576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,183200,6636431650,32800,32800,32800,32800,0
|
|
20240719,183100,6636431650,32800,32800,32800,32800,0
|
|
20240719,183000,6636431650,32800,32800,32800,32800,0
|
|
20240719,182900,6636431650,32800,32800,32800,32800,0
|
|
20240719,182800,6636431650,32800,32800,32800,32800,0
|
|
20240719,182700,6636431650,32800,32800,32800,32800,0
|
|
20240719,182600,6636431650,32800,32800,32800,32800,0
|
|
20240719,182500,6636431650,32800,32800,32800,32800,0
|
|
20240719,182400,6636431650,32800,32800,32800,32800,0
|
|
20240719,182300,6636431650,32800,32800,32800,32800,0
|
|
20240719,182200,6636431650,32800,32800,32800,32800,0
|
|
20240719,182100,6636431650,32800,32800,32800,32800,0
|
|
20240719,182000,6636431650,32800,32800,32800,32800,0
|
|
20240719,181900,6636431650,32800,32800,32800,32800,0
|
|
20240719,181800,6636431650,32800,32800,32800,32800,0
|
|
20240719,181700,6636431650,32800,32800,32800,32800,0
|
|
20240719,181600,6636431650,32800,32800,32800,32800,0
|
|
20240719,181500,6636431650,32800,32800,32800,32800,0
|
|
20240719,181400,6636431650,32800,32800,32800,32800,0
|
|
20240719,181300,6636431650,32800,32800,32800,32800,0
|
|
20240719,181200,6636431650,32800,32800,32800,32800,0
|
|
20240719,181100,6636431650,32800,32800,32800,32800,0
|
|
20240719,181000,6636431650,32800,32800,32800,32800,0
|
|
20240719,180900,6636431650,32800,32800,32800,32800,0
|
|
20240719,180800,6636431650,32800,32800,32800,32800,0
|
|
20240719,180700,6636431650,32800,32800,32800,32800,0
|
|
20240719,180600,6636431650,32800,32800,32800,32800,0
|
|
20240719,180500,6636431650,32800,32800,32800,32800,0
|
|
20240719,180400,6636431650,32800,32800,32800,32800,0
|
|
20240719,180300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,180200,6636431650,32800,32800,32800,32800,0
|
|
20240719,180100,6636431650,32800,32800,32800,32800,0
|
|
20240719,180000,6636431650,32800,32800,32800,32800,0
|
|
20240719,175900,6636431650,32800,32800,32800,32800,0
|
|
20240719,175800,6636431650,32800,32800,32800,32800,0
|
|
20240719,175700,6636431650,32800,32800,32800,32800,0
|
|
20240719,175600,6636431650,32800,32800,32800,32800,0
|
|
20240719,175500,6636431650,32800,32800,32800,32800,0
|
|
20240719,175400,6636431650,32800,32800,32800,32800,0
|
|
20240719,175300,6636431650,32800,32800,32800,32800,0
|
|
20240719,175200,6636431650,32800,32800,32800,32800,0
|
|
20240719,175100,6636431650,32800,32800,32800,32800,0
|
|
20240719,175000,6636431650,32800,32800,32800,32800,0
|
|
20240719,174900,6636431650,32800,32800,32800,32800,0
|
|
20240719,174800,6636431650,32800,32800,32800,32800,0
|
|
20240719,174700,6636431650,32800,32800,32800,32800,0
|
|
20240719,174600,6636431650,32800,32800,32800,32800,0
|
|
20240719,174500,6636431650,32800,32800,32800,32800,0
|
|
20240719,174400,6636431650,32800,32800,32800,32800,0
|
|
20240719,174300,6636431650,32800,32800,32800,32800,0
|
|
20240719,174200,6636431650,32800,32800,32800,32800,0
|
|
20240719,174100,6636431650,32800,32800,32800,32800,0
|
|
20240719,174000,6636431650,32800,32800,32800,32800,0
|
|
20240719,173900,6636431650,32800,32800,32800,32800,0
|
|
20240719,173800,6636431650,32800,32800,32800,32800,0
|
|
20240719,173700,6636431650,32800,32800,32800,32800,0
|
|
20240719,173600,6636431650,32800,32800,32800,32800,0
|
|
20240719,173500,6636431650,32800,32800,32800,32800,0
|
|
20240719,173400,6636431650,32800,32800,32800,32800,0
|
|
20240719,173300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,173200,6636431650,32800,32800,32800,32800,0
|
|
20240719,173100,6636431650,32800,32800,32800,32800,0
|
|
20240719,173000,6636431650,32800,32800,32800,32800,0
|
|
20240719,172900,6636431650,32800,32800,32800,32800,0
|
|
20240719,172800,6636431650,32800,32800,32800,32800,0
|
|
20240719,172700,6636431650,32800,32800,32800,32800,0
|
|
20240719,172600,6636431650,32800,32800,32800,32800,0
|
|
20240719,172500,6636431650,32800,32800,32800,32800,0
|
|
20240719,172400,6636431650,32800,32800,32800,32800,0
|
|
20240719,172300,6636431650,32800,32800,32800,32800,0
|
|
20240719,172200,6636431650,32800,32800,32800,32800,0
|
|
20240719,172100,6636431650,32800,32800,32800,32800,0
|
|
20240719,172000,6636431650,32800,32800,32800,32800,0
|
|
20240719,171900,6636431650,32800,32800,32800,32800,0
|
|
20240719,171800,6636431650,32800,32800,32800,32800,0
|
|
20240719,171700,6636431650,32800,32800,32800,32800,0
|
|
20240719,171600,6636431650,32800,32800,32800,32800,0
|
|
20240719,171500,6636431650,32800,32800,32800,32800,0
|
|
20240719,171400,6636431650,32800,32800,32800,32800,0
|
|
20240719,171300,6636431650,32800,32800,32800,32800,0
|
|
20240719,171200,6636431650,32800,32800,32800,32800,0
|
|
20240719,171100,6636431650,32800,32800,32800,32800,0
|
|
20240719,171000,6636431650,32800,32800,32800,32800,0
|
|
20240719,170900,6636431650,32800,32800,32800,32800,0
|
|
20240719,170800,6636431650,32800,32800,32800,32800,0
|
|
20240719,170700,6636431650,32800,32800,32800,32800,0
|
|
20240719,170600,6636431650,32800,32800,32800,32800,0
|
|
20240719,170500,6636431650,32800,32800,32800,32800,0
|
|
20240719,170400,6636431650,32800,32800,32800,32800,0
|
|
20240719,170300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,170200,6636431650,32800,32800,32800,32800,0
|
|
20240719,170100,6636431650,32800,32800,32800,32800,0
|
|
20240719,170000,6636431650,32800,32800,32800,32800,0
|
|
20240719,165900,6636431650,32800,32800,32800,32800,0
|
|
20240719,165800,6636431650,32800,32800,32800,32800,0
|
|
20240719,165700,6636431650,32800,32800,32800,32800,0
|
|
20240719,165600,6636431650,32800,32800,32800,32800,0
|
|
20240719,165500,6636431650,32800,32800,32800,32800,0
|
|
20240719,165400,6636431650,32800,32800,32800,32800,0
|
|
20240719,165300,6636431650,32800,32800,32800,32800,0
|
|
20240719,165200,6636431650,32800,32800,32800,32800,0
|
|
20240719,165100,6636431650,32800,32800,32800,32800,0
|
|
20240719,165000,6636431650,32800,32800,32800,32800,0
|
|
20240719,164900,6636431650,32800,32800,32800,32800,0
|
|
20240719,164800,6636431650,32800,32800,32800,32800,0
|
|
20240719,164700,6636431650,32800,32800,32800,32800,0
|
|
20240719,164600,6636431650,32800,32800,32800,32800,0
|
|
20240719,164500,6636431650,32800,32800,32800,32800,0
|
|
20240719,164400,6636431650,32800,32800,32800,32800,0
|
|
20240719,164300,6636431650,32800,32800,32800,32800,0
|
|
20240719,164200,6636431650,32800,32800,32800,32800,0
|
|
20240719,164100,6636431650,32800,32800,32800,32800,0
|
|
20240719,164000,6636431650,32800,32800,32800,32800,0
|
|
20240719,163900,6636431650,32800,32800,32800,32800,0
|
|
20240719,163800,6636431650,32800,32800,32800,32800,0
|
|
20240719,163700,6636431650,32800,32800,32800,32800,0
|
|
20240719,163600,6636431650,32800,32800,32800,32800,0
|
|
20240719,163500,6636431650,32800,32800,32800,32800,0
|
|
20240719,163400,6636431650,32800,32800,32800,32800,0
|
|
20240719,163300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,163200,6636431650,32800,32800,32800,32800,0
|
|
20240719,163100,6636431650,32800,32800,32800,32800,0
|
|
20240719,163000,6636431650,32800,32800,32800,32800,0
|
|
20240719,162900,6636431650,32800,32800,32800,32800,0
|
|
20240719,162800,6636431650,32800,32800,32800,32800,0
|
|
20240719,162700,6636431650,32800,32800,32800,32800,0
|
|
20240719,162600,6636431650,32800,32800,32800,32800,0
|
|
20240719,162500,6636431650,32800,32800,32800,32800,0
|
|
20240719,162400,6636431650,32800,32800,32800,32800,0
|
|
20240719,162300,6636431650,32800,32800,32800,32800,0
|
|
20240719,162200,6636431650,32800,32800,32800,32800,0
|
|
20240719,162100,6636431650,32800,32800,32800,32800,0
|
|
20240719,162000,6636431650,32800,32800,32800,32800,0
|
|
20240719,161900,6636431650,32800,32800,32800,32800,0
|
|
20240719,161800,6636431650,32800,32800,32800,32800,0
|
|
20240719,161700,6636431650,32800,32800,32800,32800,0
|
|
20240719,161600,6636431650,32800,32800,32800,32800,0
|
|
20240719,161500,6636431650,32800,32800,32800,32800,0
|
|
20240719,161400,6636431650,32800,32800,32800,32800,0
|
|
20240719,161300,6636431650,32800,32800,32800,32800,0
|
|
20240719,161200,6636431650,32800,32800,32800,32800,0
|
|
20240719,161100,6636431650,32800,32800,32800,32800,0
|
|
20240719,161000,6636431650,32800,32800,32800,32800,0
|
|
20240719,160900,6636431650,32800,32800,32800,32800,0
|
|
20240719,160800,6636431650,32800,32800,32800,32800,0
|
|
20240719,160700,6636431650,32800,32800,32800,32800,0
|
|
20240719,160600,6636431650,32800,32800,32800,32800,0
|
|
20240719,160500,6636431650,32800,32800,32800,32800,0
|
|
20240719,160400,6636431650,32800,32800,32800,32800,0
|
|
20240719,160300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,160200,6636431650,32800,32800,32800,32800,0
|
|
20240719,160100,6636431650,32800,32800,32800,32800,0
|
|
20240719,160000,6636431650,32800,32800,32800,32800,0
|
|
20240719,155900,6636431650,32800,32800,32800,32800,0
|
|
20240719,155800,6636431650,32800,32800,32800,32800,0
|
|
20240719,155700,6636431650,32800,32800,32800,32800,0
|
|
20240719,155600,6636431650,32800,32800,32800,32800,0
|
|
20240719,155500,6636431650,32800,32800,32800,32800,0
|
|
20240719,155400,6636431650,32800,32800,32800,32800,0
|
|
20240719,155300,6636431650,32800,32800,32800,32800,0
|
|
20240719,155200,6636431650,32800,32800,32800,32800,0
|
|
20240719,155100,6636431650,32800,32800,32800,32800,0
|
|
20240719,155000,6636431650,32800,32800,32800,32800,0
|
|
20240719,154900,6636431650,32800,32800,32800,32800,0
|
|
20240719,154800,6636431650,32800,32800,32800,32800,0
|
|
20240719,154700,6636431650,32800,32800,32800,32800,0
|
|
20240719,154600,6636431650,32800,32800,32800,32800,0
|
|
20240719,154500,6636431650,32800,32800,32800,32800,0
|
|
20240719,154400,6636431650,32800,32800,32800,32800,0
|
|
20240719,154300,6636431650,32800,32800,32800,32800,0
|
|
20240719,154200,6636431650,32800,32800,32800,32800,0
|
|
20240719,154100,6636431650,32800,32800,32800,32800,0
|
|
20240719,154000,6636431650,32800,32800,32800,32800,0
|
|
20240719,153900,6636431650,32800,32800,32800,32800,0
|
|
20240719,153800,6636431650,32800,32800,32800,32800,0
|
|
20240719,153700,6636431650,32800,32800,32800,32800,0
|
|
20240719,153600,6636431650,32800,32800,32800,32800,0
|
|
20240719,153500,6636431650,32800,32800,32800,32800,0
|
|
20240719,153400,6636431650,32800,32800,32800,32800,0
|
|
20240719,153300,6636431650,32800,32800,32800,32800,1922
|
|
20240719,153200,6636431650,32800,32800,32800,32800,0
|
|
20240719,153100,6636431650,32800,32800,32800,32800,0
|
|
20240719,153000,6636431650,32800,32800,32800,32800,1922
|
|
20240719,152900,6573390050,32850,32850,32850,32850,0
|
|
20240719,152800,6573390050,32850,32850,32850,32850,0
|
|
20240719,152700,6573390050,32850,32850,32850,32850,0
|
|
20240719,152600,6573390050,32850,32850,32850,32850,0
|
|
20240719,152500,6573390050,32850,32850,32850,32850,0
|
|
20240719,152400,6573390050,32850,32850,32850,32850,0
|
|
20240719,152300,6573390050,32850,32850,32850,32850,0
|
|
20240719,152200,6573390050,32850,32850,32850,32850,0
|
|
20240719,152100,6573390050,32850,32850,32850,32850,0
|
|
20240719,152000,6573390050,32850,32850,32850,32850,0
|
|
20240719,151900,6573390050,32850,32850,32900,32850,228
|
|
20240719,151800,6565900150,32850,32800,32850,32750,56
|
|
20240719,151700,6564064700,32750,32750,32800,32700,199
|
|
20240719,151600,6557543000,32750,32900,32900,32750,127
|
|
20240719,151500,6553374050,32900,32850,32900,32850,228
|
|
20240719,151400,6545874650,32850,32700,32900,32700,1722
|
|
20240719,151300,6489334100,32700,32750,32800,32700,209
|
|
20240719,151200,6482492450,32800,32800,32800,32750,36
|
|
20240719,151100,6481313050,32800,32750,32850,32750,107
|
|
20240719,151000,6477808550,32850,32700,32850,32700,64
|
|
20240719,150900,6475709350,32700,32750,32800,32700,1701
|
|
20240719,150800,6420025550,32750,32800,32800,32750,97
|
|
20240719,150700,6416845800,32800,32750,32850,32750,248
|
|
20240719,150600,6408710150,32750,32750,32750,32750,125
|
|
20240719,150500,6404616400,32800,32800,32800,32700,300
|
|
20240719,150400,6394794350,32800,32800,32800,32700,503
|
|
20240719,150300,6378345950,32800,32750,32800,32700,155
|
|
20240719,150200,6373263300,32700,32700,32700,32700,78
|
|
20240719,150100,6370712700,32700,32750,32750,32700,110
|
|
20240719,150000,6367110300,32750,32800,32800,32750,19
|
|
20240719,145900,6366487950,32750,32750,32750,32700,287
|
|
20240719,145800,6357099900,32800,32650,32800,32650,107
|
|
20240719,145700,6353605900,32750,32750,32750,32650,109
|
|
20240719,145600,6350037150,32650,32750,32750,32600,1711
|
|
20240719,145500,6294153000,32750,32800,32800,32750,64
|
|
20240719,145400,6292055250,32850,32800,32850,32800,20
|
|
20240719,145300,6291398300,32750,32800,32850,32750,306
|
|
20240719,145200,6281352200,32800,32800,32850,32750,70
|
|
20240719,145100,6279056650,32800,32800,32800,32800,5
|
|
20240719,145000,6278892650,32800,32800,32800,32750,25
|
|
20240719,144900,6278073650,32750,32800,32800,32750,307
|
|
20240719,144800,6268004750,32800,32750,32800,32750,29
|
|
20240719,144700,6267054850,32750,32750,32750,32700,128
|
|
20240719,144600,6262864250,32700,32800,32800,32700,19
|
|
20240719,144500,6262241250,32800,32750,32800,32750,162
|
|
20240719,144400,6256935650,32750,32700,32750,32700,359
|
|
20240719,144300,6245191450,32700,32750,32750,32700,573
|
|
20240719,144200,6226452100,32750,32800,32800,32750,223
|
|
20240719,144100,6219148700,32800,32800,32800,32800,0
|
|
20240719,144000,6219148700,32800,32800,32800,32800,6
|
|
20240719,143900,6218951900,32800,32850,32850,32800,203
|
|
20240719,143800,6212292450,32850,32850,32850,32850,0
|
|
20240719,143700,6212292450,32850,32850,32850,32800,81
|
|
20240719,143600,6209634500,32850,32800,32850,32800,70
|
|
20240719,143500,6207337800,32800,32800,32850,32800,16
|
|
20240719,143400,6206812600,32800,32850,32850,32800,30
|
|
20240719,143300,6205828500,32850,32850,32850,32800,75
|
|
20240719,143200,6203367650,32850,32900,32900,32850,985
|
|
20240719,143100,6171009050,32900,32800,32900,32800,196
|
|
20240719,143000,6164568050,32850,32850,32850,32800,39
|
|
20240719,142900,6163288300,32850,32800,32850,32800,32
|
|
20240719,142800,6162238500,32850,32850,32850,32850,5
|
|
20240719,142700,6162074250,32800,32850,32850,32800,29
|
|
20240719,142600,6161121750,32850,32850,32900,32800,192
|
|
20240719,142500,6154814900,32850,32800,32850,32800,107
|
|
20240719,142400,6151303600,32800,32850,32850,32800,68
|
|
20240719,142300,6149071250,32850,32800,32850,32800,29
|
|
20240719,142200,6148120000,32850,32850,32850,32800,115
|
|
20240719,142100,6144345200,32800,32850,32850,32800,59
|
|
20240719,142000,6142409800,32800,32800,32800,32800,85
|
|
20240719,141900,6139621800,32850,32850,32900,32800,313
|
|
20240719,141800,6129340150,32850,32800,32850,32800,119
|
|
20240719,141700,6125435650,32800,32800,32800,32750,36
|
|
20240719,141600,6124256250,32750,32750,32800,32750,65
|
|
20240719,141500,6122127000,32800,32800,32800,32800,16
|
|
20240719,141400,6121602200,32800,32800,32800,32750,61
|
|
20240719,141300,6119603350,32800,32700,32800,32700,398
|
|
20240719,141200,6106566400,32750,32700,32750,32700,72
|
|
20240719,141100,6104211700,32650,32650,32700,32650,336
|
|
20240719,141000,6093240800,32650,32600,32650,32600,106
|
|
20240719,140900,6089785050,32650,32600,32650,32600,50
|
|
20240719,140800,6088153550,32650,32650,32650,32600,36
|
|
20240719,140700,6086979650,32600,32600,32600,32600,28
|
|
20240719,140600,6086066850,32650,32650,32650,32650,15
|
|
20240719,140500,6085577100,32600,32600,32650,32600,27
|
|
20240719,140400,6084696600,32650,32600,32650,32600,336
|
|
20240719,140300,6073740700,32600,32600,32650,32600,20
|
|
20240719,140200,6073088500,32650,32600,32650,32600,30
|
|
20240719,140100,6072109800,32600,32600,32650,32600,32
|
|
20240719,140000,6071066500,32700,32550,32700,32550,46
|
|
20240719,135900,6069566500,32700,32700,32700,32700,168
|
|
20240719,135800,6064072900,32700,32700,32700,32700,160
|
|
20240719,135700,6058840900,32650,32500,32650,32500,171
|
|
20240719,135600,6053258600,32650,32600,32650,32600,100
|
|
20240719,135500,6049994500,32500,32500,32500,32500,56
|
|
20240719,135400,6048174500,32450,32600,32600,32450,166
|
|
20240719,135300,6042772750,32600,32600,32600,32600,32
|
|
20240719,135200,6041729550,32600,32650,32650,32600,290
|
|
20240719,135100,6032263550,32650,32650,32650,32600,87
|
|
20240719,135000,6029423150,32650,32650,32650,32650,227
|
|
20240719,134900,6022011600,32650,32650,32650,32650,57
|
|
20240719,134800,6020150550,32650,32700,32700,32650,54
|
|
20240719,134700,6018386200,32700,32650,32700,32600,192
|
|
20240719,134600,6012117350,32600,32650,32700,32600,1306
|
|
20240719,134500,5969471100,32650,32650,32650,32600,323
|
|
20240719,134400,5958925650,32650,32550,32650,32550,506
|
|
20240719,134300,5942441300,32550,32550,32550,32550,15
|
|
20240719,134200,5941953050,32500,32450,32500,32450,241
|
|
20240719,134100,5934127900,32450,32450,32450,32450,1
|
|
20240719,134000,5934095450,32500,32500,32500,32450,92
|
|
20240719,133900,5931105900,32400,32400,32400,32400,58
|
|
20240719,133800,5929226700,32400,32500,32500,32400,2
|
|
20240719,133700,5929161800,32400,32400,32400,32400,0
|
|
20240719,133600,5929161800,32400,32400,32400,32400,48
|
|
20240719,133500,5927606600,32400,32500,32500,32400,90
|
|
20240719,133400,5924690500,32500,32300,32500,32300,859
|
|
20240719,133300,5896793100,32400,32300,32400,32300,23
|
|
20240719,133200,5896048400,32250,32400,32500,32200,5966
|
|
20240719,133100,5703449150,32400,32400,32400,32400,29
|
|
20240719,133000,5702509550,32400,32450,32500,32400,136
|
|
20240719,132900,5698095150,32400,32450,32450,32400,28
|
|
20240719,132800,5697187750,32350,32500,32500,32350,3445
|
|
20240719,132700,5585498950,32500,32500,32500,32500,8
|
|
20240719,132600,5585238950,32500,32500,32550,32500,151
|
|
20240719,132500,5580328050,32500,32550,32550,32500,323
|
|
20240719,132400,5569815550,32550,32500,32550,32500,70
|
|
20240719,132300,5567538050,32500,32500,32550,32500,199
|
|
20240719,132200,5561067850,32500,32500,32500,32500,198
|
|
20240719,132100,5554632850,32500,32550,32550,32500,44
|
|
20240719,132000,5553201350,32500,32500,32550,32500,162
|
|
20240719,131900,5547936300,32500,32550,32550,32500,39
|
|
20240719,131800,5546668350,32550,32550,32550,32550,126
|
|
20240719,131700,5542567050,32600,32600,32600,32550,25
|
|
20240719,131600,5541752550,32650,32550,32650,32550,442
|
|
20240719,131500,5527345250,32500,32500,32550,32500,44
|
|
20240719,131400,5525913350,32500,32450,32500,32450,165
|
|
20240719,131300,5520551200,32450,32400,32500,32400,106
|
|
20240719,131200,5517110450,32400,32450,32450,32400,41
|
|
20240719,131100,5515781600,32400,32400,32450,32400,442
|
|
20240719,131000,5501442950,32350,32350,32500,32250,2716
|
|
20240719,130900,5413667400,32450,32450,32450,32400,1093
|
|
20240719,130800,5378243450,32500,32450,32500,32450,106
|
|
20240719,130700,5374803000,32500,32400,32500,32400,555
|
|
20240719,130600,5356818200,32450,32450,32450,32450,152
|
|
20240719,130500,5351885800,32500,32500,32500,32400,2153
|
|
20240719,130400,5282100500,32500,32500,32500,32500,243
|
|
20240719,130300,5274203000,32500,32500,32550,32500,228
|
|
20240719,130200,5266792950,32500,32550,32600,32500,358
|
|
20240719,130100,5255154250,32550,32550,32600,32550,138
|
|
20240719,130000,5250658350,32550,32650,32650,32550,323
|
|
20240719,125900,5240112600,32600,32500,32600,32500,1182
|
|
20240719,125800,5201622350,32450,32500,32500,32450,301
|
|
20240719,125700,5191840350,32550,32500,32550,32500,371
|
|
20240719,125600,5179782800,32500,32500,32500,32500,28
|
|
20240719,125500,5178872800,32550,32500,32550,32500,645
|
|
20240719,125400,5157879050,32600,32500,32600,32500,34
|
|
20240719,125300,5156772850,32550,32500,32550,32500,192
|
|
20240719,125200,5150531650,32500,32500,32500,32450,1068
|
|
20240719,125100,5115860150,32550,32600,32600,32550,335
|
|
20240719,125000,5104955450,32500,32550,32550,32500,73
|
|
20240719,124900,5102580900,32600,32550,32600,32500,126
|
|
20240719,124800,5098477700,32550,32550,32550,32500,279
|
|
20240719,124700,5089406750,32450,32500,32700,32450,342
|
|
20240719,124600,5078300100,32450,32700,32700,32400,2826
|
|
20240719,124500,4986415500,32600,32800,32800,32500,12747
|
|
20240719,124400,4571538350,32800,32800,32800,32750,62
|
|
20240719,124300,4569506150,32850,32750,32850,32750,37
|
|
20240719,124200,4568293500,32850,32850,32850,32750,1503
|
|
20240719,124100,4519020550,32850,32900,32900,32850,58
|
|
20240719,124000,4517112450,32900,32900,32900,32900,31
|
|
20240719,123900,4516092550,32900,32900,32900,32900,0
|
|
20240719,123800,4516092550,32900,32900,32900,32850,128
|
|
20240719,123700,4511882650,32900,32900,32900,32900,4
|
|
20240719,123600,4511751050,32900,32900,32900,32900,2
|
|
20240719,123500,4511685250,32900,32900,32900,32900,61
|
|
20240719,123400,4509678350,32850,32900,32950,32850,392
|
|
20240719,123300,4496782550,32950,32950,32950,32950,6
|
|
20240719,123200,4496584850,32950,32900,32950,32900,30
|
|
20240719,123100,4495596850,32900,32900,32900,32900,28
|
|
20240719,123000,4494675650,32900,32900,32900,32900,30
|
|
20240719,122900,4493688650,32900,32900,32900,32900,33
|
|
20240719,122800,4492602950,32900,33000,33000,32900,647
|
|
20240719,122700,4471273950,32900,32900,32900,32900,55
|
|
20240719,122600,4469464450,32900,32900,32950,32900,191
|
|
20240719,122500,4463180500,32900,32900,32950,32850,529
|
|
20240719,122400,4445776400,32900,32900,33000,32900,86
|
|
20240719,122300,4442946800,32900,32900,32900,32900,0
|
|
20240719,122200,4442946800,32900,33000,33000,32900,95
|
|
20240719,122100,4439821200,32900,32900,32900,32900,29
|
|
20240719,122000,4438867100,32900,32850,33000,32850,197
|
|
20240719,121900,4432385750,32850,32850,32950,32850,518
|
|
20240719,121800,4415368100,32850,32850,32850,32850,29
|
|
20240719,121700,4414415450,32850,32850,32850,32850,36
|
|
20240719,121600,4413232850,32850,32850,32850,32850,28
|
|
20240719,121500,4412313050,32850,32850,32900,32850,115
|
|
20240719,121400,4408535250,32850,32900,32900,32800,4193
|
|
20240719,121300,4270802650,32900,32900,32900,32900,0
|
|
20240719,121200,4270802650,32900,32950,32950,32900,548
|
|
20240719,121100,4252746550,32950,32950,32950,32950,77
|
|
20240719,121000,4250209400,32950,32950,32950,32950,1
|
|
20240719,120900,4250176450,32950,32950,32950,32950,28
|
|
20240719,120800,4249253850,33000,33000,33000,32950,129
|
|
20240719,120700,4244998250,32950,33000,33000,32950,7
|
|
20240719,120600,4244767350,32950,32950,32950,32950,28
|
|
20240719,120500,4243844750,33050,33050,33050,33050,0
|
|
20240719,120400,4243844750,33050,32950,33050,32950,104
|
|
20240719,120300,4240412050,32950,33000,33000,32950,14
|
|
20240719,120200,4239950250,33000,32950,33000,32950,196
|
|
20240719,120100,4233483850,32950,32950,32950,32950,29
|
|
20240719,120000,4232528300,32950,32950,32950,32950,1
|
|
20240719,115900,4232495350,32900,33000,33000,32900,407
|
|
20240719,115800,4219064550,32950,32900,32950,32850,1251
|
|
20240719,115700,4177899100,33000,33000,33000,33000,8
|
|
20240719,115600,4177635100,32900,32900,32900,32900,45
|
|
20240719,115500,4176154600,32950,32950,32950,32950,28
|
|
20240719,115400,4175232000,32950,32950,32950,32850,51
|
|
20240719,115300,4173554950,32900,32900,32900,32900,66
|
|
20240719,115200,4171383550,32900,32950,32950,32900,115
|
|
20240719,115100,4167594950,32950,32950,33000,32650,5367
|
|
20240719,115000,3991419000,33000,32950,33050,32950,8
|
|
20240719,114900,3991155150,32950,32950,32950,32950,325
|
|
20240719,114800,3980446400,32950,33000,33050,32950,105
|
|
20240719,114700,3976980350,33050,33000,33050,32950,76
|
|
20240719,114600,3974473950,33000,33100,33100,33000,549
|
|
20240719,114500,3956326950,33150,33000,33150,33000,35
|
|
20240719,114400,3955171200,33050,33100,33100,33050,133
|
|
20240719,114300,3950775500,33050,33050,33050,33050,28
|
|
20240719,114200,3949850100,33000,33000,33000,33000,58
|
|
20240719,114100,3947936100,33000,33150,33150,33000,2
|
|
20240719,114000,3947869950,33150,33000,33150,33000,72
|
|
20240719,113900,3945493600,33050,33000,33050,33000,684
|
|
20240719,113800,3922921100,33050,33100,33100,33050,49
|
|
20240719,113700,3921301150,33050,33100,33100,33050,56
|
|
20240719,113600,3919449350,33050,33050,33050,33050,29
|
|
20240719,113500,3918490900,33150,33150,33150,33150,553
|
|
20240719,113400,3900158950,33150,33100,33150,33100,22
|
|
20240719,113300,3899430700,33050,33050,33050,33050,85
|
|
20240719,113200,3896621450,33050,33050,33050,33050,40
|
|
20240719,113100,3895299450,33050,33050,33050,33050,15
|
|
20240719,113000,3894803700,33050,33050,33050,33050,28
|
|
20240719,112900,3893878300,33050,33050,33050,33050,30
|
|
20240719,112800,3892886800,33050,33050,33050,33050,95
|
|
20240719,112700,3889747050,33050,33050,33050,33050,63
|
|
20240719,112600,3887664900,33050,33000,33050,33000,65
|
|
20240719,112500,3885519850,33000,33000,33000,33000,11
|
|
20240719,112400,3885156850,33000,33000,33000,33000,28
|
|
20240719,112300,3884232850,33000,33000,33000,33000,58
|
|
20240719,112200,3882318850,33000,33000,33000,33000,2
|
|
20240719,112100,3882252850,33050,33000,33050,32950,71
|
|
20240719,112000,3879909600,33000,33000,33000,33000,106
|
|
20240719,111900,3876411600,33050,33050,33050,33050,55
|
|
20240719,111800,3874593850,33000,33000,33000,33000,47
|
|
20240719,111700,3873042850,33000,33000,33000,33000,1174
|
|
20240719,111600,3834300850,33050,33050,33050,33050,464
|
|
20240719,111500,3818965650,33100,33100,33100,33100,14
|
|
20240719,111400,3818502250,33100,33150,33150,33100,67
|
|
20240719,111300,3816282900,33150,33150,33150,33150,68
|
|
20240719,111200,3814028700,33150,33150,33150,33150,35
|
|
20240719,111100,3812868450,33050,33100,33100,33050,231
|
|
20240719,111000,3805233850,33100,33100,33100,33100,108
|
|
20240719,110900,3801659050,33050,33100,33100,33050,17
|
|
20240719,110800,3801096700,33050,33050,33050,33050,113
|
|
20240719,110700,3797362050,33000,33000,33050,33000,41
|
|
20240719,110600,3796008550,33000,33050,33050,33000,4
|
|
20240719,110500,3795876450,33050,33000,33050,33000,324
|
|
20240719,110400,3785176750,33000,33000,33000,33000,56
|
|
20240719,110300,3783328750,33000,33050,33050,33000,107
|
|
20240719,110200,3779794050,33050,33000,33050,33000,1513
|
|
20240719,110100,3729856250,33050,33050,33050,33050,724
|
|
20240719,110000,3705928050,33050,33150,33150,33050,614
|
|
20240719,105900,3685595150,33100,33150,33150,33100,3
|
|
20240719,105800,3685495750,33100,33100,33100,33100,185
|
|
20240719,105700,3679372250,33100,33100,33100,33100,95
|
|
20240719,105600,3676227750,33100,33100,33100,33100,1
|
|
20240719,105500,3676194650,33100,33150,33150,33100,92
|
|
20240719,105400,3673147700,33150,33150,33150,33150,30
|
|
20240719,105300,3672153200,33150,33100,33150,33100,94
|
|
20240719,105200,3669041100,33100,33100,33100,33100,678
|
|
20240719,105100,3646599300,33150,33250,33250,33150,4
|
|
20240719,105000,3646466600,33250,33150,33250,33150,96
|
|
20240719,104900,3643283400,33250,33150,33250,33150,224
|
|
20240719,104800,3635855250,33150,33150,33150,33100,726
|
|
20240719,104700,3611789900,33150,33150,33150,33150,3
|
|
20240719,104600,3611690450,33150,33100,33150,33100,192
|
|
20240719,104500,3605326650,33100,33150,33150,33100,1224
|
|
20240719,104400,3564755750,33200,33200,33200,33200,85
|
|
20240719,104300,3561933750,33200,33150,33200,33150,385
|
|
20240719,104200,3549151800,33200,33200,33200,33200,651
|
|
20240719,104100,3527538600,33200,33250,33250,33150,2044
|
|
20240719,104000,3459660800,33250,33250,33350,33250,1149
|
|
20240719,103900,3421451050,33300,33300,33300,33250,734
|
|
20240719,103800,3397017150,33300,33450,33450,33300,3291
|
|
20240719,103700,3287173850,33400,33350,33550,33350,272
|
|
20240719,103600,3278057600,33400,33400,33600,33350,797
|
|
20240719,103500,3251437450,33400,33450,33600,33400,1366
|
|
20240719,103400,3205774150,33450,33500,33500,33450,223
|
|
20240719,103300,3198308300,33500,33500,33500,33450,744
|
|
20240719,103200,3173401800,33550,33700,33750,33550,1373
|
|
20240719,103100,3127324850,33600,33900,33950,33600,2929
|
|
20240719,103000,3028534950,33900,33900,33950,33800,2183
|
|
20240719,102900,2954547700,33950,33750,33950,33650,1210
|
|
20240719,102800,2913534700,33950,33750,33950,33650,887
|
|
20240719,102700,2883523100,33750,33900,33900,33750,953
|
|
20240719,102600,2851306300,33900,33800,34000,33800,3121
|
|
20240719,102500,2745494700,33900,33700,33900,33450,612
|
|
20240719,102400,2724840400,33700,33450,33700,33400,1610
|
|
20240719,102300,2670620350,33650,33550,33650,33550,1364
|
|
20240719,102200,2624780450,33400,33450,33500,33400,600
|
|
20240719,102100,2604702750,33450,33450,33450,33450,30
|
|
20240719,102000,2603699250,33450,33500,33500,33450,31
|
|
20240719,101900,2602660800,33450,33500,33500,33400,89
|
|
20240719,101800,2599682150,33400,33400,33400,33400,58
|
|
20240719,101700,2597744950,33400,33500,33500,33400,189
|
|
20240719,101600,2591431350,33500,33400,33500,33400,59
|
|
20240719,101500,2589460050,33400,33350,33400,33350,212
|
|
20240719,101400,2582386250,33400,33450,33450,33350,113
|
|
20240719,101300,2578615350,33450,33400,33450,33400,660
|
|
20240719,101200,2556568750,33500,33450,33500,33400,186
|
|
20240719,101100,2550347850,33550,33450,33550,33450,208
|
|
20240719,101000,2543379750,33450,33600,33600,33400,1333
|
|
20240719,100900,2498842800,33600,33450,33600,33450,11
|
|
20240719,100800,2498474700,33650,33550,33650,33500,917
|
|
20240719,100700,2467747050,33550,33600,33600,33550,405
|
|
20240719,100600,2454146650,33600,33600,33650,33600,575
|
|
20240719,100500,2434800350,33650,33600,33650,33600,109
|
|
20240719,100400,2431132550,33650,33450,33650,33450,240
|
|
20240719,100300,2423100800,33450,33550,33550,33450,2336
|
|
20240719,100200,2344821800,33600,33600,33700,33550,1479
|
|
20240719,100100,2295137000,33600,33650,33800,33600,691
|
|
20240719,100000,2271887500,33800,33650,33850,33600,669
|
|
20240719,095900,2249341550,33700,33750,33850,33600,1034
|
|
20240719,095800,2214483600,33900,33950,33950,33800,788
|
|
20240719,095700,2187763000,33950,33800,33950,33650,1590
|
|
20240719,095600,2133968900,33850,33650,33850,33600,1068
|
|
20240719,095500,2098068800,33600,33650,33750,33600,627
|
|
20240719,095400,2076975150,33650,33750,33800,33600,2266
|
|
20240719,095300,2000659900,33800,34150,34150,33650,896
|
|
20240719,095200,1970377500,34150,33750,34150,33750,4447
|
|
20240719,095100,1819043700,33600,33700,33750,33600,2984
|
|
20240719,095000,1718563550,33750,33700,34200,33700,10744
|
|
20240719,094900,1353876700,33700,33750,33750,33700,139
|
|
20240719,094800,1349188300,33700,33750,33800,33700,349
|
|
20240719,094700,1337409850,33750,33750,33750,33750,2
|
|
20240719,094600,1337342350,33850,33800,33850,33700,3008
|
|
20240719,094500,1235786550,33800,33850,33850,33800,419
|
|
20240719,094400,1221622350,33900,33850,33900,33800,664
|
|
20240719,094300,1199158650,33900,33750,33900,33750,3528
|
|
20240719,094200,1079840100,33700,33600,33750,33600,2427
|
|
20240719,094100,997992150,33600,33450,33600,33450,62
|
|
20240719,094000,995914400,33500,33500,33500,33450,897
|
|
20240719,093900,965885650,33600,33600,33600,33600,11
|
|
20240719,093800,965516050,33650,33550,33650,33550,102
|
|
20240719,093700,962091850,33500,33450,33500,33450,34
|
|
20240719,093600,960952900,33500,33500,33550,33400,675
|
|
20240719,093500,938387450,33450,33450,33500,33450,141
|
|
20240719,093400,933666400,33450,33450,33450,33400,12
|
|
20240719,093300,933265250,33400,33400,33400,33400,58
|
|
20240719,093200,931328050,33400,33500,33500,33400,816
|
|
20240719,093100,904054600,33450,33500,33500,33450,26
|
|
20240719,093000,903183850,33400,33450,33450,33400,299
|
|
20240719,092900,893183900,33500,33400,33500,33350,196
|
|
20240719,092800,886642700,33400,33450,33500,33400,69
|
|
20240719,092700,884334850,33500,33500,33500,33500,3
|
|
20240719,092600,884234350,33500,33450,33500,33350,108
|
|
20240719,092500,880622550,33450,33300,33450,33300,326
|
|
20240719,092400,869766250,33350,33350,33350,33350,312
|
|
20240719,092300,859361050,33350,33350,33350,33350,142
|
|
20240719,092200,854625350,33350,33400,33450,33350,557
|
|
20240719,092100,836014650,33450,33350,33450,33350,328
|
|
20240719,092000,825075450,33350,33400,33450,33300,962
|
|
20240719,091900,792982850,33400,33450,33500,33350,53
|
|
20240719,091800,791212600,33350,33400,33400,33350,476
|
|
20240719,091700,775317050,33400,33450,33550,33400,372
|
|
20240719,091600,762850000,33400,33300,33450,33300,49
|
|
20240719,091500,761213200,33350,33350,33350,33300,90
|
|
20240719,091400,758213250,33350,33200,33350,33150,69
|
|
20240719,091300,755920050,33250,33350,33400,33250,1478
|
|
20240719,091200,706722200,33300,33300,33300,33300,241
|
|
20240719,091100,698696900,33400,33200,33400,33200,19
|
|
20240719,091000,698062900,33200,33450,33450,33200,2990
|
|
20240719,090900,598681750,33350,33550,33550,33300,2941
|
|
20240719,090800,500414600,33600,33600,33600,33600,278
|
|
20240719,090700,491073800,33600,33500,33600,33500,176
|
|
20240719,090600,485161800,33450,33600,33600,33450,1448
|
|
20240719,090500,436609600,33600,33850,33950,33600,3476
|
|
20240719,090400,319174950,33800,33700,33800,33700,1093
|
|
20240719,090300,282284700,33650,33700,33850,33650,742
|
|
20240719,090200,257214300,33750,33650,34000,33650,3178
|
|
20240719,090100,149830600,33650,33150,33650,33150,3058
|
|
20240719,090000,47623900,33150,33100,33150,33000,1349
|