463970100,23700,23750,23750,23700,793
|
|
20240716,090600,445163900,23750,23750,23750,23700,2054
|
|
20240716,090500,396382300,23750,23700,23800,23700,519
|
|
20240716,090400,384054000,23750,23700,23750,23700,735
|
|
20240716,090300,366603650,23700,23700,23750,23650,959
|
|
20240716,090200,343876100,23700,23750,23750,23650,2140
|
|
20240716,090100,293224800,23700,23700,23750,23650,2122
|
|
20240716,090000,242943600,23700,23800,23850,23700,10213
|