587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,184300,20162691750,37550,37550,37550,37550,0
|
|
20240718,184200,20162691750,37550,37550,37550,37550,0
|
|
20240718,184100,20162691750,37550,37550,37550,37550,0
|
|
20240718,184000,20162691750,37550,37550,37550,37550,0
|
|
20240718,183900,20162691750,37550,37550,37550,37550,0
|
|
20240718,183800,20162691750,37550,37550,37550,37550,0
|
|
20240718,183700,20162691750,37550,37550,37550,37550,0
|
|
20240718,183600,20162691750,37550,37550,37550,37550,0
|
|
20240718,183500,20162691750,37550,37550,37550,37550,0
|
|
20240718,183400,20162691750,37550,37550,37550,37550,0
|
|
20240718,183300,20162691750,37550,37550,37550,37550,0
|
|
20240718,183200,20162691750,37550,37550,37550,37550,0
|
|
20240718,183100,20162691750,37550,37550,37550,37550,0
|
|
20240718,183000,20162691750,37550,37550,37550,37550,0
|
|
20240718,182900,20162691750,37550,37550,37550,37550,0
|
|
20240718,182800,20162691750,37550,37550,37550,37550,0
|
|
20240718,182700,20162691750,37550,37550,37550,37550,0
|
|
20240718,182600,20162691750,37550,37550,37550,37550,0
|
|
20240718,182500,20162691750,37550,37550,37550,37550,0
|
|
20240718,182400,20162691750,37550,37550,37550,37550,0
|
|
20240718,182300,20162691750,37550,37550,37550,37550,0
|
|
20240718,182200,20162691750,37550,37550,37550,37550,0
|
|
20240718,182100,20162691750,37550,37550,37550,37550,0
|
|
20240718,182000,20162691750,37550,37550,37550,37550,0
|
|
20240718,181900,20162691750,37550,37550,37550,37550,0
|
|
20240718,181800,20162691750,37550,37550,37550,37550,0
|
|
20240718,181700,20162691750,37550,37550,37550,37550,0
|
|
20240718,181600,20162691750,37550,37550,37550,37550,0
|
|
20240718,181500,20162691750,37550,37550,37550,37550,0
|
|
20240718,181400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,181300,20162691750,37550,37550,37550,37550,0
|
|
20240718,181200,20162691750,37550,37550,37550,37550,0
|
|
20240718,181100,20162691750,37550,37550,37550,37550,0
|
|
20240718,181000,20162691750,37550,37550,37550,37550,0
|
|
20240718,180900,20162691750,37550,37550,37550,37550,0
|
|
20240718,180800,20162691750,37550,37550,37550,37550,0
|
|
20240718,180700,20162691750,37550,37550,37550,37550,0
|
|
20240718,180600,20162691750,37550,37550,37550,37550,0
|
|
20240718,180500,20162691750,37550,37550,37550,37550,0
|
|
20240718,180400,20162691750,37550,37550,37550,37550,0
|
|
20240718,180300,20162691750,37550,37550,37550,37550,0
|
|
20240718,180200,20162691750,37550,37550,37550,37550,0
|
|
20240718,180100,20162691750,37550,37550,37550,37550,0
|
|
20240718,180000,20162691750,37550,37550,37550,37550,0
|
|
20240718,175900,20162691750,37550,37550,37550,37550,0
|
|
20240718,175800,20162691750,37550,37550,37550,37550,0
|
|
20240718,175700,20162691750,37550,37550,37550,37550,0
|
|
20240718,175600,20162691750,37550,37550,37550,37550,0
|
|
20240718,175500,20162691750,37550,37550,37550,37550,0
|
|
20240718,175400,20162691750,37550,37550,37550,37550,0
|
|
20240718,175300,20162691750,37550,37550,37550,37550,0
|
|
20240718,175200,20162691750,37550,37550,37550,37550,0
|
|
20240718,175100,20162691750,37550,37550,37550,37550,0
|
|
20240718,175000,20162691750,37550,37550,37550,37550,0
|
|
20240718,174900,20162691750,37550,37550,37550,37550,0
|
|
20240718,174800,20162691750,37550,37550,37550,37550,0
|
|
20240718,174700,20162691750,37550,37550,37550,37550,0
|
|
20240718,174600,20162691750,37550,37550,37550,37550,0
|
|
20240718,174500,20162691750,37550,37550,37550,37550,0
|
|
20240718,174400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,174300,20162691750,37550,37550,37550,37550,0
|
|
20240718,174200,20162691750,37550,37550,37550,37550,0
|
|
20240718,174100,20162691750,37550,37550,37550,37550,0
|
|
20240718,174000,20162691750,37550,37550,37550,37550,0
|
|
20240718,173900,20162691750,37550,37550,37550,37550,0
|
|
20240718,173800,20162691750,37550,37550,37550,37550,0
|
|
20240718,173700,20162691750,37550,37550,37550,37550,0
|
|
20240718,173600,20162691750,37550,37550,37550,37550,0
|
|
20240718,173500,20162691750,37550,37550,37550,37550,0
|
|
20240718,173400,20162691750,37550,37550,37550,37550,0
|
|
20240718,173300,20162691750,37550,37550,37550,37550,0
|
|
20240718,173200,20162691750,37550,37550,37550,37550,0
|
|
20240718,173100,20162691750,37550,37550,37550,37550,0
|
|
20240718,173000,20162691750,37550,37550,37550,37550,0
|
|
20240718,172900,20162691750,37550,37550,37550,37550,0
|
|
20240718,172800,20162691750,37550,37550,37550,37550,0
|
|
20240718,172700,20162691750,37550,37550,37550,37550,0
|
|
20240718,172600,20162691750,37550,37550,37550,37550,0
|
|
20240718,172500,20162691750,37550,37550,37550,37550,0
|
|
20240718,172400,20162691750,37550,37550,37550,37550,0
|
|
20240718,172300,20162691750,37550,37550,37550,37550,0
|
|
20240718,172200,20162691750,37550,37550,37550,37550,0
|
|
20240718,172100,20162691750,37550,37550,37550,37550,0
|
|
20240718,172000,20162691750,37550,37550,37550,37550,0
|
|
20240718,171900,20162691750,37550,37550,37550,37550,0
|
|
20240718,171800,20162691750,37550,37550,37550,37550,0
|
|
20240718,171700,20162691750,37550,37550,37550,37550,0
|
|
20240718,171600,20162691750,37550,37550,37550,37550,0
|
|
20240718,171500,20162691750,37550,37550,37550,37550,0
|
|
20240718,171400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,171300,20162691750,37550,37550,37550,37550,0
|
|
20240718,171200,20162691750,37550,37550,37550,37550,0
|
|
20240718,171100,20162691750,37550,37550,37550,37550,0
|
|
20240718,171000,20162691750,37550,37550,37550,37550,0
|
|
20240718,170900,20162691750,37550,37550,37550,37550,0
|
|
20240718,170800,20162691750,37550,37550,37550,37550,0
|
|
20240718,170700,20162691750,37550,37550,37550,37550,0
|
|
20240718,170600,20162691750,37550,37550,37550,37550,0
|
|
20240718,170500,20162691750,37550,37550,37550,37550,0
|
|
20240718,170400,20162691750,37550,37550,37550,37550,0
|
|
20240718,170300,20162691750,37550,37550,37550,37550,0
|
|
20240718,170200,20162691750,37550,37550,37550,37550,0
|
|
20240718,170100,20162691750,37550,37550,37550,37550,0
|
|
20240718,170000,20162691750,37550,37550,37550,37550,0
|
|
20240718,165900,20162691750,37550,37550,37550,37550,0
|
|
20240718,165800,20162691750,37550,37550,37550,37550,0
|
|
20240718,165700,20162691750,37550,37550,37550,37550,0
|
|
20240718,165600,20162691750,37550,37550,37550,37550,0
|
|
20240718,165500,20162691750,37550,37550,37550,37550,0
|
|
20240718,165400,20162691750,37550,37550,37550,37550,0
|
|
20240718,165300,20162691750,37550,37550,37550,37550,0
|
|
20240718,165200,20162691750,37550,37550,37550,37550,0
|
|
20240718,165100,20162691750,37550,37550,37550,37550,0
|
|
20240718,165000,20162691750,37550,37550,37550,37550,0
|
|
20240718,164900,20162691750,37550,37550,37550,37550,0
|
|
20240718,164800,20162691750,37550,37550,37550,37550,0
|
|
20240718,164700,20162691750,37550,37550,37550,37550,0
|
|
20240718,164600,20162691750,37550,37550,37550,37550,0
|
|
20240718,164500,20162691750,37550,37550,37550,37550,0
|
|
20240718,164400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,164300,20162691750,37550,37550,37550,37550,0
|
|
20240718,164200,20162691750,37550,37550,37550,37550,0
|
|
20240718,164100,20162691750,37550,37550,37550,37550,0
|
|
20240718,164000,20162691750,37550,37550,37550,37550,0
|
|
20240718,163900,20162691750,37550,37550,37550,37550,0
|
|
20240718,163800,20162691750,37550,37550,37550,37550,0
|
|
20240718,163700,20162691750,37550,37550,37550,37550,0
|
|
20240718,163600,20162691750,37550,37550,37550,37550,0
|
|
20240718,163500,20162691750,37550,37550,37550,37550,0
|
|
20240718,163400,20162691750,37550,37550,37550,37550,0
|
|
20240718,163300,20162691750,37550,37550,37550,37550,0
|
|
20240718,163200,20162691750,37550,37550,37550,37550,0
|
|
20240718,163100,20162691750,37550,37550,37550,37550,0
|
|
20240718,163000,20162691750,37550,37550,37550,37550,0
|
|
20240718,162900,20162691750,37550,37550,37550,37550,0
|
|
20240718,162800,20162691750,37550,37550,37550,37550,0
|
|
20240718,162700,20162691750,37550,37550,37550,37550,0
|
|
20240718,162600,20162691750,37550,37550,37550,37550,0
|
|
20240718,162500,20162691750,37550,37550,37550,37550,0
|
|
20240718,162400,20162691750,37550,37550,37550,37550,0
|
|
20240718,162300,20162691750,37550,37550,37550,37550,0
|
|
20240718,162200,20162691750,37550,37550,37550,37550,0
|
|
20240718,162100,20162691750,37550,37550,37550,37550,0
|
|
20240718,162000,20162691750,37550,37550,37550,37550,0
|
|
20240718,161900,20162691750,37550,37550,37550,37550,0
|
|
20240718,161800,20162691750,37550,37550,37550,37550,0
|
|
20240718,161700,20162691750,37550,37550,37550,37550,0
|
|
20240718,161600,20162691750,37550,37550,37550,37550,0
|
|
20240718,161500,20162691750,37550,37550,37550,37550,0
|
|
20240718,161400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,161300,20162691750,37550,37550,37550,37550,0
|
|
20240718,161200,20162691750,37550,37550,37550,37550,0
|
|
20240718,161100,20162691750,37550,37550,37550,37550,0
|
|
20240718,161000,20162691750,37550,37550,37550,37550,0
|
|
20240718,160900,20162691750,37550,37550,37550,37550,0
|
|
20240718,160800,20162691750,37550,37550,37550,37550,0
|
|
20240718,160700,20162691750,37550,37550,37550,37550,0
|
|
20240718,160600,20162691750,37550,37550,37550,37550,0
|
|
20240718,160500,20162691750,37550,37550,37550,37550,0
|
|
20240718,160400,20162691750,37550,37550,37550,37550,0
|
|
20240718,160300,20162691750,37550,37550,37550,37550,0
|
|
20240718,160200,20162691750,37550,37550,37550,37550,0
|
|
20240718,160100,20162691750,37550,37550,37550,37550,0
|
|
20240718,160000,20162691750,37550,37550,37550,37550,0
|
|
20240718,155900,20162691750,37550,37550,37550,37550,0
|
|
20240718,155800,20162691750,37550,37550,37550,37550,0
|
|
20240718,155700,20162691750,37550,37550,37550,37550,0
|
|
20240718,155600,20162691750,37550,37550,37550,37550,0
|
|
20240718,155500,20162691750,37550,37550,37550,37550,0
|
|
20240718,155400,20162691750,37550,37550,37550,37550,0
|
|
20240718,155300,20162691750,37550,37550,37550,37550,0
|
|
20240718,155200,20162691750,37550,37550,37550,37550,0
|
|
20240718,155100,20162691750,37550,37550,37550,37550,0
|
|
20240718,155000,20162691750,37550,37550,37550,37550,0
|
|
20240718,154900,20162691750,37550,37550,37550,37550,0
|
|
20240718,154800,20162691750,37550,37550,37550,37550,0
|
|
20240718,154700,20162691750,37550,37550,37550,37550,0
|
|
20240718,154600,20162691750,37550,37550,37550,37550,0
|
|
20240718,154500,20162691750,37550,37550,37550,37550,0
|
|
20240718,154400,20162691750,37550,37550,37550,37550,19201
|
|
20240718,154300,20162691750,37550,37550,37550,37550,0
|
|
20240718,154200,20162691750,37550,37550,37550,37550,0
|
|
20240718,154100,20162691750,37550,37550,37550,37550,0
|
|
20240718,154000,20162691750,37550,37550,37550,37550,0
|
|
20240718,153900,20162691750,37550,37550,37550,37550,0
|
|
20240718,153800,20162691750,37550,37550,37550,37550,0
|
|
20240718,153700,20162691750,37550,37550,37550,37550,0
|
|
20240718,153600,20162691750,37550,37550,37550,37550,0
|
|
20240718,153500,20162691750,37550,37550,37550,37550,0
|
|
20240718,153400,20162691750,37550,37550,37550,37550,0
|
|
20240718,153300,20162691750,37550,37550,37550,37550,0
|
|
20240718,153200,20162691750,37550,37550,37550,37550,0
|
|
20240718,153100,20162691750,37550,37550,37550,37550,0
|
|
20240718,153000,20162691750,37550,37550,37550,37550,19201
|
|
20240718,152900,19441694200,37400,37400,37400,37400,0
|
|
20240718,152800,19441694200,37400,37400,37400,37400,0
|
|
20240718,152700,19441694200,37400,37400,37400,37400,0
|
|
20240718,152600,19441694200,37400,37400,37400,37400,0
|
|
20240718,152500,19441694200,37400,37400,37400,37400,0
|
|
20240718,152400,19441694200,37400,37400,37400,37400,0
|
|
20240718,152300,19441694200,37400,37400,37400,37400,0
|
|
20240718,152200,19441694200,37400,37400,37400,37400,0
|
|
20240718,152100,19441694200,37400,37400,37400,37400,0
|
|
20240718,152000,19441694200,37400,37400,37400,37400,0
|
|
20240718,151900,19441694200,37400,37400,37400,37350,5933
|
|
20240718,151800,19219976000,37350,37400,37400,37350,487
|
|
20240718,151700,19201774200,37350,37400,37400,37350,294
|
|
20240718,151600,19190791350,37400,37350,37400,37300,962
|
|
20240718,151500,19154858650,37350,37400,37400,37350,1123
|
|
20240718,151400,19112891550,37400,37400,37450,37400,1196
|
|
20240718,151300,19068160450,37400,37300,37400,37300,1784
|
|
20240718,151200,19001496750,37350,37300,37350,37300,587
|
|
20240718,151100,18979585800,37350,37350,37350,37300,555
|
|
20240718,151000,18958859700,37350,37300,37350,37300,237
|
|
20240718,150900,18950013150,37350,37350,37350,37300,952
|
|
20240718,150800,18914492100,37350,37350,37350,37300,986
|
|
20240718,150700,18877677550,37350,37250,37350,37250,1510
|
|
20240718,150600,18821350600,37250,37300,37350,37250,635
|
|
20240718,150500,18797662800,37300,37350,37350,37300,2417
|
|
20240718,150400,18707487900,37350,37350,37400,37300,1345
|
|
20240718,150300,18657205900,37300,37350,37350,37300,1851
|
|
20240718,150200,18588075850,37350,37300,37350,37300,417
|
|
20240718,150100,18572513250,37350,37400,37400,37300,1936
|
|
20240718,150000,18500139850,37400,37300,37400,37300,1884
|
|
20240718,145900,18429691500,37300,37350,37400,37300,1825
|
|
20240718,145800,18361531500,37350,37250,37350,37200,2869
|
|
20240718,145700,18254480200,37250,37250,37300,37200,605
|
|
20240718,145600,18231946100,37250,37250,37300,37250,726
|
|
20240718,145500,18204902000,37250,37250,37300,37250,444
|
|
20240718,145400,18188358750,37300,37250,37300,37250,168
|
|
20240718,145300,18182097550,37300,37250,37300,37250,117
|
|
20240718,145200,18177735200,37250,37200,37300,37200,1717
|
|
20240718,145100,18113795650,37200,37250,37250,37200,1651
|
|
20240718,145000,18052371250,37200,37300,37300,37200,787
|
|
20240718,144900,18023054650,37300,37300,37300,37250,766
|
|
20240718,144800,17994482950,37300,37350,37350,37300,375
|
|
20240718,144700,17980485950,37350,37400,37400,37350,1670
|
|
20240718,144600,17918106300,37350,37300,37400,37300,362
|
|
20240718,144500,17904576450,37350,37400,37400,37350,1547
|
|
20240718,144400,17846782800,37350,37350,37400,37350,989
|
|
20240718,144300,17809796350,37350,37350,37400,37350,2606
|
|
20240718,144200,17712352400,37350,37400,37400,37300,1859
|
|
20240718,144100,17642859450,37400,37300,37400,37300,653
|
|
20240718,144000,17618463550,37350,37300,37350,37300,210
|
|
20240718,143900,17610621150,37350,37400,37400,37300,602
|
|
20240718,143800,17588138300,37350,37300,37400,37300,2570
|
|
20240718,143700,17492143700,37300,37300,37350,37250,688
|
|
20240718,143600,17466477000,37250,37300,37300,37200,1252
|
|
20240718,143500,17419833200,37300,37250,37300,37250,231
|
|
20240718,143400,17411224000,37300,37300,37300,37250,1072
|
|
20240718,143300,17371240950,37300,37250,37300,37200,3157
|
|
20240718,143200,17253567800,37250,37150,37250,37150,1580
|
|
20240718,143100,17194794200,37150,37200,37200,37150,198
|
|
20240718,143000,17187436800,37150,37200,37200,37150,264
|
|
20240718,142900,17177623700,37150,37150,37200,37150,107
|
|
20240718,142800,17173648200,37150,37150,37150,37100,244
|
|
20240718,142700,17164590950,37150,37150,37150,37100,905
|
|
20240718,142600,17130974650,37150,37150,37150,37100,105
|
|
20240718,142500,17127076500,37100,37150,37150,37100,148
|
|
20240718,142400,17121585300,37100,37150,37150,37100,194
|
|
20240718,142300,17114385950,37100,37050,37100,37050,7371
|
|
20240718,142200,16840922500,37050,37200,37200,37000,8800
|
|
20240718,142100,16514715200,37200,37150,37200,37150,243
|
|
20240718,142000,16505685200,37200,37200,37200,37150,216
|
|
20240718,141900,16497652500,37200,37200,37250,37200,600
|
|
20240718,141800,16475329800,37200,37150,37200,37150,492
|
|
20240718,141700,16457035350,37150,37200,37200,37150,285
|
|
20240718,141600,16446440850,37200,37150,37200,37150,347
|
|
20240718,141500,16433533800,37150,37150,37200,37150,392
|
|
20240718,141400,16418969700,37200,37200,37250,37200,314
|
|
20240718,141300,16407288800,37250,37150,37250,37150,721
|
|
20240718,141200,16380476250,37200,37200,37250,37150,647
|
|
20240718,141100,16356408650,37200,37200,37250,37200,211
|
|
20240718,141000,16348557150,37200,37150,37250,37150,706
|
|
20240718,140900,16322295100,37150,37200,37200,37150,125
|
|
20240718,140800,16317645850,37200,37150,37250,37100,2013
|
|
20240718,140700,16242777250,37100,37150,37150,37100,214
|
|
20240718,140600,16234829600,37150,37150,37200,37150,398
|
|
20240718,140500,16220038100,37200,37100,37200,37100,278
|
|
20240718,140400,16209710900,37100,37100,37150,37100,948
|
|
20240718,140300,16174500100,37150,37200,37200,37150,246
|
|
20240718,140200,16165361150,37150,37100,37200,37100,102
|
|
20240718,140100,16161570150,37150,37200,37200,37100,741
|
|
20240718,140000,16134046350,37150,37150,37200,37150,507
|
|
20240718,135900,16115209250,37150,37100,37150,37100,506
|
|
20240718,135800,16096417550,37150,37100,37200,37100,368
|
|
20240718,135700,16082749800,37150,37100,37150,37100,304
|
|
20240718,135600,16071459800,37150,37150,37150,37100,374
|
|
20240718,135500,16057567700,37150,37150,37200,37100,241
|
|
20240718,135400,16048614050,37100,37200,37200,37100,968
|
|
20240718,135300,16012658350,37150,37200,37250,37150,935
|
|
20240718,135200,15977873950,37200,37150,37300,37150,7461
|
|
20240718,135100,15700222750,37150,37100,37150,37100,433
|
|
20240718,135000,15684145300,37100,37100,37150,37100,390
|
|
20240718,134900,15669673850,37100,37150,37150,37100,260
|
|
20240718,134800,15660019850,37150,37000,37150,37000,2358
|
|
20240718,134700,15572603750,37000,37050,37050,37000,313
|
|
20240718,134600,15561013900,37050,37000,37050,37000,1370
|
|
20240718,134500,15510263800,37000,37000,37050,37000,571
|
|
20240718,134400,15489123350,37000,37000,37000,37000,592
|
|
20240718,134300,15467219350,37000,37050,37050,37000,195
|
|
20240718,134200,15460004300,37000,37000,37000,37000,254
|
|
20240718,134100,15450606300,37050,37000,37050,37000,104
|
|
20240718,134000,15446758250,37000,37050,37050,37000,649
|
|
20240718,133900,15422744950,37050,37050,37050,37000,127
|
|
20240718,133800,15418045700,37000,37000,37050,37000,506
|
|
20240718,133700,15399323650,36950,37000,37000,36950,201
|
|
20240718,133600,15391892200,37000,36950,37000,36950,123
|
|
20240718,133500,15387347300,37000,37000,37000,36950,406
|
|
20240718,133400,15372329550,36950,37000,37000,36950,764
|
|
20240718,133300,15344067850,37000,37000,37050,37000,210
|
|
20240718,133200,15336296750,37000,37000,37000,37000,606
|
|
20240718,133100,15313874750,37000,37000,37050,37000,222
|
|
20240718,133000,15305660550,37000,37000,37000,37000,202
|
|
20240718,132900,15298186550,37000,37000,37000,37000,241
|
|
20240718,132800,15289269550,37000,37000,37050,37000,219
|
|
20240718,132700,15281162050,37000,37050,37100,37000,2597
|
|
20240718,132600,15184974350,37050,37100,37100,37050,197
|
|
20240718,132500,15177675250,37050,37100,37150,37050,844
|
|
20240718,132400,15146365850,37150,37100,37150,37050,511
|
|
20240718,132300,15127411450,37050,37100,37100,37050,59
|
|
20240718,132200,15125225400,37100,37050,37100,37050,89
|
|
20240718,132100,15121927500,37050,37100,37100,37050,111
|
|
20240718,132000,15117814850,37050,37000,37050,37000,241
|
|
20240718,131900,15108887300,37000,37050,37050,37000,138
|
|
20240718,131800,15103781250,37050,37000,37050,37000,68
|
|
20240718,131700,15101265150,37000,37100,37100,37000,2514
|
|
20240718,131600,15008129750,37050,37050,37100,37050,87
|
|
20240718,131500,15004905850,37050,37050,37050,37050,177
|
|
20240718,131400,14998348000,37050,37050,37100,37050,234
|
|
20240718,131300,14989675750,37100,37100,37100,37100,1591
|
|
20240718,131200,14930649650,37100,37100,37100,37100,144
|
|
20240718,131100,14925307250,37100,37100,37150,37100,115
|
|
20240718,131000,14921040650,37100,37150,37150,37100,291
|
|
20240718,130900,14910241000,37200,37150,37250,37100,1710
|
|
20240718,130800,14846630300,37150,37050,37150,37050,3068
|
|
20240718,130700,14732708400,37050,37000,37050,37000,1152
|
|
20240718,130600,14690050400,37000,37050,37050,37000,493
|
|
20240718,130500,14671792200,37050,37000,37100,37000,1081
|
|
20240718,130400,14631706950,37050,37000,37050,37000,106
|
|
20240718,130300,14627783150,37000,37000,37050,37000,173
|
|
20240718,130200,14621382100,37000,37050,37050,37000,95
|
|
20240718,130100,14617867050,37000,37050,37050,37000,736
|
|
20240718,130000,14590604850,37050,36950,37050,36950,390
|
|
20240718,125900,14576175550,37000,36950,37000,36950,253
|
|
20240718,125800,14566819300,36950,36950,36950,36950,107
|
|
20240718,125700,14562865650,36950,36950,37000,36950,172
|
|
20240718,125600,14556509500,36950,36950,37000,36900,217
|
|
20240718,125500,14548490350,36950,37000,37050,36950,893
|
|
20240718,125400,14515449050,37000,37050,37050,37000,568
|
|
20240718,125300,14494409750,37050,37100,37100,37050,1353
|
|
20240718,125200,14444280800,37050,37050,37050,37050,38
|
|
20240718,125100,14442872900,37100,37100,37100,37050,343
|
|
20240718,125000,14430151750,37100,37050,37100,37050,1846
|
|
20240718,124900,14361751100,37000,37000,37050,37000,328
|
|
20240718,124800,14349612700,37000,37000,37000,37000,229
|
|
20240718,124700,14341139700,37000,36900,37050,36900,2140
|
|
20240718,124600,14262014200,36950,36900,36950,36900,116
|
|
20240718,124500,14257733450,36950,36950,36950,36900,223
|
|
20240718,124400,14249495850,36950,36950,36950,36900,185
|
|
20240718,124300,14242664250,36950,36900,36950,36900,157
|
|
20240718,124200,14236870750,36900,36900,36950,36900,146
|
|
20240718,124100,14231481350,36950,36900,36950,36900,55
|
|
20240718,124000,14229451700,36900,36900,36950,36900,220
|
|
20240718,123900,14221333350,36900,36950,36950,36900,324
|
|
20240718,123800,14209370900,36900,36900,36950,36900,273
|
|
20240718,123700,14199297000,36900,36900,36950,36900,1713
|
|
20240718,123600,14136081850,36900,36900,36900,36900,183
|
|
20240718,123500,14129329150,36900,36900,36950,36900,162
|
|
20240718,123400,14123347300,36950,36900,36950,36900,141
|
|
20240718,123300,14118140800,36900,36950,36950,36900,467
|
|
20240718,123200,14100907850,36950,36950,37000,36900,1218
|
|
20240718,123100,14055870100,36950,36950,37000,36950,1243
|
|
20240718,123000,14009899100,36950,36950,37000,36950,266
|
|
20240718,122900,14000070300,36950,36950,37000,36950,606
|
|
20240718,122800,13977678550,36950,36950,36950,36900,91
|
|
20240718,122700,13974318550,36950,36900,36950,36900,464
|
|
20240718,122600,13957174350,36900,36900,36950,36900,232
|
|
20240718,122500,13948613200,36900,36950,36950,36900,693
|
|
20240718,122400,13923010100,36950,36950,36950,36900,277
|
|
20240718,122300,13912776600,37000,36950,37000,36950,321
|
|
20240718,122200,13900914850,37000,36950,37000,36950,188
|
|
20240718,122100,13893967200,36950,36950,36950,36950,804
|
|
20240718,122000,13864259400,36950,36900,36950,36900,165
|
|
20240718,121900,13858170200,36900,36900,36950,36900,605
|
|
20240718,121800,13835820400,36900,36950,36950,36900,114
|
|
20240718,121700,13831613200,36950,36900,36950,36900,164
|
|
20240718,121600,13825561250,36900,36900,36950,36900,214
|
|
20240718,121500,13817664550,36900,36900,36950,36850,128
|
|
20240718,121400,13812942500,36850,36900,36950,36850,803
|
|
20240718,121300,13783325200,36950,36900,36950,36900,1485
|
|
20240718,121200,13728464150,36900,36950,36950,36850,231
|
|
20240718,121100,13719939450,36900,36900,36900,36850,417
|
|
20240718,121000,13704553700,36900,36850,36950,36850,525
|
|
20240718,120900,13685184900,36850,36850,36900,36850,121
|
|
20240718,120800,13680725950,36850,36900,36950,36850,981
|
|
20240718,120700,13644528700,36950,36900,36950,36900,204
|
|
20240718,120600,13637000600,36950,36900,36950,36900,424
|
|
20240718,120500,13621345100,36900,36950,36950,36900,266
|
|
20240718,120400,13611524150,37050,36900,37050,36900,2976
|
|
20240718,120300,13501492100,36900,36850,36950,36850,780
|
|
20240718,120200,13472719550,36850,36850,36900,36850,928
|
|
20240718,120100,13438522500,36850,36800,36850,36800,151
|
|
20240718,120000,13432965400,36800,36850,36850,36800,517
|
|
20240718,115900,13413939650,36800,36800,36850,36800,229
|
|
20240718,115800,13405511650,36850,36800,36850,36750,138
|
|
20240718,115700,13400435500,36800,36700,36850,36700,1984
|
|
20240718,115600,13327467350,36750,36700,36750,36700,209
|
|
20240718,115500,13319796800,36700,36700,36750,36700,228
|
|
20240718,115400,13311427100,36700,36700,36700,36700,412
|
|
20240718,115300,13296306700,36700,36700,36700,36700,1505
|
|
20240718,115200,13241073200,36700,36700,36750,36700,291
|
|
20240718,115100,13230393150,36700,36700,36700,36700,124
|
|
20240718,115000,13225842350,36750,36700,36750,36650,170
|
|
20240718,114900,13219600750,36700,36700,36700,36650,403
|
|
20240718,114800,13204815150,36700,36700,36700,36650,145
|
|
20240718,114700,13199497250,36700,36700,36750,36650,456
|
|
20240718,114600,13182762150,36700,36700,36750,36700,264
|
|
20240718,114500,13173073300,36700,36700,36750,36700,194
|
|
20240718,114400,13165953350,36700,36700,36750,36700,166
|
|
20240718,114300,13159860850,36700,36700,36800,36700,1146
|
|
20240718,114200,13117753050,36700,36700,36750,36700,192
|
|
20240718,114100,13110702900,36750,36650,36800,36650,719
|
|
20240718,114000,13084274300,36700,36650,36800,36600,1383
|
|
20240718,113900,13033449000,36600,36650,36650,36600,260
|
|
20240718,113800,13023921000,36650,36700,36700,36650,1241
|
|
20240718,113700,12978389500,36700,36600,36700,36600,597
|
|
20240718,113600,12956514550,36650,36650,36650,36600,191
|
|
20240718,113500,12949520700,36600,36650,36700,36600,898
|
|
20240718,113400,12916643400,36600,36650,36650,36600,272
|
|
20240718,113300,12906682000,36650,36650,36650,36600,2369
|
|
20240718,113200,12819865900,36650,36650,36700,36650,209
|
|
20240718,113100,12812205550,36700,36700,36700,36650,194
|
|
20240718,113000,12805089750,36650,36700,36700,36650,164
|
|
20240718,112900,12799077350,36650,36700,36700,36650,922
|
|
20240718,112800,12765247700,36700,36700,36750,36650,445
|
|
20240718,112700,12748917950,36700,36700,36700,36650,246
|
|
20240718,112600,12739892500,36650,36650,36700,36650,310
|
|
20240718,112500,12728525050,36650,36700,36700,36650,868
|
|
20240718,112400,12696703100,36650,36650,36700,36650,322
|
|
20240718,112300,12684901500,36650,36700,36750,36650,134
|
|
20240718,112200,12679988200,36700,36700,36750,36700,320
|
|
20240718,112100,12668236700,36700,36750,36750,36700,1491
|
|
20240718,112000,12613510550,36750,36700,36750,36700,1375
|
|
20240718,111900,12563047950,36700,36700,36750,36700,257
|
|
20240718,111800,12553614800,36750,36750,36750,36700,169
|
|
20240718,111700,12547406450,36750,36700,36750,36700,113
|
|
20240718,111600,12543258850,36750,36750,36750,36700,311
|
|
20240718,111500,12531844000,36700,36750,36850,36650,2338
|
|
20240718,111400,12445939000,36700,36750,36750,36700,141
|
|
20240718,111300,12440761900,36700,36700,36800,36650,5056
|
|
20240718,111200,12255131700,36700,36750,36750,36700,384
|
|
20240718,111100,12241029500,36750,36750,36750,36700,108
|
|
20240718,111000,12237063900,36700,36750,36750,36700,142
|
|
20240718,110900,12231851900,36750,36750,36850,36700,555
|
|
20240718,110800,12211453600,36700,36750,36750,36700,178
|
|
20240718,110700,12204917250,36750,36800,36800,36700,1427
|
|
20240718,110600,12152471650,36750,36750,36800,36750,881
|
|
20240718,110500,12120067800,36750,36750,36800,36750,543
|
|
20240718,110400,12100100750,36750,36800,36800,36750,261
|
|
20240718,110300,12090501450,36800,36800,36800,36750,176
|
|
20240718,110200,12084028000,36800,36850,36900,36800,523
|
|
20240718,110100,12064763300,36900,36950,36950,36850,1926
|
|
20240718,110000,11993690850,36950,36950,36950,36900,185
|
|
20240718,105900,11986863200,36900,36950,36950,36900,571
|
|
20240718,105800,11965779950,36900,36850,36900,36850,984
|
|
20240718,105700,11929472450,36900,36800,36900,36750,1220
|
|
20240718,105600,11884491100,36800,36850,36850,36750,1008
|
|
20240718,105500,11847397500,36900,36850,36900,36800,248
|
|
20240718,105400,11838261400,36900,36850,36950,36850,588
|
|
20240718,105300,11816576400,36800,36850,36850,36800,1110
|
|
20240718,105200,11775678600,36850,36850,36900,36850,297
|
|
20240718,105100,11764729100,36850,36950,36950,36850,937
|
|
20240718,105000,11730146300,36900,36950,37000,36900,222
|
|
20240718,104900,11721943850,37000,37050,37050,36950,418
|
|
20240718,104800,11706480650,37050,37000,37050,37000,214
|
|
20240718,104700,11698556200,37050,37050,37050,37000,309
|
|
20240718,104600,11687118850,37050,37050,37050,37000,1217
|
|
20240718,104500,11642035600,37050,37050,37050,37000,630
|
|
20240718,104400,11618721300,37000,37000,37050,36950,551
|
|
20240718,104300,11598335300,37000,37050,37050,37000,459
|
|
20240718,104200,11581340500,37050,37000,37050,36950,857
|
|
20240718,104100,11549599950,37000,37050,37050,36950,3583
|
|
20240718,104000,11416958400,37050,36950,37050,36800,1979
|
|
20240718,103900,11343837900,36950,36900,36950,36900,733
|
|
20240718,103800,11316784550,36950,36950,37000,36900,2236
|
|
20240718,103700,11234116300,36900,36850,36900,36800,257
|
|
20240718,103600,11224637000,36900,36800,36950,36800,1078
|
|
20240718,103500,11184846200,36850,36850,36850,36850,394
|
|
20240718,103400,11170327300,36850,36900,36900,36850,342
|
|
20240718,103300,11157723600,36900,36800,36900,36800,174
|
|
20240718,103200,11151311750,36800,36800,36850,36750,1236
|
|
20240718,103100,11105820350,36800,36800,36800,36750,288
|
|
20240718,103000,11095225300,36750,36850,36850,36750,114
|
|
20240718,102900,11091030150,36850,36900,36950,36800,2308
|
|
20240718,102800,11005925700,36950,36900,36950,36900,199
|
|
20240718,102700,10998573300,36900,36950,37000,36900,1283
|
|
20240718,102600,10951168400,36950,36950,37000,36950,1765
|
|
20240718,102500,10885878550,36950,36900,37000,36900,953
|
|
20240718,102400,10850666900,36900,36950,36950,36900,789
|
|
20240718,102300,10821535200,36900,36850,36950,36850,1250
|
|
20240718,102200,10775356300,36900,36950,37000,36850,2875
|
|
20240718,102100,10669226400,37000,36950,37000,36950,249
|
|
20240718,102000,10660021450,36950,37000,37050,36950,1610
|
|
20240718,101900,10600388650,37000,37000,37000,36950,844
|
|
20240718,101800,10569166500,37000,36900,37050,36900,3655
|
|
20240718,101700,10434060900,36900,36850,36900,36850,455
|
|
20240718,101600,10417278400,36900,36850,36950,36800,3237
|
|
20240718,101500,10297897000,36800,36800,36850,36750,386
|
|
20240718,101400,10283695250,36800,36800,36850,36750,1031
|
|
20240718,101300,10245754750,36750,36800,36800,36750,222
|
|
20240718,101200,10237593600,36750,36800,36800,36750,383
|
|
20240718,101100,10223506950,36800,36650,36800,36650,117
|
|
20240718,101000,10219210800,36800,36750,36850,36750,3179
|
|
20240718,100900,10102113550,36750,36650,36800,36650,5246
|
|
20240718,100800,9909440050,36650,36700,36700,36600,3078
|
|
20240718,100700,9796560300,36650,36600,36650,36550,927
|
|
20240718,100600,9762619250,36550,36650,36650,36550,369
|
|
20240718,100500,9749127900,36700,36600,36700,36600,3462
|
|
20240718,100400,9622271850,36600,36500,36600,36450,3415
|
|
20240718,100300,9497498450,36500,36550,36550,36450,1122
|
|
20240718,100200,9456566500,36500,36500,36550,36500,1550
|
|
20240718,100100,9399991350,36500,36450,36550,36450,1138
|
|
20240718,100000,9358459900,36450,36450,36500,36450,1320
|
|
20240718,095900,9310294100,36450,36550,36550,36450,3903
|
|
20240718,095800,9167840300,36500,36600,36600,36500,3756
|
|
20240718,095700,9030557000,36600,36550,36600,36550,871
|
|
20240718,095600,8998719750,36600,36500,36600,36500,686
|
|
20240718,095500,8973657550,36550,36500,36550,36500,639
|
|
20240718,095400,8950326300,36500,36500,36550,36500,2167
|
|
20240718,095300,8871224450,36500,36600,36600,36500,680
|
|
20240718,095200,8846373900,36550,36550,36600,36500,570
|
|
20240718,095100,8825538550,36500,36550,36650,36500,5458
|
|
20240718,095000,8625971300,36650,36550,36650,36550,883
|
|
20240718,094900,8593682200,36550,36550,36600,36500,1000
|
|
20240718,094800,8557132500,36550,36500,36600,36500,925
|
|
20240718,094700,8523327500,36500,36550,36550,36500,668
|
|
20240718,094600,8498930250,36550,36500,36550,36500,887
|
|
20240718,094500,8466527400,36550,36600,36600,36500,2233
|
|
20240718,094400,8384889750,36600,36700,36750,36600,3162
|
|
20240718,094300,8269075050,36750,36700,36750,36700,552
|
|
20240718,094200,8248813450,36700,36700,36750,36700,1036
|
|
20240718,094100,8210788100,36700,36750,36850,36700,3268
|
|
20240718,094000,8090697750,36800,36700,36850,36700,3015
|
|
20240718,093900,7979745550,36750,36750,36800,36700,807
|
|
20240718,093800,7950077300,36750,36700,36800,36700,961
|
|
20240718,093700,7914759450,36700,36650,36750,36650,864
|
|
20240718,093600,7883061650,36650,36700,36750,36650,671
|
|
20240718,093500,7858461500,36650,36750,36750,36650,3749
|
|
20240718,093400,7720851600,36750,36850,36850,36700,3018
|
|
20240718,093300,7609830600,36850,36700,36900,36700,4003
|
|
20240718,093200,7462513450,36750,36700,36750,36650,644
|
|
20240718,093100,7438859450,36700,36650,36750,36600,4134
|
|
20240718,093000,7287151300,36700,36550,36700,36550,3626
|
|
20240718,092900,7154349700,36550,36500,36550,36450,3217
|
|
20240718,092800,7036887900,36500,36500,36550,36450,3280
|
|
20240718,092700,6917272300,36500,36500,36500,36450,1121
|
|
20240718,092600,6876357300,36500,36450,36550,36450,1736
|
|
20240718,092500,6813000250,36450,36500,36550,36400,2262
|
|
20240718,092400,6730506050,36500,36400,36500,36400,1187
|
|
20240718,092300,6687241300,36400,36450,36500,36350,4791
|
|
20240718,092200,6512824900,36400,36450,36550,36400,4126
|
|
20240718,092100,6362337800,36450,36400,36450,36350,2040
|
|
20240718,092000,6288048000,36300,36450,36500,36150,24931
|
|
20240718,091900,5383120350,36500,36450,36550,36450,2856
|
|
20240718,091800,5278951700,36400,36450,36500,36400,2570
|
|
20240718,091700,5185299950,36550,36600,36600,36450,11308
|
|
20240718,091600,4772314800,36600,36550,36650,36550,2024
|
|
20240718,091500,4698329250,36650,36600,36700,36550,4723
|
|
20240718,091400,4525429500,36550,36650,36650,36550,1301
|
|
20240718,091300,4477831200,36600,36550,36700,36550,2969
|
|
20240718,091200,4369103200,36550,36650,36700,36500,3677
|
|
20240718,091100,4234682050,36700,36600,36750,36600,6829
|
|
20240718,091000,3984339950,36600,36550,36700,36500,4535
|
|
20240718,090900,3818401400,36500,36550,36600,36500,4167
|
|
20240718,090800,3666221450,36500,36550,36600,36500,4245
|
|
20240718,090700,3511085800,36550,36650,36750,36550,9251
|
|
20240718,090600,3171921100,36650,36650,36700,36550,2752
|
|
20240718,090500,3071123600,36600,36600,36650,36450,3824
|
|
20240718,090400,2931312800,36550,36550,36700,36400,6010
|
|
20240718,090300,2711570850,36550,36600,36600,36400,6279
|
|
20240718,090200,2482333900,36550,36550,36600,36400,13236
|
|
20240718,090100,2000193950,36450,36600,36850,36400,8777
|
|
20240718,090000,1678375000,36750,36350,37000,36350,45941
|