625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,192100,10207542900,34750,34750,34750,34750,0
|
|
20240617,192000,10207542900,34750,34750,34750,34750,0
|
|
20240617,191900,10207542900,34750,34750,34750,34750,0
|
|
20240617,191800,10207542900,34750,34750,34750,34750,0
|
|
20240617,191700,10207542900,34750,34750,34750,34750,0
|
|
20240617,191600,10207542900,34750,34750,34750,34750,0
|
|
20240617,191500,10207542900,34750,34750,34750,34750,0
|
|
20240617,191400,10207542900,34750,34750,34750,34750,0
|
|
20240617,191300,10207542900,34750,34750,34750,34750,0
|
|
20240617,191200,10207542900,34750,34750,34750,34750,0
|
|
20240617,191100,10207542900,34750,34750,34750,34750,0
|
|
20240617,191000,10207542900,34750,34750,34750,34750,0
|
|
20240617,190900,10207542900,34750,34750,34750,34750,0
|
|
20240617,190800,10207542900,34750,34750,34750,34750,0
|
|
20240617,190700,10207542900,34750,34750,34750,34750,0
|
|
20240617,190600,10207542900,34750,34750,34750,34750,0
|
|
20240617,190500,10207542900,34750,34750,34750,34750,0
|
|
20240617,190400,10207542900,34750,34750,34750,34750,0
|
|
20240617,190300,10207542900,34750,34750,34750,34750,0
|
|
20240617,190200,10207542900,34750,34750,34750,34750,0
|
|
20240617,190100,10207542900,34750,34750,34750,34750,0
|
|
20240617,190000,10207542900,34750,34750,34750,34750,0
|
|
20240617,185900,10207542900,34750,34750,34750,34750,0
|
|
20240617,185800,10207542900,34750,34750,34750,34750,0
|
|
20240617,185700,10207542900,34750,34750,34750,34750,0
|
|
20240617,185600,10207542900,34750,34750,34750,34750,0
|
|
20240617,185500,10207542900,34750,34750,34750,34750,0
|
|
20240617,185400,10207542900,34750,34750,34750,34750,0
|
|
20240617,185300,10207542900,34750,34750,34750,34750,0
|
|
20240617,185200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,185100,10207542900,34750,34750,34750,34750,0
|
|
20240617,185000,10207542900,34750,34750,34750,34750,0
|
|
20240617,184900,10207542900,34750,34750,34750,34750,0
|
|
20240617,184800,10207542900,34750,34750,34750,34750,0
|
|
20240617,184700,10207542900,34750,34750,34750,34750,0
|
|
20240617,184600,10207542900,34750,34750,34750,34750,0
|
|
20240617,184500,10207542900,34750,34750,34750,34750,0
|
|
20240617,184400,10207542900,34750,34750,34750,34750,0
|
|
20240617,184300,10207542900,34750,34750,34750,34750,0
|
|
20240617,184200,10207542900,34750,34750,34750,34750,0
|
|
20240617,184100,10207542900,34750,34750,34750,34750,0
|
|
20240617,184000,10207542900,34750,34750,34750,34750,0
|
|
20240617,183900,10207542900,34750,34750,34750,34750,0
|
|
20240617,183800,10207542900,34750,34750,34750,34750,0
|
|
20240617,183700,10207542900,34750,34750,34750,34750,0
|
|
20240617,183600,10207542900,34750,34750,34750,34750,0
|
|
20240617,183500,10207542900,34750,34750,34750,34750,0
|
|
20240617,183400,10207542900,34750,34750,34750,34750,0
|
|
20240617,183300,10207542900,34750,34750,34750,34750,0
|
|
20240617,183200,10207542900,34750,34750,34750,34750,0
|
|
20240617,183100,10207542900,34750,34750,34750,34750,0
|
|
20240617,183000,10207542900,34750,34750,34750,34750,0
|
|
20240617,182900,10207542900,34750,34750,34750,34750,0
|
|
20240617,182800,10207542900,34750,34750,34750,34750,0
|
|
20240617,182700,10207542900,34750,34750,34750,34750,0
|
|
20240617,182600,10207542900,34750,34750,34750,34750,0
|
|
20240617,182500,10207542900,34750,34750,34750,34750,0
|
|
20240617,182400,10207542900,34750,34750,34750,34750,0
|
|
20240617,182300,10207542900,34750,34750,34750,34750,0
|
|
20240617,182200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,182100,10207542900,34750,34750,34750,34750,0
|
|
20240617,182000,10207542900,34750,34750,34750,34750,0
|
|
20240617,181900,10207542900,34750,34750,34750,34750,0
|
|
20240617,181800,10207542900,34750,34750,34750,34750,0
|
|
20240617,181700,10207542900,34750,34750,34750,34750,0
|
|
20240617,181600,10207542900,34750,34750,34750,34750,0
|
|
20240617,181500,10207542900,34750,34750,34750,34750,0
|
|
20240617,181400,10207542900,34750,34750,34750,34750,0
|
|
20240617,181300,10207542900,34750,34750,34750,34750,0
|
|
20240617,181200,10207542900,34750,34750,34750,34750,0
|
|
20240617,181100,10207542900,34750,34750,34750,34750,0
|
|
20240617,181000,10207542900,34750,34750,34750,34750,0
|
|
20240617,180900,10207542900,34750,34750,34750,34750,0
|
|
20240617,180800,10207542900,34750,34750,34750,34750,0
|
|
20240617,180700,10207542900,34750,34750,34750,34750,0
|
|
20240617,180600,10207542900,34750,34750,34750,34750,0
|
|
20240617,180500,10207542900,34750,34750,34750,34750,0
|
|
20240617,180400,10207542900,34750,34750,34750,34750,0
|
|
20240617,180300,10207542900,34750,34750,34750,34750,0
|
|
20240617,180200,10207542900,34750,34750,34750,34750,0
|
|
20240617,180100,10207542900,34750,34750,34750,34750,0
|
|
20240617,180000,10207542900,34750,34750,34750,34750,0
|
|
20240617,175900,10207542900,34750,34750,34750,34750,0
|
|
20240617,175800,10207542900,34750,34750,34750,34750,0
|
|
20240617,175700,10207542900,34750,34750,34750,34750,0
|
|
20240617,175600,10207542900,34750,34750,34750,34750,0
|
|
20240617,175500,10207542900,34750,34750,34750,34750,0
|
|
20240617,175400,10207542900,34750,34750,34750,34750,0
|
|
20240617,175300,10207542900,34750,34750,34750,34750,0
|
|
20240617,175200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,175100,10207542900,34750,34750,34750,34750,0
|
|
20240617,175000,10207542900,34750,34750,34750,34750,0
|
|
20240617,174900,10207542900,34750,34750,34750,34750,0
|
|
20240617,174800,10207542900,34750,34750,34750,34750,0
|
|
20240617,174700,10207542900,34750,34750,34750,34750,0
|
|
20240617,174600,10207542900,34750,34750,34750,34750,0
|
|
20240617,174500,10207542900,34750,34750,34750,34750,0
|
|
20240617,174400,10207542900,34750,34750,34750,34750,0
|
|
20240617,174300,10207542900,34750,34750,34750,34750,0
|
|
20240617,174200,10207542900,34750,34750,34750,34750,0
|
|
20240617,174100,10207542900,34750,34750,34750,34750,0
|
|
20240617,174000,10207542900,34750,34750,34750,34750,0
|
|
20240617,173900,10207542900,34750,34750,34750,34750,0
|
|
20240617,173800,10207542900,34750,34750,34750,34750,0
|
|
20240617,173700,10207542900,34750,34750,34750,34750,0
|
|
20240617,173600,10207542900,34750,34750,34750,34750,0
|
|
20240617,173500,10207542900,34750,34750,34750,34750,0
|
|
20240617,173400,10207542900,34750,34750,34750,34750,0
|
|
20240617,173300,10207542900,34750,34750,34750,34750,0
|
|
20240617,173200,10207542900,34750,34750,34750,34750,0
|
|
20240617,173100,10207542900,34750,34750,34750,34750,0
|
|
20240617,173000,10207542900,34750,34750,34750,34750,0
|
|
20240617,172900,10207542900,34750,34750,34750,34750,0
|
|
20240617,172800,10207542900,34750,34750,34750,34750,0
|
|
20240617,172700,10207542900,34750,34750,34750,34750,0
|
|
20240617,172600,10207542900,34750,34750,34750,34750,0
|
|
20240617,172500,10207542900,34750,34750,34750,34750,0
|
|
20240617,172400,10207542900,34750,34750,34750,34750,0
|
|
20240617,172300,10207542900,34750,34750,34750,34750,0
|
|
20240617,172200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,172100,10207542900,34750,34750,34750,34750,0
|
|
20240617,172000,10207542900,34750,34750,34750,34750,0
|
|
20240617,171900,10207542900,34750,34750,34750,34750,0
|
|
20240617,171800,10207542900,34750,34750,34750,34750,0
|
|
20240617,171700,10207542900,34750,34750,34750,34750,0
|
|
20240617,171600,10207542900,34750,34750,34750,34750,0
|
|
20240617,171500,10207542900,34750,34750,34750,34750,0
|
|
20240617,171400,10207542900,34750,34750,34750,34750,0
|
|
20240617,171300,10207542900,34750,34750,34750,34750,0
|
|
20240617,171200,10207542900,34750,34750,34750,34750,0
|
|
20240617,171100,10207542900,34750,34750,34750,34750,0
|
|
20240617,171000,10207542900,34750,34750,34750,34750,0
|
|
20240617,170900,10207542900,34750,34750,34750,34750,0
|
|
20240617,170800,10207542900,34750,34750,34750,34750,0
|
|
20240617,170700,10207542900,34750,34750,34750,34750,0
|
|
20240617,170600,10207542900,34750,34750,34750,34750,0
|
|
20240617,170500,10207542900,34750,34750,34750,34750,0
|
|
20240617,170400,10207542900,34750,34750,34750,34750,0
|
|
20240617,170300,10207542900,34750,34750,34750,34750,0
|
|
20240617,170200,10207542900,34750,34750,34750,34750,0
|
|
20240617,170100,10207542900,34750,34750,34750,34750,0
|
|
20240617,170000,10207542900,34750,34750,34750,34750,0
|
|
20240617,165900,10207542900,34750,34750,34750,34750,0
|
|
20240617,165800,10207542900,34750,34750,34750,34750,0
|
|
20240617,165700,10207542900,34750,34750,34750,34750,0
|
|
20240617,165600,10207542900,34750,34750,34750,34750,0
|
|
20240617,165500,10207542900,34750,34750,34750,34750,0
|
|
20240617,165400,10207542900,34750,34750,34750,34750,0
|
|
20240617,165300,10207542900,34750,34750,34750,34750,0
|
|
20240617,165200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,165100,10207542900,34750,34750,34750,34750,0
|
|
20240617,165000,10207542900,34750,34750,34750,34750,0
|
|
20240617,164900,10207542900,34750,34750,34750,34750,0
|
|
20240617,164800,10207542900,34750,34750,34750,34750,0
|
|
20240617,164700,10207542900,34750,34750,34750,34750,0
|
|
20240617,164600,10207542900,34750,34750,34750,34750,0
|
|
20240617,164500,10207542900,34750,34750,34750,34750,0
|
|
20240617,164400,10207542900,34750,34750,34750,34750,0
|
|
20240617,164300,10207542900,34750,34750,34750,34750,0
|
|
20240617,164200,10207542900,34750,34750,34750,34750,0
|
|
20240617,164100,10207542900,34750,34750,34750,34750,0
|
|
20240617,164000,10207542900,34750,34750,34750,34750,0
|
|
20240617,163900,10207542900,34750,34750,34750,34750,0
|
|
20240617,163800,10207542900,34750,34750,34750,34750,0
|
|
20240617,163700,10207542900,34750,34750,34750,34750,0
|
|
20240617,163600,10207542900,34750,34750,34750,34750,0
|
|
20240617,163500,10207542900,34750,34750,34750,34750,0
|
|
20240617,163400,10207542900,34750,34750,34750,34750,0
|
|
20240617,163300,10207542900,34750,34750,34750,34750,0
|
|
20240617,163200,10207542900,34750,34750,34750,34750,0
|
|
20240617,163100,10207542900,34750,34750,34750,34750,0
|
|
20240617,163000,10207542900,34750,34750,34750,34750,0
|
|
20240617,162900,10207542900,34750,34750,34750,34750,0
|
|
20240617,162800,10207542900,34750,34750,34750,34750,0
|
|
20240617,162700,10207542900,34750,34750,34750,34750,0
|
|
20240617,162600,10207542900,34750,34750,34750,34750,0
|
|
20240617,162500,10207542900,34750,34750,34750,34750,0
|
|
20240617,162400,10207542900,34750,34750,34750,34750,0
|
|
20240617,162300,10207542900,34750,34750,34750,34750,0
|
|
20240617,162200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,162100,10207542900,34750,34750,34750,34750,0
|
|
20240617,162000,10207542900,34750,34750,34750,34750,0
|
|
20240617,161900,10207542900,34750,34750,34750,34750,0
|
|
20240617,161800,10207542900,34750,34750,34750,34750,0
|
|
20240617,161700,10207542900,34750,34750,34750,34750,0
|
|
20240617,161600,10207542900,34750,34750,34750,34750,0
|
|
20240617,161500,10207542900,34750,34750,34750,34750,0
|
|
20240617,161400,10207542900,34750,34750,34750,34750,0
|
|
20240617,161300,10207542900,34750,34750,34750,34750,0
|
|
20240617,161200,10207542900,34750,34750,34750,34750,0
|
|
20240617,161100,10207542900,34750,34750,34750,34750,0
|
|
20240617,161000,10207542900,34750,34750,34750,34750,0
|
|
20240617,160900,10207542900,34750,34750,34750,34750,0
|
|
20240617,160800,10207542900,34750,34750,34750,34750,0
|
|
20240617,160700,10207542900,34750,34750,34750,34750,0
|
|
20240617,160600,10207542900,34750,34750,34750,34750,0
|
|
20240617,160500,10207542900,34750,34750,34750,34750,0
|
|
20240617,160400,10207542900,34750,34750,34750,34750,0
|
|
20240617,160300,10207542900,34750,34750,34750,34750,0
|
|
20240617,160200,10207542900,34750,34750,34750,34750,0
|
|
20240617,160100,10207542900,34750,34750,34750,34750,0
|
|
20240617,160000,10207542900,34750,34750,34750,34750,0
|
|
20240617,155900,10207542900,34750,34750,34750,34750,0
|
|
20240617,155800,10207542900,34750,34750,34750,34750,0
|
|
20240617,155700,10207542900,34750,34750,34750,34750,0
|
|
20240617,155600,10207542900,34750,34750,34750,34750,0
|
|
20240617,155500,10207542900,34750,34750,34750,34750,0
|
|
20240617,155400,10207542900,34750,34750,34750,34750,0
|
|
20240617,155300,10207542900,34750,34750,34750,34750,0
|
|
20240617,155200,10207542900,34750,34750,34750,34750,3850
|
|
20240617,155100,10207542900,34750,34750,34750,34750,0
|
|
20240617,155000,10207542900,34750,34750,34750,34750,0
|
|
20240617,154900,10207542900,34750,34750,34750,34750,0
|
|
20240617,154800,10207542900,34750,34750,34750,34750,0
|
|
20240617,154700,10207542900,34750,34750,34750,34750,0
|
|
20240617,154600,10207542900,34750,34750,34750,34750,0
|
|
20240617,154500,10207542900,34750,34750,34750,34750,0
|
|
20240617,154400,10207542900,34750,34750,34750,34750,0
|
|
20240617,154300,10207542900,34750,34750,34750,34750,0
|
|
20240617,154200,10207542900,34750,34750,34750,34750,0
|
|
20240617,154100,10207542900,34750,34750,34750,34750,0
|
|
20240617,154000,10207542900,34750,34750,34750,34750,0
|
|
20240617,153900,10207542900,34750,34750,34750,34750,0
|
|
20240617,153800,10207542900,34750,34750,34750,34750,0
|
|
20240617,153700,10207542900,34750,34750,34750,34750,0
|
|
20240617,153600,10207542900,34750,34750,34750,34750,0
|
|
20240617,153500,10207542900,34750,34750,34750,34750,0
|
|
20240617,153400,10207542900,34750,34750,34750,34750,0
|
|
20240617,153300,10207542900,34750,34750,34750,34750,0
|
|
20240617,153200,10207542900,34750,34750,34750,34750,0
|
|
20240617,153100,10207542900,34750,34750,34750,34750,0
|
|
20240617,153000,10207542900,34750,34750,34750,34750,3850
|
|
20240617,152900,10073755400,34800,34800,34800,34800,0
|
|
20240617,152800,10073755400,34800,34800,34800,34800,0
|
|
20240617,152700,10073755400,34800,34800,34800,34800,0
|
|
20240617,152600,10073755400,34800,34800,34800,34800,0
|
|
20240617,152500,10073755400,34800,34800,34800,34800,0
|
|
20240617,152400,10073755400,34800,34800,34800,34800,0
|
|
20240617,152300,10073755400,34800,34800,34800,34800,0
|
|
20240617,152200,10073755400,34800,34800,34800,34800,0
|
|
20240617,152100,10073755400,34800,34800,34800,34800,0
|
|
20240617,152000,10073755400,34800,34800,34800,34800,0
|
|
20240617,151900,10073755400,34800,34850,34850,34800,247
|
|
20240617,151800,10065156350,34850,34800,34850,34800,41
|
|
20240617,151700,10063728800,34800,34800,34850,34800,527
|
|
20240617,151600,10045386650,34850,34850,34850,34800,135
|
|
20240617,151500,10040681950,34800,34850,34850,34800,506
|
|
20240617,151400,10023070200,34800,34800,34800,34750,551
|
|
20240617,151300,10003899700,34800,34750,34850,34750,256
|
|
20240617,151200,9994992800,34750,34800,34800,34750,128
|
|
20240617,151100,9990540750,34800,34800,34850,34800,257
|
|
20240617,151000,9981596600,34800,34800,34850,34800,146
|
|
20240617,150900,9976513650,34800,34800,34850,34800,604
|
|
20240617,150800,9955493850,34800,34800,34850,34800,134
|
|
20240617,150700,9950827050,34850,34800,34850,34800,187
|
|
20240617,150600,9944314700,34800,34800,34850,34800,123
|
|
20240617,150500,9940033700,34800,34800,34850,34800,429
|
|
20240617,150400,9925102400,34800,34800,34850,34800,96
|
|
20240617,150300,9921760600,34850,34800,34850,34800,198
|
|
20240617,150200,9914868000,34850,34800,34850,34800,329
|
|
20240617,150100,9903416100,34800,34800,34800,34800,76
|
|
20240617,150000,9900771300,34800,34850,34850,34800,293
|
|
20240617,145900,9890572000,34800,34850,34850,34800,86
|
|
20240617,145800,9887577450,34850,34800,34850,34800,1720
|
|
20240617,145700,9827718550,34800,34800,34850,34800,219
|
|
20240617,145600,9820092850,34800,34850,34850,34800,495
|
|
20240617,145500,9802851450,34850,34800,34900,34800,81
|
|
20240617,145400,9800026450,34800,34900,34900,34800,103
|
|
20240617,145300,9796441300,34850,34900,34900,34850,352
|
|
20240617,145200,9784169450,34900,34900,34900,34850,167
|
|
20240617,145100,9778347000,34850,34850,34900,34850,205
|
|
20240617,145000,9771200900,34900,34850,34900,34850,99
|
|
20240617,144900,9767747800,34850,34900,34900,34850,478
|
|
20240617,144800,9751072750,34900,34950,34950,34850,1046
|
|
20240617,144700,9714596850,34900,34900,34950,34850,209
|
|
20240617,144600,9707302800,34900,34900,34900,34850,375
|
|
20240617,144500,9694215750,34850,34900,34900,34850,772
|
|
20240617,144400,9667308900,34850,34850,34900,34800,447
|
|
20240617,144300,9651731000,34850,34750,34850,34700,3390
|
|
20240617,144200,9533902200,34800,34750,34800,34700,933
|
|
20240617,144100,9501477700,34750,34750,34800,34750,158
|
|
20240617,144000,9495987150,34800,34800,34800,34750,675
|
|
20240617,143900,9472526300,34750,34850,34850,34750,519
|
|
20240617,143800,9454485450,34850,34800,34850,34800,300
|
|
20240617,143700,9444043300,34850,34800,34850,34750,128
|
|
20240617,143600,9439588850,34750,34850,34850,34750,129
|
|
20240617,143500,9435104950,34800,34800,34850,34750,248
|
|
20240617,143400,9426478050,34800,34800,34850,34800,606
|
|
20240617,143300,9405386100,34800,34850,34850,34800,133
|
|
20240617,143200,9400755750,34800,34800,34850,34800,496
|
|
20240617,143100,9383492450,34850,34800,34850,34800,288
|
|
20240617,143000,9373468150,34850,34800,34900,34800,185
|
|
20240617,142900,9367025350,34800,34850,34850,34800,99
|
|
20240617,142800,9363576350,34850,34850,34850,34800,373
|
|
20240617,142700,9350588950,34850,34850,34850,34800,201
|
|
20240617,142600,9343590500,34850,34850,34850,34800,289
|
|
20240617,142500,9333532050,34850,34800,34850,34800,266
|
|
20240617,142400,9324268900,34850,34800,34900,34800,577
|
|
20240617,142300,9304185500,34800,34800,34850,34800,904
|
|
20240617,142200,9272725900,34850,34850,34900,34850,103
|
|
20240617,142100,9269135450,34850,34800,34900,34800,121
|
|
20240617,142000,9264922450,34800,34800,34850,34800,160
|
|
20240617,141900,9259350300,34800,34850,34900,34800,84
|
|
20240617,141800,9256423500,34850,34850,34900,34850,63
|
|
20240617,141700,9254227400,34900,34900,34900,34850,402
|
|
20240617,141600,9240216900,34950,34900,34950,34900,242
|
|
20240617,141500,9231764450,34900,34850,34900,34850,184
|
|
20240617,141400,9225347450,34800,34850,34950,34800,184
|
|
20240617,141300,9218933800,34850,34900,34900,34800,111
|
|
20240617,141200,9215065950,34900,34800,34900,34800,142
|
|
20240617,141100,9210117750,34850,34850,34850,34800,70
|
|
20240617,141000,9207678600,34850,34850,34900,34800,86
|
|
20240617,140900,9204681350,34850,34900,34900,34850,231
|
|
20240617,140800,9196625700,34850,34800,34850,34750,405
|
|
20240617,140700,9182518100,34800,34750,34800,34750,255
|
|
20240617,140600,9173645550,34750,34750,34800,34700,315
|
|
20240617,140500,9162696100,34800,34800,34800,34800,69
|
|
20240617,140400,9160294900,34800,34850,34850,34700,220
|
|
20240617,140300,9152645500,34800,34800,34850,34750,67
|
|
20240617,140200,9150315200,34750,34800,34800,34750,162
|
|
20240617,140100,9144682550,34800,34850,34900,34800,410
|
|
20240617,140000,9130409000,34850,34850,34900,34800,65
|
|
20240617,135900,9128145200,34800,34750,34900,34750,126
|
|
20240617,135800,9123762650,34750,34800,34800,34750,56
|
|
20240617,135700,9121814950,34900,34850,34950,34850,378
|
|
20240617,135600,9108621650,34800,34800,34900,34650,460
|
|
20240617,135500,9092634150,34850,34800,34850,34800,109
|
|
20240617,135400,9088839900,34850,34850,34900,34800,100
|
|
20240617,135300,9085355350,34850,34850,34900,34800,37
|
|
20240617,135200,9084065700,34900,34850,34900,34800,161
|
|
20240617,135100,9078456650,34900,34850,34900,34800,155
|
|
20240617,135000,9073054800,34800,34800,34900,34800,86
|
|
20240617,134900,9070060050,34800,34800,34850,34750,151
|
|
20240617,134800,9064804100,34850,34900,34900,34850,82
|
|
20240617,134700,9061945850,34900,34800,34900,34750,155
|
|
20240617,134600,9056552100,34800,34850,34900,34800,123
|
|
20240617,134500,9052265600,34850,34850,34900,34850,124
|
|
20240617,134400,9047942500,34850,34750,34900,34700,136
|
|
20240617,134300,9043212700,34750,34750,34750,34650,250
|
|
20240617,134200,9034538700,34850,34800,34850,34650,5611
|
|
20240617,134100,8839823850,34850,34800,34850,34750,833
|
|
20240617,134000,8810864850,34800,34850,34900,34800,434
|
|
20240617,133900,8795758500,34950,34950,34950,34850,299
|
|
20240617,133800,8785324550,34950,34950,35000,34950,327
|
|
20240617,133700,8773895550,35000,34950,35000,34950,136
|
|
20240617,133600,8769138800,34950,35000,35000,34950,98
|
|
20240617,133500,8765710200,35000,35000,35000,35000,127
|
|
20240617,133400,8761265200,35000,35050,35050,35000,108
|
|
20240617,133300,8757481600,35050,35050,35050,34950,253
|
|
20240617,133200,8748618550,35050,35000,35050,34950,492
|
|
20240617,133100,8731384200,35000,34950,35000,34800,646
|
|
20240617,133000,8708786150,35000,34850,35000,34800,728
|
|
20240617,132900,8683371850,34850,34750,34950,34750,274
|
|
20240617,132800,8673838800,34800,34750,34900,34750,390
|
|
20240617,132700,8660265300,34900,34800,34950,34700,1806
|
|
20240617,132600,8597495650,34850,34900,34900,34800,89
|
|
20240617,132500,8594390950,34900,34850,34900,34750,208
|
|
20240617,132400,8587158600,34800,34850,34950,34800,613
|
|
20240617,132300,8565812450,34800,34850,34850,34750,234
|
|
20240617,132200,8557670850,34800,34800,34800,34750,254
|
|
20240617,132100,8548842500,34700,34750,34800,34700,805
|
|
20240617,132000,8520881600,34750,34800,34800,34750,447
|
|
20240617,131900,8505347450,34750,34800,34800,34750,291
|
|
20240617,131800,8495229950,34850,34800,34850,34800,235
|
|
20240617,131700,8487042300,34750,34750,34800,34750,474
|
|
20240617,131600,8470569600,34800,34750,34800,34750,840
|
|
20240617,131500,8441375300,34800,34850,34850,34750,577
|
|
20240617,131400,8421322450,34800,34800,34850,34750,810
|
|
20240617,131300,8393143250,34850,34850,34850,34800,783
|
|
20240617,131200,8365884350,34850,34850,34850,34800,475
|
|
20240617,131100,8349341250,34850,34800,34900,34800,889
|
|
20240617,131000,8318394900,34850,34850,34850,34800,334
|
|
20240617,130900,8306767200,34850,34850,34850,34800,136
|
|
20240617,130800,8302030950,34850,34850,34850,34800,387
|
|
20240617,130700,8288544400,34900,34850,34900,34850,636
|
|
20240617,130600,8266376800,34900,34900,34900,34850,402
|
|
20240617,130500,8252348950,34850,34900,34900,34850,274
|
|
20240617,130400,8242798900,34900,34900,35000,34850,989
|
|
20240617,130300,8208286500,34900,34850,34900,34850,244
|
|
20240617,130200,8199780700,34900,34900,34950,34850,251
|
|
20240617,130100,8191022600,34900,34850,34900,34850,281
|
|
20240617,130000,8181224850,34900,34950,34950,34900,276
|
|
20240617,125900,8171591850,34950,34900,34950,34900,370
|
|
20240617,125800,8158675050,34900,34950,34950,34900,291
|
|
20240617,125700,8148515300,34950,35000,35000,34900,233
|
|
20240617,125600,8140372200,34950,34900,34950,34900,504
|
|
20240617,125500,8122779900,34900,35000,35000,34900,223
|
|
20240617,125400,8114985700,35000,34950,35000,34900,448
|
|
20240617,125300,8099329550,34950,34950,35000,34900,239
|
|
20240617,125200,8090979300,34950,34950,34950,34900,259
|
|
20240617,125100,8081937550,34950,34950,34950,34900,841
|
|
20240617,125000,8052557350,34950,34900,34950,34900,418
|
|
20240617,124900,8037959800,34950,34950,34950,34900,585
|
|
20240617,124800,8017514900,35000,34900,35050,34900,374
|
|
20240617,124700,8004448150,34900,35050,35050,34900,2161
|
|
20240617,124600,7928912100,35050,35100,35150,35000,2132
|
|
20240617,124500,7854179700,35150,35200,35200,35150,529
|
|
20240617,124400,7835584550,35200,35200,35200,35100,464
|
|
20240617,124300,7819274050,35200,35200,35200,35150,144
|
|
20240617,124200,7814209000,35150,35200,35200,35150,88
|
|
20240617,124100,7811114100,35200,35200,35250,35200,72
|
|
20240617,124000,7808577550,35200,35200,35250,35150,167
|
|
20240617,123900,7802699300,35200,35200,35200,35150,97
|
|
20240617,123800,7799287100,35150,35150,35200,35150,63
|
|
20240617,123700,7797070200,35150,35150,35200,35150,245
|
|
20240617,123600,7788457550,35200,35150,35200,35150,1212
|
|
20240617,123500,7745800600,35100,35150,35150,35100,86
|
|
20240617,123400,7742778600,35150,35200,35200,35150,109
|
|
20240617,123300,7738946500,35200,35150,35200,35150,124
|
|
20240617,123200,7734583950,35200,35200,35200,35200,24
|
|
20240617,123100,7733739150,35150,35200,35200,35100,106
|
|
20240617,123000,7730013250,35150,35150,35200,35150,178
|
|
20240617,122900,7723748450,35150,35150,35150,35100,867
|
|
20240617,122800,7693274500,35100,35100,35150,35100,97
|
|
20240617,122700,7689867150,35150,35150,35150,35100,31
|
|
20240617,122600,7688777850,35100,35150,35150,35100,158
|
|
20240617,122500,7683228100,35100,35150,35150,35100,92
|
|
20240617,122400,7679996650,35150,35150,35150,35100,89
|
|
20240617,122300,7676870450,35150,35100,35150,35100,124
|
|
20240617,122200,7672514150,35100,35100,35150,35100,99
|
|
20240617,122100,7669037800,35150,35100,35150,35100,94
|
|
20240617,122000,7665735100,35150,35150,35150,35050,374
|
|
20240617,121900,7652612250,35150,35150,35150,35100,33
|
|
20240617,121800,7651452750,35150,35050,35150,35050,46
|
|
20240617,121700,7649838500,35100,35100,35150,35100,38
|
|
20240617,121600,7648504150,35150,35150,35150,35100,112
|
|
20240617,121500,7644568600,35150,35150,35150,35100,440
|
|
20240617,121400,7629103250,35100,35150,35150,35100,79
|
|
20240617,121300,7626329400,35150,35050,35150,35050,68
|
|
20240617,121200,7623941700,35100,35150,35150,35050,229
|
|
20240617,121100,7615904150,35150,35150,35150,35100,127
|
|
20240617,121000,7611442300,35150,35100,35150,35100,58
|
|
20240617,120900,7609406450,35100,35150,35150,35050,58
|
|
20240617,120800,7607371800,35100,35100,35150,35050,103
|
|
20240617,120700,7603753700,35100,35150,35150,35100,56
|
|
20240617,120600,7601786000,35150,35100,35150,35050,95
|
|
20240617,120500,7598451600,35100,35000,35150,34950,1893
|
|
20240617,120400,7532092200,35050,35050,35050,35000,40
|
|
20240617,120300,7530691200,35000,34950,35000,34950,496
|
|
20240617,120200,7513332550,35000,35000,35000,34950,87
|
|
20240617,120100,7510288100,34950,35000,35000,34950,68
|
|
20240617,120000,7507910400,35000,34950,35000,34950,180
|
|
20240617,115900,7501611100,35000,35000,35000,34950,72
|
|
20240617,115800,7499093300,35000,34950,35000,34950,130
|
|
20240617,115700,7494545850,35000,35000,35000,34950,67
|
|
20240617,115600,7492200950,35000,35000,35000,34950,59
|
|
20240617,115500,7490137600,35000,35050,35050,34950,190
|
|
20240617,115400,7483488750,35000,35000,35050,34950,96
|
|
20240617,115300,7480129750,35000,34950,35050,34950,157
|
|
20240617,115200,7474636200,34950,35050,35050,34950,248
|
|
20240617,115100,7465957250,35050,34950,35050,34950,119
|
|
20240617,115000,7461794700,35000,35000,35000,34950,123
|
|
20240617,114900,7457490650,35000,35050,35050,34950,210
|
|
20240617,114800,7450142050,35000,35000,35050,35000,189
|
|
20240617,114700,7443524300,35000,35050,35050,35000,74
|
|
20240617,114600,7440931050,35050,35050,35050,35000,162
|
|
20240617,114500,7435258000,35050,35000,35050,35000,94
|
|
20240617,114400,7431963900,35000,35050,35100,35000,49
|
|
20240617,114300,7430246150,35100,35100,35100,35000,221
|
|
20240617,114200,7422502400,35050,35050,35100,35000,1142
|
|
20240617,114100,7382501550,35100,35050,35100,35050,82
|
|
20240617,114000,7379626350,35100,35100,35100,35050,173
|
|
20240617,113900,7373558750,35100,35100,35100,35050,55
|
|
20240617,113800,7371629250,35100,35050,35100,35050,338
|
|
20240617,113700,7359767300,35050,35100,35100,35050,397
|
|
20240617,113600,7345848350,35050,35100,35100,35050,83
|
|
20240617,113500,7342937150,35050,35100,35100,35050,68
|
|
20240617,113400,7340551250,35100,35050,35100,35050,174
|
|
20240617,113300,7334444400,35100,35050,35100,35050,103
|
|
20240617,113200,7330831750,35050,35050,35100,35050,289
|
|
20240617,113100,7320692500,35100,35050,35100,35000,100
|
|
20240617,113000,7317188000,35050,35050,35050,35000,148
|
|
20240617,112900,7312004950,35050,35050,35050,35000,246
|
|
20240617,112800,7303393300,35050,35050,35050,35000,392
|
|
20240617,112700,7289669900,35000,35050,35050,35000,504
|
|
20240617,112600,7272024900,35050,35100,35100,35000,1832
|
|
20240617,112500,7207874050,35100,35100,35150,35100,613
|
|
20240617,112400,7186353700,35100,35150,35150,35100,187
|
|
20240617,112300,7179786550,35150,35150,35200,35150,775
|
|
20240617,112200,7152544800,35150,35150,35200,35100,209
|
|
20240617,112100,7145202400,35150,35150,35150,35100,660
|
|
20240617,112000,7122017450,35150,35200,35200,35150,561
|
|
20240617,111900,7102298100,35150,35200,35200,35100,127
|
|
20240617,111800,7097831000,35200,35150,35200,35100,264
|
|
20240617,111700,7088555750,35100,35150,35150,35100,126
|
|
20240617,111600,7084129500,35150,35150,35150,35100,76
|
|
20240617,111500,7081460000,35150,35200,35200,35100,131
|
|
20240617,111400,7076853850,35150,35150,35200,35100,89
|
|
20240617,111300,7073725450,35100,35150,35200,35100,248
|
|
20240617,111200,7065018550,35150,35100,35150,35100,95
|
|
20240617,111100,7061680350,35150,35200,35200,35100,823
|
|
20240617,111000,7032753450,35150,35150,35200,35150,165
|
|
20240617,110900,7026948800,35200,35200,35200,35150,86
|
|
20240617,110800,7023924350,35150,35150,35200,35150,205
|
|
20240617,110700,7016717350,35150,35200,35200,35150,37
|
|
20240617,110600,7015416500,35200,35200,35250,35200,248
|
|
20240617,110500,7006685950,35250,35250,35250,35200,41
|
|
20240617,110400,7005241200,35250,35250,35250,35200,163
|
|
20240617,110300,6999498100,35300,35300,35300,35250,50
|
|
20240617,110200,6997733550,35250,35200,35250,35200,1279
|
|
20240617,110100,6952651400,35200,35200,35250,35200,98
|
|
20240617,110000,6949200050,35250,35200,35250,35200,242
|
|
20240617,105900,6940680200,35200,35250,35250,35200,190
|
|
20240617,105800,6933990600,35250,35200,35250,35200,83
|
|
20240617,105700,6931067800,35250,35250,35250,35200,53
|
|
20240617,105600,6929200650,35200,35250,35300,35200,129
|
|
20240617,105500,6924655350,35200,35300,35350,35200,232
|
|
20240617,105400,6916477100,35300,35300,35350,35250,188
|
|
20240617,105300,6909842150,35250,35300,35300,35250,213
|
|
20240617,105200,6902331750,35250,35250,35300,35250,87
|
|
20240617,105100,6899261550,35300,35300,35300,35300,379
|
|
20240617,105000,6885882850,35350,35300,35350,35250,46
|
|
20240617,104900,6884257500,35350,35350,35350,35250,118
|
|
20240617,104800,6880089600,35300,35300,35350,35250,872
|
|
20240617,104700,6849318050,35350,35350,35350,35300,75
|
|
20240617,104600,6846667550,35350,35350,35350,35300,86
|
|
20240617,104500,6843629800,35350,35300,35350,35300,31
|
|
20240617,104400,6842534500,35350,35350,35400,35300,86
|
|
20240617,104300,6839495750,35400,35450,35500,35300,3580
|
|
20240617,104200,6712683850,35500,35500,35500,35450,173
|
|
20240617,104100,6706543250,35500,35550,35550,35450,76
|
|
20240617,104000,6703845300,35450,35550,35550,35450,163
|
|
20240617,103900,6698057450,35550,35550,35550,35500,59
|
|
20240617,103800,6695960400,35500,35500,35600,35500,2856
|
|
20240617,103700,6594504850,35500,35500,35500,35450,68
|
|
20240617,103600,6592092700,35450,35450,35450,35400,232
|
|
20240617,103500,6583869050,35500,35450,35500,35450,120
|
|
20240617,103400,6579612700,35450,35500,35500,35450,1416
|
|
20240617,103300,6529411600,35500,35450,35500,35400,409
|
|
20240617,103200,6514918350,35450,35500,35500,35450,1203
|
|
20240617,103100,6472269400,35450,35500,35500,35450,130
|
|
20240617,103000,6467659000,35500,35500,35500,35450,556
|
|
20240617,102900,6447922400,35550,35550,35600,35550,1216
|
|
20240617,102800,6404684300,35600,35550,35600,35500,800
|
|
20240617,102700,6376240600,35550,35600,35600,35500,330
|
|
20240617,102600,6364512850,35550,35550,35550,35500,390
|
|
20240617,102500,6350650950,35500,35450,35500,35400,1454
|
|
20240617,102400,6299050000,35400,35400,35450,35400,307
|
|
20240617,102300,6288178750,35400,35400,35450,35400,61
|
|
20240617,102200,6286018850,35400,35400,35450,35400,855
|
|
20240617,102100,6255750050,35350,35300,35400,35300,537
|
|
20240617,102000,6236778200,35300,35300,35350,35300,437
|
|
20240617,101900,6221351250,35350,35500,35500,35350,2416
|
|
20240617,101800,6135799950,35500,35450,35500,35450,504
|
|
20240617,101700,6117912300,35450,35500,35550,35450,858
|
|
20240617,101600,6087461150,35500,35450,35500,35450,87
|
|
20240617,101500,6084376000,35550,35400,35550,35400,1112
|
|
20240617,101400,6044993050,35350,35400,35400,35350,1056
|
|
20240617,101300,6007661050,35400,35500,35500,35400,2143
|
|
20240617,101200,5931610300,35500,35550,35600,35500,149
|
|
20240617,101100,5926317300,35600,35550,35650,35550,104
|
|
20240617,101000,5922616050,35600,35600,35600,35550,695
|
|
20240617,100900,5897885200,35600,35700,35700,35600,1292
|
|
20240617,100800,5851881250,35650,35550,35700,35550,609
|
|
20240617,100700,5830188900,35550,35600,35600,35550,104
|
|
20240617,100600,5826490000,35550,35650,35650,35550,2149
|
|
20240617,100500,5749998800,35650,35550,35650,35550,1361
|
|
20240617,100400,5701541550,35550,35600,35600,35550,1383
|
|
20240617,100300,5652361650,35650,35700,35700,35600,1518
|
|
20240617,100200,5598232400,35700,35750,35750,35700,117
|
|
20240617,100100,5594051050,35700,35700,35750,35650,2212
|
|
20240617,100000,5515176750,35700,35650,35700,35650,444
|
|
20240617,095900,5499329150,35650,35600,35650,35550,971
|
|
20240617,095800,5464728500,35600,35600,35650,35550,412
|
|
20240617,095700,5450063200,35600,35750,35750,35550,5978
|
|
20240617,095600,5236748400,35750,35650,35750,35600,1153
|
|
20240617,095500,5195640550,35700,35800,35800,35650,1411
|
|
20240617,095400,5145252550,35800,35800,35850,35800,188
|
|
20240617,095300,5138521150,35850,35900,35950,35800,486
|
|
20240617,095200,5121082850,35800,35850,36000,35800,1314
|
|
20240617,095100,5073855200,35950,35950,36100,35850,10691
|
|
20240617,095000,4689249650,35800,35900,35950,35800,6549
|
|
20240617,094900,4454356450,35900,35900,35950,35850,3225
|
|
20240617,094800,4338597700,35900,35800,35950,35750,10343
|
|
20240617,094700,3968033250,35800,35600,35850,35550,10437
|
|
20240617,094600,3595018950,35550,35600,35600,35500,1711
|
|
20240617,094500,3534115600,35600,35650,35700,35550,2710
|
|
20240617,094400,3437553000,35650,35250,35750,35250,15359
|
|
20240617,094300,2892304400,35250,35300,35300,35250,3180
|
|
20240617,094200,2780056450,35300,35200,35300,35100,3988
|
|
20240617,094100,2639476300,35200,35200,35200,35150,827
|
|
20240617,094000,2610369150,35250,35300,35300,35250,483
|
|
20240617,093900,2593334950,35300,35300,35350,35250,870
|
|
20240617,093800,2562633050,35350,35300,35350,35250,1369
|
|
20240617,093700,2514306800,35300,35250,35300,35250,290
|
|
20240617,093600,2504077950,35250,35200,35250,35150,4729
|
|
20240617,093500,2337587400,35200,35000,35200,35000,4370
|
|
20240617,093400,2184283550,35000,35000,35050,35000,206
|
|
20240617,093300,2177073300,35000,34900,35050,34900,2678
|
|
20240617,093200,2083353850,34900,34850,34900,34800,297
|
|
20240617,093100,2073012250,34850,34900,34900,34850,539
|
|
20240617,093000,2054214650,34950,34900,34950,34900,574
|
|
20240617,092900,2034153950,34950,34900,34950,34850,305
|
|
20240617,092800,2023510200,34900,34900,34900,34850,42
|
|
20240617,092700,2022045900,34850,35000,35000,34850,453
|
|
20240617,092600,2006196050,35050,35050,35100,35050,395
|
|
20240617,092500,1992341150,35100,35100,35100,35000,1159
|
|
20240617,092400,1951692100,35100,35100,35150,35100,397
|
|
20240617,092300,1937754100,35150,35100,35200,35100,366
|
|
20240617,092200,1924875300,35050,35200,35200,35050,860
|
|
20240617,092100,1894650850,35200,35200,35250,35150,2374
|
|
20240617,092000,1811010450,35200,35050,35200,35050,4504
|
|
20240617,091900,1652738650,35050,35000,35050,35000,377
|
|
20240617,091800,1639525800,35050,35000,35050,35000,1042
|
|
20240617,091700,1603004450,35050,35050,35100,35050,626
|
|
20240617,091600,1581057050,35100,34600,35100,34600,5703
|
|
20240617,091500,1381868950,34550,34700,34700,34550,4170
|
|
20240617,091400,1237481050,34650,34800,34800,34650,637
|
|
20240617,091300,1215364450,34800,34950,35000,34800,2376
|
|
20240617,091200,1132444700,34950,34950,35050,34950,3996
|
|
20240617,091100,992551550,34950,34750,34950,34750,2224
|
|
20240617,091000,915000400,34750,34800,34850,34700,2008
|
|
20240617,090900,845126050,34800,34800,34800,34750,1352
|
|
20240617,090800,798085500,34800,34800,34850,34800,1006
|
|
20240617,090700,763037450,34800,34850,34900,34750,1885
|
|
20240617,090600,697349200,34850,34700,34850,34700,1779
|
|
20240617,090500,635535350,34550,34550,34800,34500,2595
|
|
20240617,090400,545470650,34550,34500,34550,34500,355
|
|
20240617,090300,533206050,34600,34600,34700,34550,2632
|
|
20240617,090200,442079400,34600,34500,34750,34400,5725
|
|
20240617,090100,243914550,34500,34100,34500,34000,2166
|
|
20240617,090000,169440600,34150,34250,34300,33900,4971
|