576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,183200,9665211300,33350,33350,33350,33350,0
|
|
20240709,183100,9665211300,33350,33350,33350,33350,0
|
|
20240709,183000,9665211300,33350,33350,33350,33350,0
|
|
20240709,182900,9665211300,33350,33350,33350,33350,0
|
|
20240709,182800,9665211300,33350,33350,33350,33350,0
|
|
20240709,182700,9665211300,33350,33350,33350,33350,0
|
|
20240709,182600,9665211300,33350,33350,33350,33350,0
|
|
20240709,182500,9665211300,33350,33350,33350,33350,0
|
|
20240709,182400,9665211300,33350,33350,33350,33350,0
|
|
20240709,182300,9665211300,33350,33350,33350,33350,0
|
|
20240709,182200,9665211300,33350,33350,33350,33350,0
|
|
20240709,182100,9665211300,33350,33350,33350,33350,0
|
|
20240709,182000,9665211300,33350,33350,33350,33350,0
|
|
20240709,181900,9665211300,33350,33350,33350,33350,0
|
|
20240709,181800,9665211300,33350,33350,33350,33350,0
|
|
20240709,181700,9665211300,33350,33350,33350,33350,0
|
|
20240709,181600,9665211300,33350,33350,33350,33350,0
|
|
20240709,181500,9665211300,33350,33350,33350,33350,0
|
|
20240709,181400,9665211300,33350,33350,33350,33350,0
|
|
20240709,181300,9665211300,33350,33350,33350,33350,0
|
|
20240709,181200,9665211300,33350,33350,33350,33350,0
|
|
20240709,181100,9665211300,33350,33350,33350,33350,0
|
|
20240709,181000,9665211300,33350,33350,33350,33350,0
|
|
20240709,180900,9665211300,33350,33350,33350,33350,0
|
|
20240709,180800,9665211300,33350,33350,33350,33350,0
|
|
20240709,180700,9665211300,33350,33350,33350,33350,0
|
|
20240709,180600,9665211300,33350,33350,33350,33350,0
|
|
20240709,180500,9665211300,33350,33350,33350,33350,0
|
|
20240709,180400,9665211300,33350,33350,33350,33350,0
|
|
20240709,180300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,180200,9665211300,33350,33350,33350,33350,0
|
|
20240709,180100,9665211300,33350,33350,33350,33350,0
|
|
20240709,180000,9665211300,33350,33350,33350,33350,0
|
|
20240709,175900,9665211300,33350,33350,33350,33350,0
|
|
20240709,175800,9665211300,33350,33350,33350,33350,0
|
|
20240709,175700,9665211300,33350,33350,33350,33350,0
|
|
20240709,175600,9665211300,33350,33350,33350,33350,0
|
|
20240709,175500,9665211300,33350,33350,33350,33350,0
|
|
20240709,175400,9665211300,33350,33350,33350,33350,0
|
|
20240709,175300,9665211300,33350,33350,33350,33350,0
|
|
20240709,175200,9665211300,33350,33350,33350,33350,0
|
|
20240709,175100,9665211300,33350,33350,33350,33350,0
|
|
20240709,175000,9665211300,33350,33350,33350,33350,0
|
|
20240709,174900,9665211300,33350,33350,33350,33350,0
|
|
20240709,174800,9665211300,33350,33350,33350,33350,0
|
|
20240709,174700,9665211300,33350,33350,33350,33350,0
|
|
20240709,174600,9665211300,33350,33350,33350,33350,0
|
|
20240709,174500,9665211300,33350,33350,33350,33350,0
|
|
20240709,174400,9665211300,33350,33350,33350,33350,0
|
|
20240709,174300,9665211300,33350,33350,33350,33350,0
|
|
20240709,174200,9665211300,33350,33350,33350,33350,0
|
|
20240709,174100,9665211300,33350,33350,33350,33350,0
|
|
20240709,174000,9665211300,33350,33350,33350,33350,0
|
|
20240709,173900,9665211300,33350,33350,33350,33350,0
|
|
20240709,173800,9665211300,33350,33350,33350,33350,0
|
|
20240709,173700,9665211300,33350,33350,33350,33350,0
|
|
20240709,173600,9665211300,33350,33350,33350,33350,0
|
|
20240709,173500,9665211300,33350,33350,33350,33350,0
|
|
20240709,173400,9665211300,33350,33350,33350,33350,0
|
|
20240709,173300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,173200,9665211300,33350,33350,33350,33350,0
|
|
20240709,173100,9665211300,33350,33350,33350,33350,0
|
|
20240709,173000,9665211300,33350,33350,33350,33350,0
|
|
20240709,172900,9665211300,33350,33350,33350,33350,0
|
|
20240709,172800,9665211300,33350,33350,33350,33350,0
|
|
20240709,172700,9665211300,33350,33350,33350,33350,0
|
|
20240709,172600,9665211300,33350,33350,33350,33350,0
|
|
20240709,172500,9665211300,33350,33350,33350,33350,0
|
|
20240709,172400,9665211300,33350,33350,33350,33350,0
|
|
20240709,172300,9665211300,33350,33350,33350,33350,0
|
|
20240709,172200,9665211300,33350,33350,33350,33350,0
|
|
20240709,172100,9665211300,33350,33350,33350,33350,0
|
|
20240709,172000,9665211300,33350,33350,33350,33350,0
|
|
20240709,171900,9665211300,33350,33350,33350,33350,0
|
|
20240709,171800,9665211300,33350,33350,33350,33350,0
|
|
20240709,171700,9665211300,33350,33350,33350,33350,0
|
|
20240709,171600,9665211300,33350,33350,33350,33350,0
|
|
20240709,171500,9665211300,33350,33350,33350,33350,0
|
|
20240709,171400,9665211300,33350,33350,33350,33350,0
|
|
20240709,171300,9665211300,33350,33350,33350,33350,0
|
|
20240709,171200,9665211300,33350,33350,33350,33350,0
|
|
20240709,171100,9665211300,33350,33350,33350,33350,0
|
|
20240709,171000,9665211300,33350,33350,33350,33350,0
|
|
20240709,170900,9665211300,33350,33350,33350,33350,0
|
|
20240709,170800,9665211300,33350,33350,33350,33350,0
|
|
20240709,170700,9665211300,33350,33350,33350,33350,0
|
|
20240709,170600,9665211300,33350,33350,33350,33350,0
|
|
20240709,170500,9665211300,33350,33350,33350,33350,0
|
|
20240709,170400,9665211300,33350,33350,33350,33350,0
|
|
20240709,170300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,170200,9665211300,33350,33350,33350,33350,0
|
|
20240709,170100,9665211300,33350,33350,33350,33350,0
|
|
20240709,170000,9665211300,33350,33350,33350,33350,0
|
|
20240709,165900,9665211300,33350,33350,33350,33350,0
|
|
20240709,165800,9665211300,33350,33350,33350,33350,0
|
|
20240709,165700,9665211300,33350,33350,33350,33350,0
|
|
20240709,165600,9665211300,33350,33350,33350,33350,0
|
|
20240709,165500,9665211300,33350,33350,33350,33350,0
|
|
20240709,165400,9665211300,33350,33350,33350,33350,0
|
|
20240709,165300,9665211300,33350,33350,33350,33350,0
|
|
20240709,165200,9665211300,33350,33350,33350,33350,0
|
|
20240709,165100,9665211300,33350,33350,33350,33350,0
|
|
20240709,165000,9665211300,33350,33350,33350,33350,0
|
|
20240709,164900,9665211300,33350,33350,33350,33350,0
|
|
20240709,164800,9665211300,33350,33350,33350,33350,0
|
|
20240709,164700,9665211300,33350,33350,33350,33350,0
|
|
20240709,164600,9665211300,33350,33350,33350,33350,0
|
|
20240709,164500,9665211300,33350,33350,33350,33350,0
|
|
20240709,164400,9665211300,33350,33350,33350,33350,0
|
|
20240709,164300,9665211300,33350,33350,33350,33350,0
|
|
20240709,164200,9665211300,33350,33350,33350,33350,0
|
|
20240709,164100,9665211300,33350,33350,33350,33350,0
|
|
20240709,164000,9665211300,33350,33350,33350,33350,0
|
|
20240709,163900,9665211300,33350,33350,33350,33350,0
|
|
20240709,163800,9665211300,33350,33350,33350,33350,0
|
|
20240709,163700,9665211300,33350,33350,33350,33350,0
|
|
20240709,163600,9665211300,33350,33350,33350,33350,0
|
|
20240709,163500,9665211300,33350,33350,33350,33350,0
|
|
20240709,163400,9665211300,33350,33350,33350,33350,0
|
|
20240709,163300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,163200,9665211300,33350,33350,33350,33350,0
|
|
20240709,163100,9665211300,33350,33350,33350,33350,0
|
|
20240709,163000,9665211300,33350,33350,33350,33350,0
|
|
20240709,162900,9665211300,33350,33350,33350,33350,0
|
|
20240709,162800,9665211300,33350,33350,33350,33350,0
|
|
20240709,162700,9665211300,33350,33350,33350,33350,0
|
|
20240709,162600,9665211300,33350,33350,33350,33350,0
|
|
20240709,162500,9665211300,33350,33350,33350,33350,0
|
|
20240709,162400,9665211300,33350,33350,33350,33350,0
|
|
20240709,162300,9665211300,33350,33350,33350,33350,0
|
|
20240709,162200,9665211300,33350,33350,33350,33350,0
|
|
20240709,162100,9665211300,33350,33350,33350,33350,0
|
|
20240709,162000,9665211300,33350,33350,33350,33350,0
|
|
20240709,161900,9665211300,33350,33350,33350,33350,0
|
|
20240709,161800,9665211300,33350,33350,33350,33350,0
|
|
20240709,161700,9665211300,33350,33350,33350,33350,0
|
|
20240709,161600,9665211300,33350,33350,33350,33350,0
|
|
20240709,161500,9665211300,33350,33350,33350,33350,0
|
|
20240709,161400,9665211300,33350,33350,33350,33350,0
|
|
20240709,161300,9665211300,33350,33350,33350,33350,0
|
|
20240709,161200,9665211300,33350,33350,33350,33350,0
|
|
20240709,161100,9665211300,33350,33350,33350,33350,0
|
|
20240709,161000,9665211300,33350,33350,33350,33350,0
|
|
20240709,160900,9665211300,33350,33350,33350,33350,0
|
|
20240709,160800,9665211300,33350,33350,33350,33350,0
|
|
20240709,160700,9665211300,33350,33350,33350,33350,0
|
|
20240709,160600,9665211300,33350,33350,33350,33350,0
|
|
20240709,160500,9665211300,33350,33350,33350,33350,0
|
|
20240709,160400,9665211300,33350,33350,33350,33350,0
|
|
20240709,160300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,160200,9665211300,33350,33350,33350,33350,0
|
|
20240709,160100,9665211300,33350,33350,33350,33350,0
|
|
20240709,160000,9665211300,33350,33350,33350,33350,0
|
|
20240709,155900,9665211300,33350,33350,33350,33350,0
|
|
20240709,155800,9665211300,33350,33350,33350,33350,0
|
|
20240709,155700,9665211300,33350,33350,33350,33350,0
|
|
20240709,155600,9665211300,33350,33350,33350,33350,0
|
|
20240709,155500,9665211300,33350,33350,33350,33350,0
|
|
20240709,155400,9665211300,33350,33350,33350,33350,0
|
|
20240709,155300,9665211300,33350,33350,33350,33350,0
|
|
20240709,155200,9665211300,33350,33350,33350,33350,0
|
|
20240709,155100,9665211300,33350,33350,33350,33350,0
|
|
20240709,155000,9665211300,33350,33350,33350,33350,0
|
|
20240709,154900,9665211300,33350,33350,33350,33350,0
|
|
20240709,154800,9665211300,33350,33350,33350,33350,0
|
|
20240709,154700,9665211300,33350,33350,33350,33350,0
|
|
20240709,154600,9665211300,33350,33350,33350,33350,0
|
|
20240709,154500,9665211300,33350,33350,33350,33350,0
|
|
20240709,154400,9665211300,33350,33350,33350,33350,0
|
|
20240709,154300,9665211300,33350,33350,33350,33350,0
|
|
20240709,154200,9665211300,33350,33350,33350,33350,0
|
|
20240709,154100,9665211300,33350,33350,33350,33350,0
|
|
20240709,154000,9665211300,33350,33350,33350,33350,0
|
|
20240709,153900,9665211300,33350,33350,33350,33350,0
|
|
20240709,153800,9665211300,33350,33350,33350,33350,0
|
|
20240709,153700,9665211300,33350,33350,33350,33350,0
|
|
20240709,153600,9665211300,33350,33350,33350,33350,0
|
|
20240709,153500,9665211300,33350,33350,33350,33350,0
|
|
20240709,153400,9665211300,33350,33350,33350,33350,0
|
|
20240709,153300,9665211300,33350,33350,33350,33350,3651
|
|
20240709,153200,9665211300,33350,33350,33350,33350,0
|
|
20240709,153100,9665211300,33350,33350,33350,33350,0
|
|
20240709,153000,9665211300,33350,33350,33350,33350,3651
|
|
20240709,152900,9543450450,33350,33350,33350,33350,0
|
|
20240709,152800,9543450450,33350,33350,33350,33350,0
|
|
20240709,152700,9543450450,33350,33350,33350,33350,0
|
|
20240709,152600,9543450450,33350,33350,33350,33350,0
|
|
20240709,152500,9543450450,33350,33350,33350,33350,0
|
|
20240709,152400,9543450450,33350,33350,33350,33350,0
|
|
20240709,152300,9543450450,33350,33350,33350,33350,0
|
|
20240709,152200,9543450450,33350,33350,33350,33350,0
|
|
20240709,152100,9543450450,33350,33350,33350,33350,0
|
|
20240709,152000,9543450450,33350,33350,33350,33350,0
|
|
20240709,151900,9543450450,33350,33450,33450,33350,115
|
|
20240709,151800,9539604300,33450,33400,33450,33350,1754
|
|
20240709,151700,9480947150,33400,33350,33400,33350,532
|
|
20240709,151600,9463179850,33400,33350,33400,33350,1050
|
|
20240709,151500,9428110150,33350,33350,33400,33350,114
|
|
20240709,151400,9424307850,33400,33400,33400,33350,290
|
|
20240709,151300,9414632050,33400,33350,33400,33350,35
|
|
20240709,151200,9413463700,33350,33350,33350,33350,192
|
|
20240709,151100,9407060500,33400,33350,33400,33350,8
|
|
20240709,151000,9406793650,33350,33400,33400,33350,213
|
|
20240709,150900,9399690050,33400,33400,33400,33400,77
|
|
20240709,150800,9397118250,33400,33400,33450,33400,108
|
|
20240709,150700,9393510800,33400,33400,33450,33350,2014
|
|
20240709,150600,9326220900,33400,33450,33450,33400,30
|
|
20240709,150500,9325218750,33450,33400,33450,33400,296
|
|
20240709,150400,9315319300,33450,33400,33450,33400,341
|
|
20240709,150300,9303913850,33400,33450,33450,33400,381
|
|
20240709,150200,9291188100,33400,33400,33400,33400,53
|
|
20240709,150100,9289417900,33400,33400,33400,33400,144
|
|
20240709,150000,9284608300,33400,33400,33400,33400,127
|
|
20240709,145900,9280366500,33350,33400,33400,33350,263
|
|
20240709,145800,9271594300,33400,33400,33400,33350,202
|
|
20240709,145700,9264847700,33400,33400,33400,33400,75
|
|
20240709,145600,9262342700,33400,33350,33400,33350,2749
|
|
20240709,145500,9170658550,33300,33350,33350,33300,39
|
|
20240709,145400,9169358150,33300,33300,33300,33300,255
|
|
20240709,145300,9160866650,33300,33300,33350,33250,123
|
|
20240709,145200,9156764900,33300,33350,33350,33250,265
|
|
20240709,145100,9147941200,33350,33300,33350,33300,418
|
|
20240709,145000,9134007200,33300,33300,33300,33250,473
|
|
20240709,144900,9118267250,33250,33300,33350,33250,1026
|
|
20240709,144800,9084102050,33300,33300,33350,33300,517
|
|
20240709,144700,9066878550,33350,33350,33350,33300,435
|
|
20240709,144600,9052374350,33300,33350,33350,33300,75
|
|
20240709,144500,9049875700,33300,33300,33350,33300,371
|
|
20240709,144400,9037521250,33300,33300,33300,33300,65
|
|
20240709,144300,9035356750,33300,33300,33350,33300,271
|
|
20240709,144200,9026323100,33300,33300,33350,33300,230
|
|
20240709,144100,9018663000,33300,33350,33350,33300,41
|
|
20240709,144000,9017295700,33350,33350,33350,33300,242
|
|
20240709,143900,9009231050,33350,33300,33350,33300,62
|
|
20240709,143800,9007164850,33300,33350,33350,33300,86
|
|
20240709,143700,9004301000,33300,33300,33350,33300,347
|
|
20240709,143600,8992740000,33300,33350,33350,33300,505
|
|
20240709,143500,8975918250,33350,33350,33350,33350,135
|
|
20240709,143400,8971416000,33300,33300,33350,33300,187
|
|
20240709,143300,8965182850,33300,33250,33300,33250,91
|
|
20240709,143200,8962154800,33250,33250,33250,33250,876
|
|
20240709,143100,8933027800,33250,33250,33250,33250,47
|
|
20240709,143000,8931465050,33300,33300,33300,33250,185
|
|
20240709,142900,8925305700,33250,33250,33250,33250,148
|
|
20240709,142800,8920384700,33350,33250,33350,33250,537
|
|
20240709,142700,8902517350,33350,33300,33350,33250,341
|
|
20240709,142600,8891163150,33300,33250,33300,33250,96
|
|
20240709,142500,8887968700,33300,33300,33300,33300,385
|
|
20240709,142400,8875148200,33250,33300,33350,33250,438
|
|
20240709,142300,8860562750,33400,33350,33400,33350,53
|
|
20240709,142200,8858794100,33350,33400,33400,33300,91
|
|
20240709,142100,8855760950,33300,33350,33350,33300,143
|
|
20240709,142000,8850991950,33350,33350,33350,33350,133
|
|
20240709,141900,8846556400,33350,33350,33350,33350,256
|
|
20240709,141800,8838018800,33350,33300,33350,33300,303
|
|
20240709,141700,8827916250,33300,33350,33350,33300,579
|
|
20240709,141600,8808631450,33400,33300,33400,33300,1026
|
|
20240709,141500,8774363250,33450,33400,33450,33300,1926
|
|
20240709,141400,8710042600,33450,33450,33450,33450,139
|
|
20240709,141300,8705393050,33450,33400,33450,33400,246
|
|
20240709,141200,8697175500,33350,33450,33450,33350,197
|
|
20240709,141100,8690586050,33450,33400,33450,33300,230
|
|
20240709,141000,8682906900,33400,33400,33400,33400,23
|
|
20240709,140900,8682138700,33300,33250,33300,33250,78
|
|
20240709,140800,8679542350,33300,33250,33300,33250,548
|
|
20240709,140700,8661297050,33300,33250,33300,33250,90
|
|
20240709,140600,8658303450,33250,33300,33300,33250,461
|
|
20240709,140500,8642972850,33300,33350,33350,33300,902
|
|
20240709,140400,8612929150,33300,33350,33350,33300,81
|
|
20240709,140300,8610230000,33350,33350,33350,33350,302
|
|
20240709,140200,8600158300,33350,33400,33400,33350,63
|
|
20240709,140100,8598057050,33400,33400,33400,33350,178
|
|
20240709,140000,8592113650,33400,33350,33400,33350,115
|
|
20240709,135900,8588272700,33400,33400,33400,33350,85
|
|
20240709,135800,8585437200,33400,33450,33450,33400,666
|
|
20240709,135700,8563186700,33450,33400,33450,33400,56
|
|
20240709,135600,8561314800,33400,33450,33450,33400,31
|
|
20240709,135500,8560279300,33450,33450,33500,33450,415
|
|
20240709,135400,8546397500,33450,33500,33500,33450,569
|
|
20240709,135300,8527364400,33450,33500,33500,33450,51
|
|
20240709,135200,8525658150,33450,33500,33500,33450,455
|
|
20240709,135100,8510419600,33500,33400,33500,33400,1915
|
|
20240709,135000,8446388000,33400,33350,33400,33350,121
|
|
20240709,134900,8442349300,33350,33250,33350,33250,468
|
|
20240709,134800,8426754200,33300,33300,33300,33250,286
|
|
20240709,134700,8417233750,33250,33250,33250,33250,0
|
|
20240709,134600,8417233750,33250,33250,33250,33250,17
|
|
20240709,134500,8416668500,33200,33400,33400,33200,8
|
|
20240709,134400,8416402300,33350,33250,33350,33200,1796
|
|
20240709,134300,8356746700,33250,33250,33300,33250,260
|
|
20240709,134200,8348095400,33300,33300,33300,33300,130
|
|
20240709,134100,8343766400,33250,33250,33250,33250,197
|
|
20240709,134000,8337216150,33250,33300,33300,33250,145
|
|
20240709,133900,8332393500,33300,33300,33300,33300,138
|
|
20240709,133800,8327798100,33250,33250,33250,33150,1413
|
|
20240709,133700,8280839100,33200,33200,33200,33200,355
|
|
20240709,133600,8269053100,33200,33200,33250,33200,19
|
|
20240709,133500,8268422250,33250,33200,33250,33200,293
|
|
20240709,133400,8258686950,33250,33250,33250,33250,42
|
|
20240709,133300,8257290450,33200,33200,33200,33200,59
|
|
20240709,133200,8255331650,33250,33300,33300,33250,753
|
|
20240709,133100,8230286150,33250,33300,33300,33250,50
|
|
20240709,133000,8228622100,33300,33300,33300,33300,116
|
|
20240709,132900,8224759300,33350,33350,33350,33350,628
|
|
20240709,132800,8203815500,33350,33300,33350,33300,185
|
|
20240709,132700,8197653900,33300,33300,33300,33300,576
|
|
20240709,132600,8178473100,33300,33300,33300,33300,153
|
|
20240709,132500,8173378200,33300,33300,33300,33250,323
|
|
20240709,132400,8162622500,33250,33300,33300,33250,348
|
|
20240709,132300,8151039900,33250,33300,33300,33250,545
|
|
20240709,132200,8132912500,33250,33300,33350,33250,1080
|
|
20240709,132100,8096945050,33350,33400,33400,33350,2061
|
|
20240709,132000,8028114900,33400,33450,33450,33400,986
|
|
20240709,131900,7995133750,33450,33450,33500,33450,358
|
|
20240709,131800,7983151000,33450,33450,33450,33450,744
|
|
20240709,131700,7958264200,33450,33550,33550,33450,5790
|
|
20240709,131600,7764162150,33550,33650,33650,33550,2123
|
|
20240709,131500,7692822800,33600,33650,33650,33600,18
|
|
20240709,131400,7692217850,33600,33600,33600,33600,34
|
|
20240709,131300,7691075450,33600,33650,33650,33600,125
|
|
20240709,131200,7686869550,33600,33600,33650,33600,63
|
|
20240709,131100,7684751650,33600,33600,33600,33600,64
|
|
20240709,131000,7682601250,33650,33650,33650,33650,119
|
|
20240709,130900,7678596900,33600,33600,33650,33600,383
|
|
20240709,130800,7665727000,33600,33600,33600,33600,270
|
|
20240709,130700,7656655000,33600,33600,33600,33600,313
|
|
20240709,130600,7646138200,33600,33550,33600,33550,421
|
|
20240709,130500,7631998800,33550,33600,33600,33550,61
|
|
20240709,130400,7629951600,33550,33550,33600,33550,64
|
|
20240709,130300,7627801600,33550,33550,33600,33550,1294
|
|
20240709,130200,7584370800,33550,33550,33550,33550,1376
|
|
20240709,130100,7538206000,33550,33650,33650,33550,3846
|
|
20240709,130000,7409010050,33650,33650,33700,33600,340
|
|
20240709,125900,7397569550,33700,33700,33700,33650,3301
|
|
20240709,125800,7286476850,33700,33700,33700,33700,391
|
|
20240709,125700,7273300150,33750,33700,33750,33700,278
|
|
20240709,125600,7263925600,33700,33700,33750,33700,89
|
|
20240709,125500,7260925200,33700,33700,33750,33700,566
|
|
20240709,125400,7241850850,33700,33700,33700,33700,78
|
|
20240709,125300,7239222250,33700,33750,33750,33700,327
|
|
20240709,125200,7228192400,33750,33750,33750,33750,533
|
|
20240709,125100,7210203650,33750,33750,33750,33750,4
|
|
20240709,125000,7210068650,33800,33800,33800,33750,192
|
|
20240709,124900,7203581600,33800,33700,33800,33700,51
|
|
20240709,124800,7201859900,33800,33800,33800,33750,177
|
|
20240709,124700,7195886050,33800,33750,33800,33750,140
|
|
20240709,124600,7191155150,33750,33800,33800,33700,645
|
|
20240709,124500,7169405500,33800,33800,33800,33800,4
|
|
20240709,124400,7169270300,33750,33700,33750,33700,143
|
|
20240709,124300,7164446050,33750,33750,33750,33750,128
|
|
20240709,124200,7160126050,33750,33750,33750,33750,14
|
|
20240709,124100,7159653550,33750,33750,33750,33750,35
|
|
20240709,124000,7158472300,33750,33750,33750,33700,168
|
|
20240709,123900,7152803400,33700,33700,33700,33700,52
|
|
20240709,123800,7151051000,33700,33700,33750,33700,220
|
|
20240709,123700,7143636500,33700,33750,33750,33700,230
|
|
20240709,123600,7135877250,33750,33750,33750,33750,108
|
|
20240709,123500,7132232250,33750,33750,33750,33700,84
|
|
20240709,123400,7129398800,33750,33750,33750,33700,711
|
|
20240709,123300,7105427600,33700,33700,33700,33700,58
|
|
20240709,123200,7103473000,33700,33700,33700,33700,0
|
|
20240709,123100,7103473000,33700,33700,33750,33700,464
|
|
20240709,123000,7087830250,33750,33750,33750,33750,52
|
|
20240709,122900,7086075250,33750,33750,33750,33750,68
|
|
20240709,122800,7083780250,33750,33750,33750,33750,94
|
|
20240709,122700,7080607750,33750,33700,33750,33700,189
|
|
20240709,122600,7074233950,33750,33750,33750,33750,36
|
|
20240709,122500,7073018950,33750,33750,33800,33750,38
|
|
20240709,122400,7071736300,33750,33750,33750,33750,140
|
|
20240709,122300,7067011300,33750,33800,33800,33700,2853
|
|
20240709,122200,6970724550,33750,33750,33800,33750,56
|
|
20240709,122100,6968833500,33750,33750,33800,33750,172
|
|
20240709,122000,6963020450,33750,33750,33800,33750,79
|
|
20240709,121900,6960354100,33750,33800,33800,33750,25
|
|
20240709,121800,6959509250,33800,33850,33850,33800,174
|
|
20240709,121700,6953626450,33850,33800,33850,33800,221
|
|
20240709,121600,6946156100,33800,33850,33850,33800,142
|
|
20240709,121500,6941355850,33850,33850,33850,33850,118
|
|
20240709,121400,6937361550,33850,33800,33850,33800,135
|
|
20240709,121300,6932797450,33800,33800,33800,33800,193
|
|
20240709,121200,6926274050,33800,33850,33850,33800,145
|
|
20240709,121100,6921369400,33850,33800,33850,33800,178
|
|
20240709,121000,6915345950,33850,33800,33850,33800,13
|
|
20240709,120900,6914906450,33800,33800,33850,33800,56
|
|
20240709,120800,6913012100,33850,33850,33850,33800,741
|
|
20240709,120700,6887958800,33800,33800,33850,33800,79
|
|
20240709,120600,6885288400,33800,33800,33800,33800,9
|
|
20240709,120500,6884984200,33800,33850,33850,33800,179
|
|
20240709,120400,6878926650,33800,33900,33900,33800,218
|
|
20240709,120300,6871542700,33850,33850,33850,33800,225
|
|
20240709,120200,6863929300,33850,33850,33850,33850,151
|
|
20240709,120100,6858817950,33850,33850,33850,33850,682
|
|
20240709,120000,6835732250,33850,33850,33850,33850,100
|
|
20240709,115900,6832347250,33900,33900,33900,33900,38
|
|
20240709,115800,6831059050,33900,33900,33900,33900,168
|
|
20240709,115700,6825363850,33850,33900,33900,33850,19
|
|
20240709,115600,6824719950,33950,33950,33950,33950,20
|
|
20240709,115500,6824040950,33900,33900,33900,33900,143
|
|
20240709,115400,6819193250,33950,33900,33950,33900,205
|
|
20240709,115300,6812235900,33900,33900,33900,33850,440
|
|
20240709,115200,6797334900,33900,33850,33950,33850,148
|
|
20240709,115100,6792317900,33850,33850,33900,33850,358
|
|
20240709,115000,6780189200,33850,33850,33850,33850,68
|
|
20240709,114900,6777887400,33900,33900,33900,33900,141
|
|
20240709,114800,6773107500,33850,33850,33850,33850,559
|
|
20240709,114700,6754185350,33850,33900,33900,33850,20
|
|
20240709,114600,6753508150,33800,33950,33950,33800,699
|
|
20240709,114500,6729816100,33900,33900,33950,33900,586
|
|
20240709,114400,6709949450,33900,33900,33900,33900,69
|
|
20240709,114300,6707610350,33900,33950,33950,33900,11
|
|
20240709,114200,6707237150,33950,33900,33950,33900,177
|
|
20240709,114100,6701230900,33900,33850,33900,33850,119
|
|
20240709,114000,6697197300,33900,33900,33900,33900,486
|
|
20240709,113900,6680721900,33900,33900,33900,33900,54
|
|
20240709,113800,6678891300,33900,33950,33950,33900,597
|
|
20240709,113700,6658627250,33950,33950,33950,33950,28
|
|
20240709,113600,6657676650,33950,33950,34000,33900,220
|
|
20240709,113500,6650207200,33950,33850,34000,33850,2142
|
|
20240709,113400,6577501400,33900,33850,33900,33850,106
|
|
20240709,113300,6573910050,33850,33900,33900,33850,183
|
|
20240709,113200,6567709550,33900,33850,33900,33850,35
|
|
20240709,113100,6566523700,33850,33900,33900,33850,294
|
|
20240709,113000,6556561550,33900,33850,33950,33850,175
|
|
20240709,112900,6550624100,33900,33850,33900,33800,1355
|
|
20240709,112800,6504735050,33850,33850,33850,33850,4
|
|
20240709,112700,6504599650,33850,33700,33850,33700,1249
|
|
20240709,112600,6462430750,33750,33750,33750,33700,247
|
|
20240709,112500,6454099250,33750,33700,33750,33700,53
|
|
20240709,112400,6452312950,33700,33750,33750,33700,3
|
|
20240709,112300,6452211750,33750,33750,33750,33750,192
|
|
20240709,112200,6445731750,33700,33700,33700,33650,252
|
|
20240709,112100,6437241750,33700,33650,33700,33650,6
|
|
20240709,112000,6437039800,33650,33650,33700,33650,312
|
|
20240709,111900,6426533600,33700,33650,33700,33650,50
|
|
20240709,111800,6424851050,33650,33650,33650,33650,259
|
|
20240709,111700,6416135700,33700,33700,33700,33700,0
|
|
20240709,111600,6416135700,33700,33700,33700,33650,432
|
|
20240709,111500,6401591250,33700,33700,33700,33700,41
|
|
20240709,111400,6400209550,33650,33650,33650,33650,130
|
|
20240709,111300,6395835050,33700,33650,33700,33650,169
|
|
20240709,111200,6390141050,33650,33650,33650,33650,411
|
|
20240709,111100,6376310900,33650,33650,33650,33650,60
|
|
20240709,111000,6374291900,33600,33650,33700,33600,426
|
|
20240709,110900,6359969950,33650,33650,33650,33650,30
|
|
20240709,110800,6358960450,33650,33650,33650,33650,1031
|
|
20240709,110700,6324267300,33700,33650,33700,33650,518
|
|
20240709,110600,6306824100,33650,33700,33750,33650,1074
|
|
20240709,110500,6270631150,33700,33700,33750,33700,507
|
|
20240709,110400,6253545100,33700,33750,33750,33700,293
|
|
20240709,110300,6243664900,33750,33750,33750,33700,613
|
|
20240709,110200,6222989450,33700,33750,33750,33700,5
|
|
20240709,110100,6222820850,33750,33800,33800,33700,400
|
|
20240709,110000,6209321950,33750,33750,33800,33750,311
|
|
20240709,105900,6198817400,33750,33750,33750,33750,481
|
|
20240709,105800,6182583650,33750,33750,33750,33750,246
|
|
20240709,105700,6174281150,33800,33800,33850,33750,580
|
|
20240709,105600,6154686500,33800,33800,33850,33800,61
|
|
20240709,105500,6152624650,33800,33850,33850,33800,78
|
|
20240709,105400,6149987450,33800,33800,33800,33800,243
|
|
20240709,105300,6141774050,33800,33750,33800,33750,306
|
|
20240709,105200,6131431400,33750,33750,33750,33750,141
|
|
20240709,105100,6126672650,33750,33800,33800,33750,226
|
|
20240709,105000,6119038150,33750,33750,33800,33750,496
|
|
20240709,104900,6102297000,33750,33750,33800,33750,108
|
|
20240709,104800,6098651750,33750,33800,33800,33750,99
|
|
20240709,104700,6095308850,33800,33700,33800,33700,410
|
|
20240709,104600,6081472550,33700,33750,33750,33700,881
|
|
20240709,104500,6051766500,33750,33750,33800,33750,26
|
|
20240709,104400,6050888100,33750,33800,33800,33750,214
|
|
20240709,104300,6043657500,33750,33750,33750,33750,92
|
|
20240709,104200,6040552500,33700,33800,33800,33700,173
|
|
20240709,104100,6034713800,33750,33750,33800,33750,198
|
|
20240709,104000,6028021500,33750,33750,33750,33700,210
|
|
20240709,103900,6020937400,33750,33750,33750,33750,234
|
|
20240709,103800,6013039900,33700,33650,33700,33650,420
|
|
20240709,103700,5998890850,33650,33650,33700,33650,519
|
|
20240709,103600,5981425300,33650,33750,33750,33650,1656
|
|
20240709,103500,5925617400,33800,33800,33800,33750,78
|
|
20240709,103400,5922983550,33800,33750,33800,33750,218
|
|
20240709,103300,5915620150,33750,33750,33750,33750,173
|
|
20240709,103200,5909781400,33750,33750,33750,33750,24
|
|
20240709,103100,5908971400,33800,33750,33800,33750,222
|
|
20240709,103000,5901471800,33750,33750,33750,33750,393
|
|
20240709,102900,5888208050,33750,33750,33750,33750,84
|
|
20240709,102800,5885373050,33700,33700,33750,33700,471
|
|
20240709,102700,5869493350,33750,33800,33800,33700,1318
|
|
20240709,102600,5825043050,33800,33800,33800,33800,10
|
|
20240709,102500,5824705050,33850,33800,33850,33750,776
|
|
20240709,102400,5798506100,33800,33800,33850,33800,1219
|
|
20240709,102300,5757300250,33850,33900,33900,33850,1416
|
|
20240709,102200,5709363750,33900,33900,33900,33850,290
|
|
20240709,102100,5699539300,33850,33950,33950,33850,2009
|
|
20240709,102000,5631466700,33950,34000,34000,33950,318
|
|
20240709,101900,5620662600,33950,34000,34000,33950,204
|
|
20240709,101800,5613735850,34000,34000,34000,33950,338
|
|
20240709,101700,5602246850,34000,34000,34000,33950,378
|
|
20240709,101600,5589401450,33950,34000,34000,33950,457
|
|
20240709,101500,5573879600,34000,34000,34050,33950,462
|
|
20240709,101400,5558161650,34000,34050,34100,34000,509
|
|
20240709,101300,5540849750,34050,34050,34050,34050,286
|
|
20240709,101200,5531111450,34050,34050,34050,34000,340
|
|
20240709,101100,5519542350,34050,34000,34050,33950,809
|
|
20240709,101000,5492012900,33900,34000,34050,33900,1699
|
|
20240709,100900,5434329350,33950,34050,34050,33950,1988
|
|
20240709,100800,5366800450,34050,34050,34050,34000,767
|
|
20240709,100700,5340718550,34050,34100,34100,34050,230
|
|
20240709,100600,5332880950,34100,34000,34100,34000,1058
|
|
20240709,100500,5296804700,34000,34050,34050,33950,393
|
|
20240709,100400,5283443900,34100,34200,34200,34050,1075
|
|
20240709,100300,5246777150,34150,34150,34150,34100,712
|
|
20240709,100200,5222471700,34100,33950,34150,33950,1646
|
|
20240709,100100,5166483900,33950,33900,34000,33900,3125
|
|
20240709,100000,5060523250,33900,33950,33950,33850,1240
|
|
20240709,095900,5018525550,33950,33900,33950,33900,443
|
|
20240709,095800,5003499250,33900,33950,33950,33900,594
|
|
20240709,095700,4983353450,33950,33900,33950,33900,71
|
|
20240709,095600,4980946500,33900,33850,33950,33850,1390
|
|
20240709,095500,4933815400,33850,33800,33850,33800,582
|
|
20240709,095400,4914125200,33800,33800,33850,33800,194
|
|
20240709,095300,4907562450,33850,33850,33900,33850,732
|
|
20240709,095200,4882776750,33850,33950,33950,33850,466
|
|
20240709,095100,4866990950,33950,33900,33950,33900,407
|
|
20240709,095000,4853192700,33900,33950,33950,33900,509
|
|
20240709,094900,4835915500,33950,33850,33950,33850,770
|
|
20240709,094800,4809790150,33850,33850,33950,33850,207
|
|
20240709,094700,4802775900,33850,33950,33950,33850,1109
|
|
20240709,094600,4765193750,33950,33950,34000,33900,1388
|
|
20240709,094500,4718083900,33950,34050,34100,33950,4959
|
|
20240709,094400,4549316000,34050,34100,34150,34050,3981
|
|
20240709,094300,4413600100,34150,34100,34150,34100,436
|
|
20240709,094200,4398715700,34100,34150,34150,34050,1787
|
|
20240709,094100,4337781050,34150,34400,34450,34150,2107
|
|
20240709,094000,4265461200,34250,34450,34450,34250,3265
|
|
20240709,093900,4153248750,34350,34500,34550,34350,4150
|
|
20240709,093800,4010152200,34500,34400,34550,34350,9974
|
|
20240709,093700,3666436750,34400,34250,34450,34250,3405
|
|
20240709,093600,3549393250,34250,34250,34350,34250,809
|
|
20240709,093500,3521640750,34250,34200,34350,34200,3060
|
|
20240709,093400,3416539500,34350,34200,34350,34050,6814
|
|
20240709,093300,3183371200,34100,34200,34250,34100,3222
|
|
20240709,093200,3073272850,34250,34250,34300,34200,1799
|
|
20240709,093100,3011677850,34200,34250,34300,34150,1445
|
|
20240709,093000,2962217600,34300,34200,34350,34150,3737
|
|
20240709,092900,2834158650,34200,34250,34250,34150,2735
|
|
20240709,092800,2740607550,34200,34000,34250,34000,6357
|
|
20240709,092700,2523591100,34000,33850,34100,33850,2423
|
|
20240709,092600,2441228450,33850,33650,34050,33600,19825
|
|
20240709,092500,1770090650,33600,33650,33650,33600,1277
|
|
20240709,092400,1727120150,33650,33600,33650,33600,600
|
|
20240709,092300,1706946500,33600,33650,33700,33600,1027
|
|
20240709,092200,1672377750,33650,33750,33750,33650,1382
|
|
20240709,092100,1625825650,33750,33800,33800,33700,1145
|
|
20240709,092000,1587157400,33800,33700,33800,33650,7406
|
|
20240709,091900,1337506600,33700,33600,33700,33600,1051
|
|
20240709,091800,1302165400,33600,33600,33700,33600,838
|
|
20240709,091700,1273978550,33600,33600,33700,33600,2896
|
|
20240709,091600,1176567750,33600,33600,33650,33550,2303
|
|
20240709,091500,1099187750,33600,33250,33600,33250,8369
|
|
20240709,091400,819247150,33250,33200,33250,33200,427
|
|
20240709,091300,805055650,33200,33250,33300,33150,1788
|
|
20240709,091200,745720900,33300,33250,33400,33150,448
|
|
20240709,091100,730822550,33250,33450,33450,33250,3487
|
|
20240709,091000,614576500,33450,33300,33450,33250,5963
|
|
20240709,090900,415582800,33300,32900,33300,32900,3199
|
|
20240709,090800,309512500,32900,32850,33000,32750,1840
|
|
20240709,090700,249066550,32850,32850,32850,32800,392
|
|
20240709,090600,236201250,32850,32900,33000,32850,680
|
|
20240709,090500,213859300,32850,32950,33000,32850,1613
|
|
20240709,090400,160798450,32950,33000,33050,32950,550
|
|
20240709,090300,142652200,33000,32900,33050,32900,701
|
|
20240709,090200,119582400,32950,33000,33100,32900,951
|
|
20240709,090100,88220050,33000,32950,33100,32800,856
|
|
20240709,090000,59999250,32800,32800,32950,32800,1828
|