629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,192600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,192500,11845642400,34300,34300,34300,34300,0
|
|
20240712,192400,11845642400,34300,34300,34300,34300,0
|
|
20240712,192300,11845642400,34300,34300,34300,34300,0
|
|
20240712,192200,11845642400,34300,34300,34300,34300,0
|
|
20240712,192100,11845642400,34300,34300,34300,34300,0
|
|
20240712,192000,11845642400,34300,34300,34300,34300,0
|
|
20240712,191900,11845642400,34300,34300,34300,34300,0
|
|
20240712,191800,11845642400,34300,34300,34300,34300,0
|
|
20240712,191700,11845642400,34300,34300,34300,34300,0
|
|
20240712,191600,11845642400,34300,34300,34300,34300,0
|
|
20240712,191500,11845642400,34300,34300,34300,34300,0
|
|
20240712,191400,11845642400,34300,34300,34300,34300,0
|
|
20240712,191300,11845642400,34300,34300,34300,34300,0
|
|
20240712,191200,11845642400,34300,34300,34300,34300,0
|
|
20240712,191100,11845642400,34300,34300,34300,34300,0
|
|
20240712,191000,11845642400,34300,34300,34300,34300,0
|
|
20240712,190900,11845642400,34300,34300,34300,34300,0
|
|
20240712,190800,11845642400,34300,34300,34300,34300,0
|
|
20240712,190700,11845642400,34300,34300,34300,34300,0
|
|
20240712,190600,11845642400,34300,34300,34300,34300,0
|
|
20240712,190500,11845642400,34300,34300,34300,34300,0
|
|
20240712,190400,11845642400,34300,34300,34300,34300,0
|
|
20240712,190300,11845642400,34300,34300,34300,34300,0
|
|
20240712,190200,11845642400,34300,34300,34300,34300,0
|
|
20240712,190100,11845642400,34300,34300,34300,34300,0
|
|
20240712,190000,11845642400,34300,34300,34300,34300,0
|
|
20240712,185900,11845642400,34300,34300,34300,34300,0
|
|
20240712,185800,11845642400,34300,34300,34300,34300,0
|
|
20240712,185700,11845642400,34300,34300,34300,34300,0
|
|
20240712,185600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,185500,11845642400,34300,34300,34300,34300,0
|
|
20240712,185400,11845642400,34300,34300,34300,34300,0
|
|
20240712,185300,11845642400,34300,34300,34300,34300,0
|
|
20240712,185200,11845642400,34300,34300,34300,34300,0
|
|
20240712,185100,11845642400,34300,34300,34300,34300,0
|
|
20240712,185000,11845642400,34300,34300,34300,34300,0
|
|
20240712,184900,11845642400,34300,34300,34300,34300,0
|
|
20240712,184800,11845642400,34300,34300,34300,34300,0
|
|
20240712,184700,11845642400,34300,34300,34300,34300,0
|
|
20240712,184600,11845642400,34300,34300,34300,34300,0
|
|
20240712,184500,11845642400,34300,34300,34300,34300,0
|
|
20240712,184400,11845642400,34300,34300,34300,34300,0
|
|
20240712,184300,11845642400,34300,34300,34300,34300,0
|
|
20240712,184200,11845642400,34300,34300,34300,34300,0
|
|
20240712,184100,11845642400,34300,34300,34300,34300,0
|
|
20240712,184000,11845642400,34300,34300,34300,34300,0
|
|
20240712,183900,11845642400,34300,34300,34300,34300,0
|
|
20240712,183800,11845642400,34300,34300,34300,34300,0
|
|
20240712,183700,11845642400,34300,34300,34300,34300,0
|
|
20240712,183600,11845642400,34300,34300,34300,34300,0
|
|
20240712,183500,11845642400,34300,34300,34300,34300,0
|
|
20240712,183400,11845642400,34300,34300,34300,34300,0
|
|
20240712,183300,11845642400,34300,34300,34300,34300,0
|
|
20240712,183200,11845642400,34300,34300,34300,34300,0
|
|
20240712,183100,11845642400,34300,34300,34300,34300,0
|
|
20240712,183000,11845642400,34300,34300,34300,34300,0
|
|
20240712,182900,11845642400,34300,34300,34300,34300,0
|
|
20240712,182800,11845642400,34300,34300,34300,34300,0
|
|
20240712,182700,11845642400,34300,34300,34300,34300,0
|
|
20240712,182600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,182500,11845642400,34300,34300,34300,34300,0
|
|
20240712,182400,11845642400,34300,34300,34300,34300,0
|
|
20240712,182300,11845642400,34300,34300,34300,34300,0
|
|
20240712,182200,11845642400,34300,34300,34300,34300,0
|
|
20240712,182100,11845642400,34300,34300,34300,34300,0
|
|
20240712,182000,11845642400,34300,34300,34300,34300,0
|
|
20240712,181900,11845642400,34300,34300,34300,34300,0
|
|
20240712,181800,11845642400,34300,34300,34300,34300,0
|
|
20240712,181700,11845642400,34300,34300,34300,34300,0
|
|
20240712,181600,11845642400,34300,34300,34300,34300,0
|
|
20240712,181500,11845642400,34300,34300,34300,34300,0
|
|
20240712,181400,11845642400,34300,34300,34300,34300,0
|
|
20240712,181300,11845642400,34300,34300,34300,34300,0
|
|
20240712,181200,11845642400,34300,34300,34300,34300,0
|
|
20240712,181100,11845642400,34300,34300,34300,34300,0
|
|
20240712,181000,11845642400,34300,34300,34300,34300,0
|
|
20240712,180900,11845642400,34300,34300,34300,34300,0
|
|
20240712,180800,11845642400,34300,34300,34300,34300,0
|
|
20240712,180700,11845642400,34300,34300,34300,34300,0
|
|
20240712,180600,11845642400,34300,34300,34300,34300,0
|
|
20240712,180500,11845642400,34300,34300,34300,34300,0
|
|
20240712,180400,11845642400,34300,34300,34300,34300,0
|
|
20240712,180300,11845642400,34300,34300,34300,34300,0
|
|
20240712,180200,11845642400,34300,34300,34300,34300,0
|
|
20240712,180100,11845642400,34300,34300,34300,34300,0
|
|
20240712,180000,11845642400,34300,34300,34300,34300,0
|
|
20240712,175900,11845642400,34300,34300,34300,34300,0
|
|
20240712,175800,11845642400,34300,34300,34300,34300,0
|
|
20240712,175700,11845642400,34300,34300,34300,34300,0
|
|
20240712,175600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,175500,11845642400,34300,34300,34300,34300,0
|
|
20240712,175400,11845642400,34300,34300,34300,34300,0
|
|
20240712,175300,11845642400,34300,34300,34300,34300,0
|
|
20240712,175200,11845642400,34300,34300,34300,34300,0
|
|
20240712,175100,11845642400,34300,34300,34300,34300,0
|
|
20240712,175000,11845642400,34300,34300,34300,34300,0
|
|
20240712,174900,11845642400,34300,34300,34300,34300,0
|
|
20240712,174800,11845642400,34300,34300,34300,34300,0
|
|
20240712,174700,11845642400,34300,34300,34300,34300,0
|
|
20240712,174600,11845642400,34300,34300,34300,34300,0
|
|
20240712,174500,11845642400,34300,34300,34300,34300,0
|
|
20240712,174400,11845642400,34300,34300,34300,34300,0
|
|
20240712,174300,11845642400,34300,34300,34300,34300,0
|
|
20240712,174200,11845642400,34300,34300,34300,34300,0
|
|
20240712,174100,11845642400,34300,34300,34300,34300,0
|
|
20240712,174000,11845642400,34300,34300,34300,34300,0
|
|
20240712,173900,11845642400,34300,34300,34300,34300,0
|
|
20240712,173800,11845642400,34300,34300,34300,34300,0
|
|
20240712,173700,11845642400,34300,34300,34300,34300,0
|
|
20240712,173600,11845642400,34300,34300,34300,34300,0
|
|
20240712,173500,11845642400,34300,34300,34300,34300,0
|
|
20240712,173400,11845642400,34300,34300,34300,34300,0
|
|
20240712,173300,11845642400,34300,34300,34300,34300,0
|
|
20240712,173200,11845642400,34300,34300,34300,34300,0
|
|
20240712,173100,11845642400,34300,34300,34300,34300,0
|
|
20240712,173000,11845642400,34300,34300,34300,34300,0
|
|
20240712,172900,11845642400,34300,34300,34300,34300,0
|
|
20240712,172800,11845642400,34300,34300,34300,34300,0
|
|
20240712,172700,11845642400,34300,34300,34300,34300,0
|
|
20240712,172600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,172500,11845642400,34300,34300,34300,34300,0
|
|
20240712,172400,11845642400,34300,34300,34300,34300,0
|
|
20240712,172300,11845642400,34300,34300,34300,34300,0
|
|
20240712,172200,11845642400,34300,34300,34300,34300,0
|
|
20240712,172100,11845642400,34300,34300,34300,34300,0
|
|
20240712,172000,11845642400,34300,34300,34300,34300,0
|
|
20240712,171900,11845642400,34300,34300,34300,34300,0
|
|
20240712,171800,11845642400,34300,34300,34300,34300,0
|
|
20240712,171700,11845642400,34300,34300,34300,34300,0
|
|
20240712,171600,11845642400,34300,34300,34300,34300,0
|
|
20240712,171500,11845642400,34300,34300,34300,34300,0
|
|
20240712,171400,11845642400,34300,34300,34300,34300,0
|
|
20240712,171300,11845642400,34300,34300,34300,34300,0
|
|
20240712,171200,11845642400,34300,34300,34300,34300,0
|
|
20240712,171100,11845642400,34300,34300,34300,34300,0
|
|
20240712,171000,11845642400,34300,34300,34300,34300,0
|
|
20240712,170900,11845642400,34300,34300,34300,34300,0
|
|
20240712,170800,11845642400,34300,34300,34300,34300,0
|
|
20240712,170700,11845642400,34300,34300,34300,34300,0
|
|
20240712,170600,11845642400,34300,34300,34300,34300,0
|
|
20240712,170500,11845642400,34300,34300,34300,34300,0
|
|
20240712,170400,11845642400,34300,34300,34300,34300,0
|
|
20240712,170300,11845642400,34300,34300,34300,34300,0
|
|
20240712,170200,11845642400,34300,34300,34300,34300,0
|
|
20240712,170100,11845642400,34300,34300,34300,34300,0
|
|
20240712,170000,11845642400,34300,34300,34300,34300,0
|
|
20240712,165900,11845642400,34300,34300,34300,34300,0
|
|
20240712,165800,11845642400,34300,34300,34300,34300,0
|
|
20240712,165700,11845642400,34300,34300,34300,34300,0
|
|
20240712,165600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,165500,11845642400,34300,34300,34300,34300,0
|
|
20240712,165400,11845642400,34300,34300,34300,34300,0
|
|
20240712,165300,11845642400,34300,34300,34300,34300,0
|
|
20240712,165200,11845642400,34300,34300,34300,34300,0
|
|
20240712,165100,11845642400,34300,34300,34300,34300,0
|
|
20240712,165000,11845642400,34300,34300,34300,34300,0
|
|
20240712,164900,11845642400,34300,34300,34300,34300,0
|
|
20240712,164800,11845642400,34300,34300,34300,34300,0
|
|
20240712,164700,11845642400,34300,34300,34300,34300,0
|
|
20240712,164600,11845642400,34300,34300,34300,34300,0
|
|
20240712,164500,11845642400,34300,34300,34300,34300,0
|
|
20240712,164400,11845642400,34300,34300,34300,34300,0
|
|
20240712,164300,11845642400,34300,34300,34300,34300,0
|
|
20240712,164200,11845642400,34300,34300,34300,34300,0
|
|
20240712,164100,11845642400,34300,34300,34300,34300,0
|
|
20240712,164000,11845642400,34300,34300,34300,34300,0
|
|
20240712,163900,11845642400,34300,34300,34300,34300,0
|
|
20240712,163800,11845642400,34300,34300,34300,34300,0
|
|
20240712,163700,11845642400,34300,34300,34300,34300,0
|
|
20240712,163600,11845642400,34300,34300,34300,34300,0
|
|
20240712,163500,11845642400,34300,34300,34300,34300,0
|
|
20240712,163400,11845642400,34300,34300,34300,34300,0
|
|
20240712,163300,11845642400,34300,34300,34300,34300,0
|
|
20240712,163200,11845642400,34300,34300,34300,34300,0
|
|
20240712,163100,11845642400,34300,34300,34300,34300,0
|
|
20240712,163000,11845642400,34300,34300,34300,34300,0
|
|
20240712,162900,11845642400,34300,34300,34300,34300,0
|
|
20240712,162800,11845642400,34300,34300,34300,34300,0
|
|
20240712,162700,11845642400,34300,34300,34300,34300,0
|
|
20240712,162600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,162500,11845642400,34300,34300,34300,34300,0
|
|
20240712,162400,11845642400,34300,34300,34300,34300,0
|
|
20240712,162300,11845642400,34300,34300,34300,34300,0
|
|
20240712,162200,11845642400,34300,34300,34300,34300,0
|
|
20240712,162100,11845642400,34300,34300,34300,34300,0
|
|
20240712,162000,11845642400,34300,34300,34300,34300,0
|
|
20240712,161900,11845642400,34300,34300,34300,34300,0
|
|
20240712,161800,11845642400,34300,34300,34300,34300,0
|
|
20240712,161700,11845642400,34300,34300,34300,34300,0
|
|
20240712,161600,11845642400,34300,34300,34300,34300,0
|
|
20240712,161500,11845642400,34300,34300,34300,34300,0
|
|
20240712,161400,11845642400,34300,34300,34300,34300,0
|
|
20240712,161300,11845642400,34300,34300,34300,34300,0
|
|
20240712,161200,11845642400,34300,34300,34300,34300,0
|
|
20240712,161100,11845642400,34300,34300,34300,34300,0
|
|
20240712,161000,11845642400,34300,34300,34300,34300,0
|
|
20240712,160900,11845642400,34300,34300,34300,34300,0
|
|
20240712,160800,11845642400,34300,34300,34300,34300,0
|
|
20240712,160700,11845642400,34300,34300,34300,34300,0
|
|
20240712,160600,11845642400,34300,34300,34300,34300,0
|
|
20240712,160500,11845642400,34300,34300,34300,34300,0
|
|
20240712,160400,11845642400,34300,34300,34300,34300,0
|
|
20240712,160300,11845642400,34300,34300,34300,34300,0
|
|
20240712,160200,11845642400,34300,34300,34300,34300,0
|
|
20240712,160100,11845642400,34300,34300,34300,34300,0
|
|
20240712,160000,11845642400,34300,34300,34300,34300,0
|
|
20240712,155900,11845642400,34300,34300,34300,34300,0
|
|
20240712,155800,11845642400,34300,34300,34300,34300,0
|
|
20240712,155700,11845642400,34300,34300,34300,34300,0
|
|
20240712,155600,11845642400,34300,34300,34300,34300,7277
|
|
20240712,155500,11845642400,34300,34300,34300,34300,0
|
|
20240712,155400,11845642400,34300,34300,34300,34300,0
|
|
20240712,155300,11845642400,34300,34300,34300,34300,0
|
|
20240712,155200,11845642400,34300,34300,34300,34300,0
|
|
20240712,155100,11845642400,34300,34300,34300,34300,0
|
|
20240712,155000,11845642400,34300,34300,34300,34300,0
|
|
20240712,154900,11845642400,34300,34300,34300,34300,0
|
|
20240712,154800,11845642400,34300,34300,34300,34300,0
|
|
20240712,154700,11845642400,34300,34300,34300,34300,0
|
|
20240712,154600,11845642400,34300,34300,34300,34300,0
|
|
20240712,154500,11845642400,34300,34300,34300,34300,0
|
|
20240712,154400,11845642400,34300,34300,34300,34300,0
|
|
20240712,154300,11845642400,34300,34300,34300,34300,0
|
|
20240712,154200,11845642400,34300,34300,34300,34300,0
|
|
20240712,154100,11845642400,34300,34300,34300,34300,0
|
|
20240712,154000,11845642400,34300,34300,34300,34300,0
|
|
20240712,153900,11845642400,34300,34300,34300,34300,0
|
|
20240712,153800,11845642400,34300,34300,34300,34300,0
|
|
20240712,153700,11845642400,34300,34300,34300,34300,0
|
|
20240712,153600,11845642400,34300,34300,34300,34300,0
|
|
20240712,153500,11845642400,34300,34300,34300,34300,0
|
|
20240712,153400,11845642400,34300,34300,34300,34300,0
|
|
20240712,153300,11845642400,34300,34300,34300,34300,0
|
|
20240712,153200,11845642400,34300,34300,34300,34300,0
|
|
20240712,153100,11845642400,34300,34300,34300,34300,0
|
|
20240712,153000,11845642400,34300,34300,34300,34300,7277
|
|
20240712,152900,11596041300,34300,34300,34300,34300,0
|
|
20240712,152800,11596041300,34300,34300,34300,34300,0
|
|
20240712,152700,11596041300,34300,34300,34300,34300,0
|
|
20240712,152600,11596041300,34300,34300,34300,34300,0
|
|
20240712,152500,11596041300,34300,34300,34300,34300,0
|
|
20240712,152400,11596041300,34300,34300,34300,34300,0
|
|
20240712,152300,11596041300,34300,34300,34300,34300,0
|
|
20240712,152200,11596041300,34300,34300,34300,34300,0
|
|
20240712,152100,11596041300,34300,34300,34300,34300,0
|
|
20240712,152000,11596041300,34300,34300,34300,34300,0
|
|
20240712,151900,11596041300,34300,34300,34350,34250,457
|
|
20240712,151800,11580368150,34250,34200,34250,34200,540
|
|
20240712,151700,11561878300,34250,34200,34250,34150,1000
|
|
20240712,151600,11527668450,34200,34200,34250,34150,1729
|
|
20240712,151500,11468566000,34200,34150,34250,34150,938
|
|
20240712,151400,11436478600,34200,34200,34200,34150,890
|
|
20240712,151300,11406083000,34200,34150,34250,34150,1469
|
|
20240712,151200,11355869950,34150,34200,34250,34150,1218
|
|
20240712,151100,11314210500,34250,34250,34250,34200,1753
|
|
20240712,151000,11254224400,34200,34200,34250,34200,808
|
|
20240712,150900,11226585300,34250,34200,34250,34200,783
|
|
20240712,150800,11199803350,34200,34250,34250,34200,1106
|
|
20240712,150700,11161975600,34200,34200,34250,34200,2163
|
|
20240712,150600,11087997700,34250,34300,34300,34200,700
|
|
20240712,150500,11064047550,34300,34250,34300,34200,480
|
|
20240712,150400,11047611150,34300,34300,34350,34250,896
|
|
20240712,150300,11016911200,34250,34250,34350,34250,1282
|
|
20240712,150200,10972986100,34300,34250,34300,34250,620
|
|
20240712,150100,10951750200,34350,34250,34350,34250,1244
|
|
20240712,150000,10909135750,34300,34300,34300,34200,621
|
|
20240712,145900,10887865900,34300,34250,34300,34200,1291
|
|
20240712,145800,10843677500,34250,34250,34300,34250,603
|
|
20240712,145700,10823023950,34250,34250,34300,34250,1366
|
|
20240712,145600,10776226700,34200,34300,34300,34200,1292
|
|
20240712,145500,10731960700,34300,34250,34300,34250,173
|
|
20240712,145400,10726034200,34250,34300,34300,34250,170
|
|
20240712,145300,10720211000,34300,34300,34300,34250,431
|
|
20240712,145200,10705439500,34250,34250,34300,34250,205
|
|
20240712,145100,10698417100,34300,34250,34300,34250,808
|
|
20240712,145000,10670740500,34200,34250,34250,34200,387
|
|
20240712,144900,10657493950,34250,34250,34250,34200,344
|
|
20240712,144800,10645719900,34200,34150,34250,34150,695
|
|
20240712,144700,10621953500,34200,34150,34200,34150,178
|
|
20240712,144600,10615869400,34200,34150,34200,34150,189
|
|
20240712,144500,10609413200,34150,34150,34200,34150,299
|
|
20240712,144400,10599202050,34200,34150,34200,34150,1265
|
|
20240712,144300,10556002250,34150,34100,34200,34100,186
|
|
20240712,144200,10549651900,34200,34150,34200,34100,240
|
|
20240712,144100,10541456850,34100,34150,34150,34100,440
|
|
20240712,144000,10526432750,34150,34200,34250,34150,2235
|
|
20240712,143900,10450072900,34200,34250,34250,34200,118
|
|
20240712,143800,10446036800,34200,34200,34200,34200,218
|
|
20240712,143700,10438581200,34200,34250,34250,34200,675
|
|
20240712,143600,10415495450,34250,34200,34250,34200,236
|
|
20240712,143500,10407424150,34200,34200,34200,34150,302
|
|
20240712,143400,10397105450,34200,34200,34250,34150,798
|
|
20240712,143300,10369826250,34200,34150,34250,34150,356
|
|
20240712,143200,10357644700,34150,34200,34250,34100,759
|
|
20240712,143100,10331690150,34100,34100,34200,34100,422
|
|
20240712,143000,10317290600,34150,34100,34150,34100,240
|
|
20240712,142900,10309105700,34100,34100,34150,34100,735
|
|
20240712,142800,10284041450,34100,34100,34150,34050,1112
|
|
20240712,142700,10246125700,34100,34100,34150,34100,1224
|
|
20240712,142600,10204385050,34150,34050,34150,34050,590
|
|
20240712,142500,10184273200,34100,34150,34150,34050,984
|
|
20240712,142400,10150754150,34100,34050,34100,34050,790
|
|
20240712,142300,10123826250,34050,34050,34100,34050,1985
|
|
20240712,142200,10056214300,34050,34100,34100,34050,872
|
|
20240712,142100,10026513900,34050,34100,34100,34050,760
|
|
20240712,142000,10000614800,34100,34100,34150,34050,576
|
|
20240712,141900,9980972200,34100,34100,34150,34050,1057
|
|
20240712,141800,9944963550,34050,34150,34150,34050,2257
|
|
20240712,141700,9868006850,34150,34150,34150,34100,3910
|
|
20240712,141600,9734651000,34100,34150,34150,34100,1360
|
|
20240712,141500,9688209950,34150,34200,34200,34150,979
|
|
20240712,141400,9654775100,34150,34150,34200,34150,625
|
|
20240712,141300,9633429100,34200,34150,34200,34150,1663
|
|
20240712,141200,9576637500,34150,34150,34200,34150,575
|
|
20240712,141100,9556999300,34200,34200,34200,34150,447
|
|
20240712,141000,9541718550,34200,34250,34250,34200,3244
|
|
20240712,140900,9430773650,34200,34200,34300,34200,581
|
|
20240712,140800,9410881200,34200,34200,34250,34200,1278
|
|
20240712,140700,9367121450,34200,34250,34250,34150,1014
|
|
20240712,140600,9332467900,34200,34200,34200,34150,880
|
|
20240712,140500,9302381350,34200,34250,34250,34200,1464
|
|
20240712,140400,9252303650,34200,34250,34250,34200,1154
|
|
20240712,140300,9212814700,34250,34200,34250,34200,1034
|
|
20240712,140200,9177443200,34250,34200,34250,34200,760
|
|
20240712,140100,9151434800,34200,34250,34250,34200,1834
|
|
20240712,140000,9088644800,34250,34300,34300,34250,1221
|
|
20240712,135900,9046816000,34300,34350,34350,34300,3737
|
|
20240712,135800,8918527250,34350,34350,34350,34350,524
|
|
20240712,135700,8900527850,34350,34450,34450,34350,419
|
|
20240712,135600,8886118850,34400,34400,34450,34400,283
|
|
20240712,135500,8876381950,34400,34400,34450,34400,175
|
|
20240712,135400,8870361250,34450,34400,34450,34400,312
|
|
20240712,135300,8859627750,34400,34400,34450,34400,444
|
|
20240712,135200,8844354100,34400,34400,34500,34400,568
|
|
20240712,135100,8824781100,34400,34500,34500,34400,1301
|
|
20240712,135000,8780001700,34500,34450,34500,34450,164
|
|
20240712,134900,8774350950,34450,34450,34450,34450,241
|
|
20240712,134800,8766048500,34450,34450,34450,34400,226
|
|
20240712,134700,8758272100,34400,34500,34500,34400,1028
|
|
20240712,134600,8722860150,34450,34450,34450,34450,224
|
|
20240712,134500,8715143350,34450,34450,34500,34450,912
|
|
20240712,134400,8683724900,34450,34500,34500,34450,200
|
|
20240712,134300,8676831750,34500,34500,34500,34450,351
|
|
20240712,134200,8664727650,34500,34550,34550,34500,234
|
|
20240712,134100,8656654550,34500,34450,34550,34450,157
|
|
20240712,134000,8651241550,34450,34450,34500,34450,168
|
|
20240712,133900,8645452000,34450,34500,34550,34450,295
|
|
20240712,133800,8635279650,34500,34500,34500,34500,374
|
|
20240712,133700,8622376650,34500,34500,34550,34500,504
|
|
20240712,133600,8604988400,34500,34500,34550,34500,1048
|
|
20240712,133500,8568831950,34500,34550,34550,34500,55
|
|
20240712,133400,8566933800,34500,34500,34550,34500,285
|
|
20240712,133300,8557097350,34550,34500,34550,34500,145
|
|
20240712,133200,8552094600,34500,34500,34500,34500,205
|
|
20240712,133100,8545022100,34500,34500,34550,34500,191
|
|
20240712,133000,8538432250,34500,34500,34550,34500,62
|
|
20240712,132900,8536293200,34500,34550,34550,34500,433
|
|
20240712,132800,8521347700,34550,34550,34550,34500,241
|
|
20240712,132700,8513027550,34500,34500,34550,34500,687
|
|
20240712,132600,8489326000,34500,34500,34550,34500,288
|
|
20240712,132500,8479383200,34500,34600,34600,34500,3119
|
|
20240712,132400,8371689450,34600,34650,34650,34600,272
|
|
20240712,132300,8362278200,34600,34600,34600,34600,350
|
|
20240712,132200,8350168200,34600,34600,34650,34600,118
|
|
20240712,132100,8346085350,34600,34650,34650,34600,529
|
|
20240712,132000,8327778550,34600,34600,34650,34600,137
|
|
20240712,131900,8323038300,34600,34600,34650,34600,336
|
|
20240712,131800,8311412600,34600,34600,34600,34600,336
|
|
20240712,131700,8299787000,34600,34600,34650,34600,320
|
|
20240712,131600,8288709900,34600,34650,34650,34600,433
|
|
20240712,131500,8273721200,34600,34600,34600,34600,107
|
|
20240712,131400,8270019000,34600,34600,34600,34550,232
|
|
20240712,131300,8261992800,34600,34550,34600,34500,284
|
|
20240712,131200,8252180950,34500,34550,34550,34500,158
|
|
20240712,131100,8246727150,34550,34550,34550,34500,162
|
|
20240712,131000,8241137550,34550,34500,34600,34500,262
|
|
20240712,130900,8232087600,34500,34550,34600,34500,291
|
|
20240712,130800,8222037100,34550,34500,34550,34500,243
|
|
20240712,130700,8213652400,34500,34500,34550,34500,106
|
|
20240712,130600,8209995350,34500,34500,34550,34500,217
|
|
20240712,130500,8202507550,34550,34500,34550,34500,326
|
|
20240712,130400,8191255000,34500,34550,34550,34500,588
|
|
20240712,130300,8170968850,34500,34500,34550,34500,1143
|
|
20240712,130200,8131520900,34500,34500,34550,34500,312
|
|
20240712,130100,8120755400,34500,34500,34500,34500,220
|
|
20240712,130000,8113165400,34550,34550,34550,34500,375
|
|
20240712,125900,8100221150,34500,34500,34550,34500,270
|
|
20240712,125800,8090906100,34500,34500,34500,34500,115
|
|
20240712,125700,8086938600,34500,34500,34550,34500,258
|
|
20240712,125600,8078037550,34500,34550,34550,34500,149
|
|
20240712,125500,8072891900,34550,34550,34600,34550,753
|
|
20240712,125400,8046874250,34550,34550,34600,34550,225
|
|
20240712,125300,8039100450,34550,34600,34600,34550,793
|
|
20240712,125200,8011663600,34600,34600,34650,34600,170
|
|
20240712,125100,8005779750,34600,34600,34600,34600,219
|
|
20240712,125000,7998202350,34550,34550,34600,34550,329
|
|
20240712,124900,7986834350,34550,34600,34600,34550,83
|
|
20240712,124800,7983966350,34600,34550,34600,34550,248
|
|
20240712,124700,7975394700,34550,34550,34600,34550,276
|
|
20240712,124600,7965858850,34550,34550,34600,34550,109
|
|
20240712,124500,7962091250,34550,34650,34650,34550,182
|
|
20240712,124400,7955796600,34600,34600,34650,34600,208
|
|
20240712,124300,7948596800,34650,34600,34700,34600,166
|
|
20240712,124200,7942851050,34650,34600,34650,34550,131
|
|
20240712,124100,7938317550,34600,34600,34650,34550,180
|
|
20240712,124000,7932086900,34550,34600,34650,34550,270
|
|
20240712,123900,7922755300,34650,34600,34650,34550,285
|
|
20240712,123800,7912901800,34550,34500,34600,34500,376
|
|
20240712,123700,7899912650,34500,34400,34550,34400,542
|
|
20240712,123600,7881218550,34450,34400,34450,34400,228
|
|
20240712,123500,7873372450,34450,34450,34500,34400,241
|
|
20240712,123400,7865075350,34400,34450,34450,34400,208
|
|
20240712,123300,7857919750,34450,34450,34500,34400,131
|
|
20240712,123200,7853410900,34400,34400,34450,34400,513
|
|
20240712,123100,7835743300,34400,34400,34450,34400,262
|
|
20240712,123000,7826730250,34400,34400,34400,34400,115
|
|
20240712,122900,7822774250,34400,34450,34450,34400,108
|
|
20240712,122800,7819058350,34400,34450,34450,34400,205
|
|
20240712,122700,7812005850,34400,34450,34450,34400,283
|
|
20240712,122600,7802266250,34400,34450,34450,34400,142
|
|
20240712,122500,7797381200,34400,34400,34400,34400,313
|
|
20240712,122400,7786614000,34400,34450,34500,34400,656
|
|
20240712,122300,7764015950,34450,34450,34450,34450,710
|
|
20240712,122200,7739556450,34450,34450,34500,34450,303
|
|
20240712,122100,7729117350,34450,34450,34500,34450,198
|
|
20240712,122000,7722295950,34450,34500,34550,34450,720
|
|
20240712,121900,7697457900,34500,34500,34500,34500,309
|
|
20240712,121800,7686797400,34500,34500,34500,34500,161
|
|
20240712,121700,7681242900,34500,34500,34550,34500,152
|
|
20240712,121600,7675997850,34500,34500,34550,34500,439
|
|
20240712,121500,7660848700,34500,34500,34500,34500,18
|
|
20240712,121400,7660227700,34500,34500,34550,34500,347
|
|
20240712,121300,7648253800,34500,34500,34500,34500,65
|
|
20240712,121200,7646011300,34550,34450,34550,34450,1181
|
|
20240712,121100,7605269450,34450,34500,34500,34450,153
|
|
20240712,121000,7599998550,34450,34450,34450,34450,205
|
|
20240712,120900,7592936300,34450,34450,34450,34450,221
|
|
20240712,120800,7585322850,34450,34500,34500,34450,153
|
|
20240712,120700,7580051700,34500,34450,34500,34450,342
|
|
20240712,120600,7568268650,34450,34450,34500,34450,86
|
|
20240712,120500,7565305400,34450,34450,34450,34400,258
|
|
20240712,120400,7556419900,34450,34450,34500,34450,529
|
|
20240712,120300,7538195550,34450,34450,34450,34450,364
|
|
20240712,120200,7525655750,34450,34450,34450,34450,169
|
|
20240712,120100,7519833700,34450,34450,34550,34450,789
|
|
20240712,120000,7492641000,34450,34450,34450,34450,611
|
|
20240712,115900,7471592050,34450,34500,34500,34450,154
|
|
20240712,115800,7466286200,34450,34450,34450,34450,155
|
|
20240712,115700,7460946450,34450,34500,34500,34450,583
|
|
20240712,115600,7440848800,34500,34500,34500,34500,84
|
|
20240712,115500,7437950800,34500,34500,34550,34500,1123
|
|
20240712,115400,7399207150,34500,34500,34550,34500,359
|
|
20240712,115300,7386821400,34500,34500,34500,34500,168
|
|
20240712,115200,7381025400,34500,34500,34500,34500,177
|
|
20240712,115100,7374918900,34500,34500,34550,34500,177
|
|
20240712,115000,7368810850,34500,34500,34550,34500,213
|
|
20240712,114900,7361462300,34550,34500,34550,34500,57
|
|
20240712,114800,7359494000,34500,34600,34600,34500,232
|
|
20240712,114700,7351483150,34550,34550,34550,34550,175
|
|
20240712,114600,7345436900,34550,34650,34650,34550,172
|
|
20240712,114500,7339490150,34650,34600,34650,34600,220
|
|
20240712,114400,7331876650,34600,34650,34650,34600,175
|
|
20240712,114300,7325821100,34600,34600,34650,34600,148
|
|
20240712,114200,7320699800,34600,34550,34600,34550,301
|
|
20240712,114100,7310287000,34550,34550,34600,34500,162
|
|
20240712,114000,7304689100,34550,34550,34550,34500,146
|
|
20240712,113900,7299648000,34500,34550,34550,34500,223
|
|
20240712,113800,7291948450,34550,34550,34600,34550,291
|
|
20240712,113700,7281891250,34550,34600,34600,34550,142
|
|
20240712,113600,7276979600,34600,34550,34600,34550,221
|
|
20240712,113500,7269340600,34550,34550,34600,34550,227
|
|
20240712,113400,7261496150,34550,34550,34600,34550,253
|
|
20240712,113300,7252754500,34550,34550,34550,34500,214
|
|
20240712,113200,7245371200,34500,34550,34550,34500,184
|
|
20240712,113100,7239020150,34600,34500,34600,34500,146
|
|
20240712,113000,7233977250,34550,34500,34550,34450,1452
|
|
20240712,112900,7183883350,34450,34450,34450,34450,151
|
|
20240712,112800,7178681400,34450,34450,34500,34450,206
|
|
20240712,112700,7171584650,34450,34450,34450,34450,190
|
|
20240712,112600,7165039150,34450,34450,34450,34450,211
|
|
20240712,112500,7157770200,34450,34500,34550,34450,324
|
|
20240712,112400,7146598950,34450,34500,34550,34450,347
|
|
20240712,112300,7134636550,34500,34550,34550,34450,278
|
|
20240712,112200,7125046650,34500,34500,34550,34500,184
|
|
20240712,112100,7118696100,34500,34500,34500,34500,222
|
|
20240712,112000,7111037100,34500,34500,34500,34500,174
|
|
20240712,111900,7105034100,34450,34500,34500,34450,194
|
|
20240712,111800,7098341950,34550,34500,34550,34500,255
|
|
20240712,111700,7089542000,34550,34500,34550,34500,156
|
|
20240712,111600,7084159750,34500,34550,34550,34500,232
|
|
20240712,111500,7076155650,34500,34550,34550,34500,132
|
|
20240712,111400,7071599750,34550,34500,34550,34500,181
|
|
20240712,111300,7065355200,34500,34550,34600,34500,255
|
|
20240712,111200,7056548550,34550,34550,34550,34550,441
|
|
20240712,111100,7041312000,34550,34550,34550,34500,356
|
|
20240712,111000,7029025650,34550,34550,34600,34500,226
|
|
20240712,110900,7021219100,34500,34500,34600,34500,258
|
|
20240712,110800,7012311400,34500,34600,34600,34500,584
|
|
20240712,110700,6992159650,34600,34550,34600,34550,165
|
|
20240712,110600,6986458700,34550,34600,34600,34550,456
|
|
20240712,110500,6970703700,34550,34650,34650,34550,260
|
|
20240712,110400,6961714200,34600,34550,34650,34550,103
|
|
20240712,110300,6958153450,34600,34550,34600,34500,374
|
|
20240712,110200,6945236850,34550,34550,34650,34550,658
|
|
20240712,110100,6922502850,34650,34700,34700,34550,789
|
|
20240712,110000,6895186350,34750,34650,34750,34650,345
|
|
20240712,105900,6883219850,34650,34550,34650,34550,211
|
|
20240712,105800,6875913100,34650,34600,34650,34550,516
|
|
20240712,105700,6858063200,34600,34600,34600,34600,15
|
|
20240712,105600,6857544200,34600,34650,34650,34550,252
|
|
20240712,105500,6848837150,34650,34550,34650,34550,220
|
|
20240712,105400,6841228450,34600,34600,34600,34550,82
|
|
20240712,105300,6838393400,34600,34650,34650,34600,91
|
|
20240712,105200,6835244250,34600,34600,34650,34600,44
|
|
20240712,105100,6833721750,34600,34550,34600,34550,147
|
|
20240712,105000,6828638750,34650,34550,34650,34550,232
|
|
20240712,104900,6820617000,34550,34650,34650,34550,57
|
|
20240712,104800,6818647400,34750,34750,34750,34400,5148
|
|
20240712,104700,6641030450,34750,34800,34800,34750,442
|
|
20240712,104600,6625669950,34800,34750,34800,34750,100
|
|
20240712,104500,6622194800,34750,34800,34850,34750,457
|
|
20240712,104400,6606291750,34800,34850,34850,34800,116
|
|
20240712,104300,6602253100,34850,34900,34900,34800,160
|
|
20240712,104200,6596677950,34900,34950,34950,34800,160
|
|
20240712,104100,6591108200,34850,34900,34900,34850,1154
|
|
20240712,104000,6550882850,34900,34900,34950,34900,125
|
|
20240712,103900,6546520300,34950,34900,34950,34850,324
|
|
20240712,103800,6535211600,34900,34750,34900,34750,886
|
|
20240712,103700,6504310500,34750,34800,34800,34750,244
|
|
20240712,103600,6495826350,34850,34800,34850,34800,30
|
|
20240712,103500,6494781450,34750,34750,34800,34650,530
|
|
20240712,103400,6476381750,34750,34800,34800,34750,1186
|
|
20240712,103300,6435111950,34850,34900,34900,34850,1162
|
|
20240712,103200,6394616050,34900,34850,34900,34850,486
|
|
20240712,103100,6377662450,34850,34850,34900,34850,98
|
|
20240712,103000,6374245750,34850,34850,34850,34800,187
|
|
20240712,102900,6367730950,34900,34900,34900,34850,193
|
|
20240712,102800,6361004550,34900,34850,34900,34750,1274
|
|
20240712,102700,6316638950,34800,34800,34800,34750,339
|
|
20240712,102600,6304843950,34750,34800,34850,34750,659
|
|
20240712,102500,6281911100,34800,34900,34900,34750,3186
|
|
20240712,102400,6170746250,34900,34700,34950,34700,4536
|
|
20240712,102300,6012813100,34650,34650,34750,34500,752
|
|
20240712,102200,5986734600,34650,34700,34750,34650,879
|
|
20240712,102100,5956210850,34700,34500,34700,34500,2012
|
|
20240712,102000,5886551400,34500,34550,34550,34500,353
|
|
20240712,101900,5874371250,34500,34550,34550,34500,235
|
|
20240712,101800,5866263650,34500,34550,34550,34500,534
|
|
20240712,101700,5847819950,34550,34500,34550,34500,88
|
|
20240712,101600,5844781350,34550,34650,34650,34550,1317
|
|
20240712,101500,5799228250,34650,34650,34650,34600,146
|
|
20240712,101400,5794173300,34650,34650,34650,34600,331
|
|
20240712,101300,5782704700,34650,34650,34650,34600,779
|
|
20240712,101200,5755749700,34650,34700,34700,34600,340
|
|
20240712,101100,5743972500,34650,34650,34700,34600,324
|
|
20240712,101000,5732747350,34700,34700,34700,34650,641
|
|
20240712,100900,5710529900,34700,34650,34700,34650,2342
|
|
20240712,100800,5629353800,34650,34550,34700,34500,2055
|
|
20240712,100700,5558289550,34550,34500,34550,34450,1074
|
|
20240712,100600,5521224250,34500,34450,34500,34450,2005
|
|
20240712,100500,5452126250,34350,34400,34400,34350,663
|
|
20240712,100400,5429323200,34350,34400,34500,34350,955
|
|
20240712,100300,5396472550,34450,34350,34500,34300,3920
|
|
20240712,100200,5261711850,34350,34250,34350,34150,2426
|
|
20240712,100100,5178653500,34250,34250,34300,34200,498
|
|
20240712,100000,5161598650,34300,34200,34300,34200,891
|
|
20240712,095900,5131098200,34200,34000,34200,34000,1394
|
|
20240712,095800,5083503650,34000,34100,34100,34000,1807
|
|
20240712,095700,5021978950,34100,33900,34100,33900,1287
|
|
20240712,095600,4978224700,33950,33850,34000,33750,3604
|
|
20240712,095500,4856258150,33800,34100,34100,33700,12720
|
|
20240712,095400,4425620500,34100,34100,34200,34000,4318
|
|
20240712,095300,4278741100,34050,34100,34200,34000,4136
|
|
20240712,095200,4137818550,34100,34200,34250,34000,15777
|
|
20240712,095100,3600301400,34200,34400,34400,34200,7261
|
|
20240712,095000,3351348900,34350,34600,34600,34350,7190
|
|
20240712,094900,3103856900,34500,34550,34600,34450,5201
|
|
20240712,094800,2924366350,34650,34700,34700,34550,8257
|
|
20240712,094700,2638648400,34650,34700,34700,34650,2534
|
|
20240712,094600,2550833000,34650,34750,34950,34650,6839
|
|
20240712,094500,2313393300,34800,34950,34950,34750,4543
|
|
20240712,094400,2155262350,34950,34900,34950,34850,542
|
|
20240712,094300,2136346500,34900,34950,34950,34850,220
|
|
20240712,094200,2128675000,34900,34900,34950,34900,249
|
|
20240712,094100,2119984250,34900,34950,34950,34900,1555
|
|
20240712,094000,2065699250,34950,35000,35000,34900,1284
|
|
20240712,093900,2020794900,34950,34950,35000,34900,2243
|
|
20240712,093800,1942403050,35000,35000,35000,34950,214
|
|
20240712,093700,1934916700,35000,35000,35000,34950,758
|
|
20240712,093600,1908388000,35000,35050,35050,35000,1170
|
|
20240712,093500,1867435750,35050,35050,35100,35050,404
|
|
20240712,093400,1853270500,35050,35100,35100,35050,718
|
|
20240712,093300,1828101250,35050,35100,35100,35050,281
|
|
20240712,093200,1818251400,35100,35100,35150,35100,487
|
|
20240712,093100,1801157650,35200,35150,35200,35100,642
|
|
20240712,093000,1778591350,35250,35250,35250,35200,212
|
|
20240712,092900,1771120250,35200,35150,35200,35150,326
|
|
20240712,092800,1759654750,35200,35150,35250,35150,126
|
|
20240712,092700,1755223300,35150,35250,35250,35150,191
|
|
20240712,092600,1748509100,35250,35300,35300,35150,88
|
|
20240712,092500,1745414000,35150,35200,35250,35150,141
|
|
20240712,092400,1740452650,35200,35150,35200,35100,374
|
|
20240712,092300,1727306300,35050,35000,35150,35000,121
|
|
20240712,092200,1723062900,35000,35150,35150,35000,2527
|
|
20240712,092100,1634524600,35100,35350,35350,35100,4130
|
|
20240712,092000,1488833550,35350,35400,35500,35350,1592
|
|
20240712,091900,1432551050,35500,35500,35600,35400,3770
|
|
20240712,091800,1298835850,35450,35400,35450,35400,1393
|
|
20240712,091700,1249492800,35400,35300,35400,35300,1496
|
|
20240712,091600,1196542000,35350,35350,35400,35350,1860
|
|
20240712,091500,1130731450,35350,35200,35350,35200,1644
|
|
20240712,091400,1072695950,35200,35250,35300,35200,85
|
|
20240712,091300,1069698850,35250,35100,35300,35100,799
|
|
20240712,091200,1041572350,35100,35150,35150,35100,948
|
|
20240712,091100,1008292750,35150,35150,35200,35100,498
|
|
20240712,091000,990792900,35150,35050,35300,35050,1751
|
|
20240712,090900,929200250,35050,35100,35100,35050,1130
|
|
20240712,090800,889553300,35100,35100,35150,35050,797
|
|
20240712,090700,861609300,35100,35050,35100,35000,1040
|
|
20240712,090600,825159100,35050,35050,35050,35000,2369
|
|
20240712,090500,742220500,35050,35000,35050,34750,2190
|
|
20240712,090400,665826800,35000,35000,35050,34750,7750
|
|
20240712,090300,395323600,35050,35300,35300,35000,4351
|
|
20240712,090200,242474150,35300,35250,35350,35250,550
|
|
20240712,090100,223081750,35250,35000,35250,35000,1874
|
|
20240712,090000,157351050,34950,34900,35100,34900,4420
|