629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,192500,10178479900,35000,35000,35000,35000,0
|
|
20240715,192400,10178479900,35000,35000,35000,35000,0
|
|
20240715,192300,10178479900,35000,35000,35000,35000,0
|
|
20240715,192200,10178479900,35000,35000,35000,35000,0
|
|
20240715,192100,10178479900,35000,35000,35000,35000,0
|
|
20240715,192000,10178479900,35000,35000,35000,35000,0
|
|
20240715,191900,10178479900,35000,35000,35000,35000,0
|
|
20240715,191800,10178479900,35000,35000,35000,35000,0
|
|
20240715,191700,10178479900,35000,35000,35000,35000,0
|
|
20240715,191600,10178479900,35000,35000,35000,35000,0
|
|
20240715,191500,10178479900,35000,35000,35000,35000,0
|
|
20240715,191400,10178479900,35000,35000,35000,35000,0
|
|
20240715,191300,10178479900,35000,35000,35000,35000,0
|
|
20240715,191200,10178479900,35000,35000,35000,35000,0
|
|
20240715,191100,10178479900,35000,35000,35000,35000,0
|
|
20240715,191000,10178479900,35000,35000,35000,35000,0
|
|
20240715,190900,10178479900,35000,35000,35000,35000,0
|
|
20240715,190800,10178479900,35000,35000,35000,35000,0
|
|
20240715,190700,10178479900,35000,35000,35000,35000,0
|
|
20240715,190600,10178479900,35000,35000,35000,35000,0
|
|
20240715,190500,10178479900,35000,35000,35000,35000,0
|
|
20240715,190400,10178479900,35000,35000,35000,35000,0
|
|
20240715,190300,10178479900,35000,35000,35000,35000,0
|
|
20240715,190200,10178479900,35000,35000,35000,35000,0
|
|
20240715,190100,10178479900,35000,35000,35000,35000,0
|
|
20240715,190000,10178479900,35000,35000,35000,35000,0
|
|
20240715,185900,10178479900,35000,35000,35000,35000,0
|
|
20240715,185800,10178479900,35000,35000,35000,35000,0
|
|
20240715,185700,10178479900,35000,35000,35000,35000,0
|
|
20240715,185600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,185500,10178479900,35000,35000,35000,35000,0
|
|
20240715,185400,10178479900,35000,35000,35000,35000,0
|
|
20240715,185300,10178479900,35000,35000,35000,35000,0
|
|
20240715,185200,10178479900,35000,35000,35000,35000,0
|
|
20240715,185100,10178479900,35000,35000,35000,35000,0
|
|
20240715,185000,10178479900,35000,35000,35000,35000,0
|
|
20240715,184900,10178479900,35000,35000,35000,35000,0
|
|
20240715,184800,10178479900,35000,35000,35000,35000,0
|
|
20240715,184700,10178479900,35000,35000,35000,35000,0
|
|
20240715,184600,10178479900,35000,35000,35000,35000,0
|
|
20240715,184500,10178479900,35000,35000,35000,35000,0
|
|
20240715,184400,10178479900,35000,35000,35000,35000,0
|
|
20240715,184300,10178479900,35000,35000,35000,35000,0
|
|
20240715,184200,10178479900,35000,35000,35000,35000,0
|
|
20240715,184100,10178479900,35000,35000,35000,35000,0
|
|
20240715,184000,10178479900,35000,35000,35000,35000,0
|
|
20240715,183900,10178479900,35000,35000,35000,35000,0
|
|
20240715,183800,10178479900,35000,35000,35000,35000,0
|
|
20240715,183700,10178479900,35000,35000,35000,35000,0
|
|
20240715,183600,10178479900,35000,35000,35000,35000,0
|
|
20240715,183500,10178479900,35000,35000,35000,35000,0
|
|
20240715,183400,10178479900,35000,35000,35000,35000,0
|
|
20240715,183300,10178479900,35000,35000,35000,35000,0
|
|
20240715,183200,10178479900,35000,35000,35000,35000,0
|
|
20240715,183100,10178479900,35000,35000,35000,35000,0
|
|
20240715,183000,10178479900,35000,35000,35000,35000,0
|
|
20240715,182900,10178479900,35000,35000,35000,35000,0
|
|
20240715,182800,10178479900,35000,35000,35000,35000,0
|
|
20240715,182700,10178479900,35000,35000,35000,35000,0
|
|
20240715,182600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,182500,10178479900,35000,35000,35000,35000,0
|
|
20240715,182400,10178479900,35000,35000,35000,35000,0
|
|
20240715,182300,10178479900,35000,35000,35000,35000,0
|
|
20240715,182200,10178479900,35000,35000,35000,35000,0
|
|
20240715,182100,10178479900,35000,35000,35000,35000,0
|
|
20240715,182000,10178479900,35000,35000,35000,35000,0
|
|
20240715,181900,10178479900,35000,35000,35000,35000,0
|
|
20240715,181800,10178479900,35000,35000,35000,35000,0
|
|
20240715,181700,10178479900,35000,35000,35000,35000,0
|
|
20240715,181600,10178479900,35000,35000,35000,35000,0
|
|
20240715,181500,10178479900,35000,35000,35000,35000,0
|
|
20240715,181400,10178479900,35000,35000,35000,35000,0
|
|
20240715,181300,10178479900,35000,35000,35000,35000,0
|
|
20240715,181200,10178479900,35000,35000,35000,35000,0
|
|
20240715,181100,10178479900,35000,35000,35000,35000,0
|
|
20240715,181000,10178479900,35000,35000,35000,35000,0
|
|
20240715,180900,10178479900,35000,35000,35000,35000,0
|
|
20240715,180800,10178479900,35000,35000,35000,35000,0
|
|
20240715,180700,10178479900,35000,35000,35000,35000,0
|
|
20240715,180600,10178479900,35000,35000,35000,35000,0
|
|
20240715,180500,10178479900,35000,35000,35000,35000,0
|
|
20240715,180400,10178479900,35000,35000,35000,35000,0
|
|
20240715,180300,10178479900,35000,35000,35000,35000,0
|
|
20240715,180200,10178479900,35000,35000,35000,35000,0
|
|
20240715,180100,10178479900,35000,35000,35000,35000,0
|
|
20240715,180000,10178479900,35000,35000,35000,35000,0
|
|
20240715,175900,10178479900,35000,35000,35000,35000,0
|
|
20240715,175800,10178479900,35000,35000,35000,35000,0
|
|
20240715,175700,10178479900,35000,35000,35000,35000,0
|
|
20240715,175600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,175500,10178479900,35000,35000,35000,35000,0
|
|
20240715,175400,10178479900,35000,35000,35000,35000,0
|
|
20240715,175300,10178479900,35000,35000,35000,35000,0
|
|
20240715,175200,10178479900,35000,35000,35000,35000,0
|
|
20240715,175100,10178479900,35000,35000,35000,35000,0
|
|
20240715,175000,10178479900,35000,35000,35000,35000,0
|
|
20240715,174900,10178479900,35000,35000,35000,35000,0
|
|
20240715,174800,10178479900,35000,35000,35000,35000,0
|
|
20240715,174700,10178479900,35000,35000,35000,35000,0
|
|
20240715,174600,10178479900,35000,35000,35000,35000,0
|
|
20240715,174500,10178479900,35000,35000,35000,35000,0
|
|
20240715,174400,10178479900,35000,35000,35000,35000,0
|
|
20240715,174300,10178479900,35000,35000,35000,35000,0
|
|
20240715,174200,10178479900,35000,35000,35000,35000,0
|
|
20240715,174100,10178479900,35000,35000,35000,35000,0
|
|
20240715,174000,10178479900,35000,35000,35000,35000,0
|
|
20240715,173900,10178479900,35000,35000,35000,35000,0
|
|
20240715,173800,10178479900,35000,35000,35000,35000,0
|
|
20240715,173700,10178479900,35000,35000,35000,35000,0
|
|
20240715,173600,10178479900,35000,35000,35000,35000,0
|
|
20240715,173500,10178479900,35000,35000,35000,35000,0
|
|
20240715,173400,10178479900,35000,35000,35000,35000,0
|
|
20240715,173300,10178479900,35000,35000,35000,35000,0
|
|
20240715,173200,10178479900,35000,35000,35000,35000,0
|
|
20240715,173100,10178479900,35000,35000,35000,35000,0
|
|
20240715,173000,10178479900,35000,35000,35000,35000,0
|
|
20240715,172900,10178479900,35000,35000,35000,35000,0
|
|
20240715,172800,10178479900,35000,35000,35000,35000,0
|
|
20240715,172700,10178479900,35000,35000,35000,35000,0
|
|
20240715,172600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,172500,10178479900,35000,35000,35000,35000,0
|
|
20240715,172400,10178479900,35000,35000,35000,35000,0
|
|
20240715,172300,10178479900,35000,35000,35000,35000,0
|
|
20240715,172200,10178479900,35000,35000,35000,35000,0
|
|
20240715,172100,10178479900,35000,35000,35000,35000,0
|
|
20240715,172000,10178479900,35000,35000,35000,35000,0
|
|
20240715,171900,10178479900,35000,35000,35000,35000,0
|
|
20240715,171800,10178479900,35000,35000,35000,35000,0
|
|
20240715,171700,10178479900,35000,35000,35000,35000,0
|
|
20240715,171600,10178479900,35000,35000,35000,35000,0
|
|
20240715,171500,10178479900,35000,35000,35000,35000,0
|
|
20240715,171400,10178479900,35000,35000,35000,35000,0
|
|
20240715,171300,10178479900,35000,35000,35000,35000,0
|
|
20240715,171200,10178479900,35000,35000,35000,35000,0
|
|
20240715,171100,10178479900,35000,35000,35000,35000,0
|
|
20240715,171000,10178479900,35000,35000,35000,35000,0
|
|
20240715,170900,10178479900,35000,35000,35000,35000,0
|
|
20240715,170800,10178479900,35000,35000,35000,35000,0
|
|
20240715,170700,10178479900,35000,35000,35000,35000,0
|
|
20240715,170600,10178479900,35000,35000,35000,35000,0
|
|
20240715,170500,10178479900,35000,35000,35000,35000,0
|
|
20240715,170400,10178479900,35000,35000,35000,35000,0
|
|
20240715,170300,10178479900,35000,35000,35000,35000,0
|
|
20240715,170200,10178479900,35000,35000,35000,35000,0
|
|
20240715,170100,10178479900,35000,35000,35000,35000,0
|
|
20240715,170000,10178479900,35000,35000,35000,35000,0
|
|
20240715,165900,10178479900,35000,35000,35000,35000,0
|
|
20240715,165800,10178479900,35000,35000,35000,35000,0
|
|
20240715,165700,10178479900,35000,35000,35000,35000,0
|
|
20240715,165600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,165500,10178479900,35000,35000,35000,35000,0
|
|
20240715,165400,10178479900,35000,35000,35000,35000,0
|
|
20240715,165300,10178479900,35000,35000,35000,35000,0
|
|
20240715,165200,10178479900,35000,35000,35000,35000,0
|
|
20240715,165100,10178479900,35000,35000,35000,35000,0
|
|
20240715,165000,10178479900,35000,35000,35000,35000,0
|
|
20240715,164900,10178479900,35000,35000,35000,35000,0
|
|
20240715,164800,10178479900,35000,35000,35000,35000,0
|
|
20240715,164700,10178479900,35000,35000,35000,35000,0
|
|
20240715,164600,10178479900,35000,35000,35000,35000,0
|
|
20240715,164500,10178479900,35000,35000,35000,35000,0
|
|
20240715,164400,10178479900,35000,35000,35000,35000,0
|
|
20240715,164300,10178479900,35000,35000,35000,35000,0
|
|
20240715,164200,10178479900,35000,35000,35000,35000,0
|
|
20240715,164100,10178479900,35000,35000,35000,35000,0
|
|
20240715,164000,10178479900,35000,35000,35000,35000,0
|
|
20240715,163900,10178479900,35000,35000,35000,35000,0
|
|
20240715,163800,10178479900,35000,35000,35000,35000,0
|
|
20240715,163700,10178479900,35000,35000,35000,35000,0
|
|
20240715,163600,10178479900,35000,35000,35000,35000,0
|
|
20240715,163500,10178479900,35000,35000,35000,35000,0
|
|
20240715,163400,10178479900,35000,35000,35000,35000,0
|
|
20240715,163300,10178479900,35000,35000,35000,35000,0
|
|
20240715,163200,10178479900,35000,35000,35000,35000,0
|
|
20240715,163100,10178479900,35000,35000,35000,35000,0
|
|
20240715,163000,10178479900,35000,35000,35000,35000,0
|
|
20240715,162900,10178479900,35000,35000,35000,35000,0
|
|
20240715,162800,10178479900,35000,35000,35000,35000,0
|
|
20240715,162700,10178479900,35000,35000,35000,35000,0
|
|
20240715,162600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,162500,10178479900,35000,35000,35000,35000,0
|
|
20240715,162400,10178479900,35000,35000,35000,35000,0
|
|
20240715,162300,10178479900,35000,35000,35000,35000,0
|
|
20240715,162200,10178479900,35000,35000,35000,35000,0
|
|
20240715,162100,10178479900,35000,35000,35000,35000,0
|
|
20240715,162000,10178479900,35000,35000,35000,35000,0
|
|
20240715,161900,10178479900,35000,35000,35000,35000,0
|
|
20240715,161800,10178479900,35000,35000,35000,35000,0
|
|
20240715,161700,10178479900,35000,35000,35000,35000,0
|
|
20240715,161600,10178479900,35000,35000,35000,35000,0
|
|
20240715,161500,10178479900,35000,35000,35000,35000,0
|
|
20240715,161400,10178479900,35000,35000,35000,35000,0
|
|
20240715,161300,10178479900,35000,35000,35000,35000,0
|
|
20240715,161200,10178479900,35000,35000,35000,35000,0
|
|
20240715,161100,10178479900,35000,35000,35000,35000,0
|
|
20240715,161000,10178479900,35000,35000,35000,35000,0
|
|
20240715,160900,10178479900,35000,35000,35000,35000,0
|
|
20240715,160800,10178479900,35000,35000,35000,35000,0
|
|
20240715,160700,10178479900,35000,35000,35000,35000,0
|
|
20240715,160600,10178479900,35000,35000,35000,35000,0
|
|
20240715,160500,10178479900,35000,35000,35000,35000,0
|
|
20240715,160400,10178479900,35000,35000,35000,35000,0
|
|
20240715,160300,10178479900,35000,35000,35000,35000,0
|
|
20240715,160200,10178479900,35000,35000,35000,35000,0
|
|
20240715,160100,10178479900,35000,35000,35000,35000,0
|
|
20240715,160000,10178479900,35000,35000,35000,35000,0
|
|
20240715,155900,10178479900,35000,35000,35000,35000,0
|
|
20240715,155800,10178479900,35000,35000,35000,35000,0
|
|
20240715,155700,10178479900,35000,35000,35000,35000,0
|
|
20240715,155600,10178479900,35000,35000,35000,35000,7993
|
|
20240715,155500,10178479900,35000,35000,35000,35000,0
|
|
20240715,155400,10178479900,35000,35000,35000,35000,0
|
|
20240715,155300,10178479900,35000,35000,35000,35000,0
|
|
20240715,155200,10178479900,35000,35000,35000,35000,0
|
|
20240715,155100,10178479900,35000,35000,35000,35000,0
|
|
20240715,155000,10178479900,35000,35000,35000,35000,0
|
|
20240715,154900,10178479900,35000,35000,35000,35000,0
|
|
20240715,154800,10178479900,35000,35000,35000,35000,0
|
|
20240715,154700,10178479900,35000,35000,35000,35000,0
|
|
20240715,154600,10178479900,35000,35000,35000,35000,0
|
|
20240715,154500,10178479900,35000,35000,35000,35000,0
|
|
20240715,154400,10178479900,35000,35000,35000,35000,0
|
|
20240715,154300,10178479900,35000,35000,35000,35000,0
|
|
20240715,154200,10178479900,35000,35000,35000,35000,0
|
|
20240715,154100,10178479900,35000,35000,35000,35000,0
|
|
20240715,154000,10178479900,35000,35000,35000,35000,0
|
|
20240715,153900,10178479900,35000,35000,35000,35000,0
|
|
20240715,153800,10178479900,35000,35000,35000,35000,0
|
|
20240715,153700,10178479900,35000,35000,35000,35000,0
|
|
20240715,153600,10178479900,35000,35000,35000,35000,0
|
|
20240715,153500,10178479900,35000,35000,35000,35000,0
|
|
20240715,153400,10178479900,35000,35000,35000,35000,0
|
|
20240715,153300,10178479900,35000,35000,35000,35000,0
|
|
20240715,153200,10178479900,35000,35000,35000,35000,0
|
|
20240715,153100,10178479900,35000,35000,35000,35000,0
|
|
20240715,153000,10178479900,35000,35000,35000,35000,7993
|
|
20240715,152900,9898724900,34950,34950,34950,34950,0
|
|
20240715,152800,9898724900,34950,34950,34950,34950,0
|
|
20240715,152700,9898724900,34950,34950,34950,34950,0
|
|
20240715,152600,9898724900,34950,34950,34950,34950,0
|
|
20240715,152500,9898724900,34950,34950,34950,34950,0
|
|
20240715,152400,9898724900,34950,34950,34950,34950,0
|
|
20240715,152300,9898724900,34950,34950,34950,34950,0
|
|
20240715,152200,9898724900,34950,34950,34950,34950,0
|
|
20240715,152100,9898724900,34950,34950,34950,34950,0
|
|
20240715,152000,9898724900,34950,34950,34950,34950,0
|
|
20240715,151900,9898724900,34950,34950,34950,34850,2622
|
|
20240715,151800,9807111050,34950,34900,34950,34900,1725
|
|
20240715,151700,9746840500,34900,34900,34950,34850,550
|
|
20240715,151600,9727641700,34900,34850,34900,34850,859
|
|
20240715,151500,9697677800,34850,34850,34900,34850,204
|
|
20240715,151400,9690565950,34850,34850,34900,34850,610
|
|
20240715,151300,9669282250,34850,34850,34950,34850,329
|
|
20240715,151200,9657805650,34850,34850,34900,34850,471
|
|
20240715,151100,9641371750,34850,34850,34900,34850,217
|
|
20240715,151000,9633801450,34850,34950,34950,34850,1230
|
|
20240715,150900,9590877950,34950,34950,34950,34900,658
|
|
20240715,150800,9567895950,34900,34900,34950,34900,434
|
|
20240715,150700,9552735300,34900,34950,34950,34850,572
|
|
20240715,150600,9532761800,34950,34900,34950,34850,1122
|
|
20240715,150500,9493601700,34900,34850,34900,34850,678
|
|
20240715,150400,9469948750,34850,34900,34900,34800,315
|
|
20240715,150300,9458967500,34900,34900,34900,34800,532
|
|
20240715,150200,9440410050,34850,34900,34900,34850,243
|
|
20240715,150100,9431932050,34850,34900,34900,34850,319
|
|
20240715,150000,9420801500,34900,34900,34950,34850,483
|
|
20240715,145900,9403949850,34850,34850,34900,34800,480
|
|
20240715,145800,9387213100,34850,34900,34900,34850,447
|
|
20240715,145700,9371624750,34900,34800,34950,34800,1301
|
|
20240715,145600,9326220400,34900,34900,34900,34800,2312
|
|
20240715,145500,9245588150,34900,34900,34900,34850,571
|
|
20240715,145400,9225674850,34900,34900,34900,34850,630
|
|
20240715,145300,9203697700,34850,34850,34900,34850,775
|
|
20240715,145200,9176664600,34900,34950,34950,34850,1441
|
|
20240715,145100,9126350350,34950,34900,34950,34900,564
|
|
20240715,145000,9106654950,34900,34900,34950,34900,664
|
|
20240715,144900,9083469700,34900,34950,34950,34900,638
|
|
20240715,144800,9061185150,34900,34900,34950,34900,359
|
|
20240715,144700,9048642300,34900,34950,34950,34900,1264
|
|
20240715,144600,9004469950,34900,34900,34950,34850,387
|
|
20240715,144500,8990964900,34850,34950,34950,34850,866
|
|
20240715,144400,8960736500,34950,34900,34950,34900,249
|
|
20240715,144300,8952035900,34900,34900,34900,34850,478
|
|
20240715,144200,8935360750,34900,34900,34900,34850,448
|
|
20240715,144100,8919734550,34900,34900,34900,34850,518
|
|
20240715,144000,8901661100,34850,34950,34950,34850,720
|
|
20240715,143900,8876525700,34900,34950,34950,34900,460
|
|
20240715,143800,8860451300,34900,34900,34950,34900,964
|
|
20240715,143700,8826785600,34900,34950,34950,34900,496
|
|
20240715,143600,8809460200,34900,34900,34950,34900,238
|
|
20240715,143500,8801145900,34950,34900,34950,34900,501
|
|
20240715,143400,8783637600,34900,34950,34950,34850,480
|
|
20240715,143300,8766871950,34950,34850,34950,34850,908
|
|
20240715,143200,8735189450,34900,34850,34900,34800,715
|
|
20240715,143100,8710282800,34850,34900,34900,34850,555
|
|
20240715,143000,8690921150,34900,34900,34950,34850,695
|
|
20240715,142900,8666662300,34900,34900,34900,34850,436
|
|
20240715,142800,8651455100,34900,34900,34900,34850,429
|
|
20240715,142700,8636490500,34900,34850,34900,34850,402
|
|
20240715,142600,8622464650,34800,34850,34900,34800,336
|
|
20240715,142500,8610754950,34850,34850,34900,34800,696
|
|
20240715,142400,8586516600,34800,34900,34900,34800,520
|
|
20240715,142300,8568377150,34900,34850,34900,34850,311
|
|
20240715,142200,8557529350,34900,34900,34900,34850,1104
|
|
20240715,142100,8519039550,34900,34850,34900,34800,369
|
|
20240715,142000,8506180750,34850,34850,34900,34850,676
|
|
20240715,141900,8482609950,34900,34900,34900,34850,651
|
|
20240715,141800,8459893650,34900,34850,34900,34850,794
|
|
20240715,141700,8432190250,34800,34900,34900,34800,167
|
|
20240715,141600,8426366750,34850,34950,34950,34800,633
|
|
20240715,141500,8404265050,34950,34850,34950,34800,2292
|
|
20240715,141400,8324281350,34800,34850,34850,34750,193
|
|
20240715,141300,8317559100,34850,34800,34850,34700,1500
|
|
20240715,141200,8265350050,34800,34700,34800,34650,374
|
|
20240715,141100,8252357300,34650,34700,34750,34650,218
|
|
20240715,141000,8244786800,34750,34750,34750,34600,363
|
|
20240715,140900,8232192600,34700,34650,34700,34600,801
|
|
20240715,140800,8204430700,34650,34600,34650,34600,704
|
|
20240715,140700,8180043550,34650,34650,34650,34600,168
|
|
20240715,140600,8174228300,34600,34600,34650,34600,87
|
|
20240715,140500,8171217100,34600,34600,34650,34550,581
|
|
20240715,140400,8151133000,34650,34650,34650,34550,1136
|
|
20240715,140300,8111820600,34650,34550,34650,34550,131
|
|
20240715,140200,8107287350,34600,34650,34700,34600,917
|
|
20240715,140100,8075538950,34700,34750,34750,34650,393
|
|
20240715,140000,8061903950,34700,34750,34750,34650,266
|
|
20240715,135900,8052670250,34700,34750,34750,34650,1326
|
|
20240715,135800,8006700550,34750,34700,34750,34650,742
|
|
20240715,135700,7980955150,34700,34750,34750,34650,877
|
|
20240715,135600,7950522400,34750,34800,34800,34700,432
|
|
20240715,135500,7935514100,34800,34800,34800,34700,218
|
|
20240715,135400,7927933900,34750,34750,34800,34700,1355
|
|
20240715,135300,7880842750,34800,34750,34850,34750,401
|
|
20240715,135200,7866890900,34800,34800,34800,34750,240
|
|
20240715,135100,7858539950,34750,34800,34800,34750,397
|
|
20240715,135000,7844725250,34800,34750,34800,34750,298
|
|
20240715,134900,7834361950,34800,34800,34850,34750,206
|
|
20240715,134800,7827197700,34750,34750,34750,34650,329
|
|
20240715,134700,7815770500,34650,34800,34800,34650,1084
|
|
20240715,134600,7778135800,34750,34800,34800,34750,288
|
|
20240715,134500,7768114050,34800,34850,34850,34750,543
|
|
20240715,134400,7749225550,34850,34800,34850,34800,328
|
|
20240715,134300,7737810900,34800,34850,34850,34750,473
|
|
20240715,134200,7721355300,34750,34900,34900,34750,930
|
|
20240715,134100,7688948450,34900,34900,34950,34850,764
|
|
20240715,134000,7662275750,34900,34900,34900,34850,624
|
|
20240715,133900,7640519050,34900,34900,34900,34850,615
|
|
20240715,133800,7619060950,34900,34900,34950,34850,437
|
|
20240715,133700,7603802700,34900,34900,34950,34850,961
|
|
20240715,133600,7570258700,34900,34800,34950,34800,4192
|
|
20240715,133500,7424137050,34800,34800,34800,34750,323
|
|
20240715,133400,7412896800,34750,34800,34800,34700,311
|
|
20240715,133300,7402075750,34800,34600,34800,34600,4360
|
|
20240715,133200,7250765700,34600,34650,34650,34550,806
|
|
20240715,133100,7222876200,34650,34650,34700,34650,1158
|
|
20240715,133000,7182751150,34600,34600,34600,34550,390
|
|
20240715,132900,7169257900,34550,34650,34650,34550,1233
|
|
20240715,132800,7126629700,34650,34650,34650,34600,64
|
|
20240715,132700,7124412850,34650,34600,34650,34600,124
|
|
20240715,132600,7120120050,34650,34600,34650,34600,365
|
|
20240715,132500,7107482550,34600,34650,34650,34600,137
|
|
20240715,132400,7102741400,34600,34650,34650,34600,336
|
|
20240715,132300,7091106150,34600,34600,34650,34600,86
|
|
20240715,132200,7088126400,34650,34650,34650,34650,11
|
|
20240715,132100,7087745250,34650,34600,34650,34550,81
|
|
20240715,132000,7084941350,34600,34600,34650,34600,709
|
|
20240715,131900,7060381100,34600,34650,34650,34600,47
|
|
20240715,131800,7058753550,34650,34650,34650,34550,362
|
|
20240715,131700,7046230150,34650,34650,34650,34650,37
|
|
20240715,131600,7044948100,34650,34650,34650,34600,13
|
|
20240715,131500,7044497800,34650,34550,34650,34550,316
|
|
20240715,131400,7033569750,34550,34600,34600,34550,20
|
|
20240715,131300,7032877850,34600,34650,34650,34550,499
|
|
20240715,131200,7015606500,34650,34650,34650,34600,108
|
|
20240715,131100,7011865000,34650,34600,34650,34600,42
|
|
20240715,131000,7010409750,34600,34600,34600,34550,410
|
|
20240715,130900,6996223850,34600,34600,34600,34550,128
|
|
20240715,130800,6991797050,34600,34600,34600,34550,42
|
|
20240715,130700,6990345000,34600,34600,34600,34550,388
|
|
20240715,130600,6976925500,34600,34600,34600,34550,84
|
|
20240715,130500,6974019250,34600,34550,34600,34550,46
|
|
20240715,130400,6972428850,34550,34650,34650,34500,1104
|
|
20240715,130300,6934278450,34650,34600,34650,34600,388
|
|
20240715,130200,6920851700,34650,34600,34650,34600,190
|
|
20240715,130100,6914269050,34600,34650,34650,34600,351
|
|
20240715,130000,6902123800,34650,34650,34650,34600,58
|
|
20240715,125900,6900114800,34650,34650,34700,34600,680
|
|
20240715,125800,6876552750,34650,34650,34700,34650,150
|
|
20240715,125700,6871354700,34700,34650,34700,34650,90
|
|
20240715,125600,6868235600,34700,34650,34700,34600,176
|
|
20240715,125500,6862137000,34650,34650,34700,34650,3066
|
|
20240715,125400,6755899100,34700,34650,34750,34650,170
|
|
20240715,125300,6750000250,34650,34700,34750,34650,218
|
|
20240715,125200,6742436600,34700,34750,34750,34700,1080
|
|
20240715,125100,6704956000,34750,34750,34750,34700,267
|
|
20240715,125000,6695681050,34750,34750,34750,34700,87
|
|
20240715,124900,6692659600,34750,34700,34750,34700,277
|
|
20240715,124800,6683038000,34700,34700,34750,34700,259
|
|
20240715,124700,6674041100,34750,34700,34750,34700,113
|
|
20240715,124600,6670115450,34750,34750,34750,34700,312
|
|
20240715,124500,6659273650,34750,34750,34750,34700,429
|
|
20240715,124400,6644367600,34700,34700,34750,34700,237
|
|
20240715,124300,6636142150,34700,34750,34750,34650,38
|
|
20240715,124200,6634824550,34750,34750,34750,34650,587
|
|
20240715,124100,6614436250,34750,34750,34750,34700,39
|
|
20240715,124000,6613082200,34750,34700,34750,34700,188
|
|
20240715,123900,6606558450,34700,34750,34750,34650,182
|
|
20240715,123800,6600243400,34700,34750,34750,34700,82
|
|
20240715,123700,6597396800,34750,34700,34750,34650,184
|
|
20240715,123600,6591011400,34700,34700,34700,34650,184
|
|
20240715,123500,6584630100,34700,34650,34700,34650,294
|
|
20240715,123400,6574429400,34700,34700,34700,34650,174
|
|
20240715,123300,6568391750,34700,34700,34700,34650,198
|
|
20240715,123200,6561527200,34700,34750,34750,34650,298
|
|
20240715,123100,6551187500,34700,34750,34750,34700,236
|
|
20240715,123000,6542988150,34750,34700,34750,34700,1265
|
|
20240715,122900,6499041000,34750,34750,34750,34700,1367
|
|
20240715,122800,6451597400,34750,34750,34750,34700,292
|
|
20240715,122700,6441452600,34750,34750,34750,34700,169
|
|
20240715,122600,6435581550,34750,34750,34750,34700,233
|
|
20240715,122500,6427487200,34750,34750,34750,34700,102
|
|
20240715,122400,6423944750,34750,34750,34750,34700,522
|
|
20240715,122300,6405811600,34750,34700,34750,34700,328
|
|
20240715,122200,6394419750,34750,34700,34750,34650,249
|
|
20240715,122100,6385777700,34700,34700,34750,34700,200
|
|
20240715,122000,6378836400,34700,34700,34750,34700,384
|
|
20240715,121900,6365505100,34700,34700,34750,34700,141
|
|
20240715,121800,6360610650,34700,34650,34700,34650,1579
|
|
20240715,121700,6305834250,34650,34650,34650,34600,58
|
|
20240715,121600,6303825650,34650,34650,34650,34600,82
|
|
20240715,121500,6300985450,34650,34650,34650,34600,288
|
|
20240715,121400,6291008100,34650,34650,34650,34600,101
|
|
20240715,121300,6287512700,34650,34650,34650,34600,193
|
|
20240715,121200,6280831000,34650,34650,34650,34600,232
|
|
20240715,121100,6272793350,34650,34600,34650,34600,102
|
|
20240715,121000,6269260150,34650,34650,34650,34600,165
|
|
20240715,120900,6263550400,34650,34600,34650,34550,347
|
|
20240715,120800,6251548750,34600,34600,34600,34550,89
|
|
20240715,120700,6248470950,34550,34550,34650,34550,791
|
|
20240715,120600,6221106700,34600,34650,34650,34550,245
|
|
20240715,120500,6212629450,34600,34650,34650,34600,1094
|
|
20240715,120400,6174772900,34650,34650,34650,34600,364
|
|
20240715,120300,6162163850,34650,34700,34700,34650,883
|
|
20240715,120200,6131565050,34700,34700,34700,34650,63
|
|
20240715,120100,6129380000,34700,34700,34700,34650,309
|
|
20240715,120000,6118662300,34700,34700,34700,34650,203
|
|
20240715,115900,6111625600,34700,34650,34750,34650,46
|
|
20240715,115800,6110029550,34700,34700,34750,34700,211
|
|
20240715,115700,6102707450,34700,34700,34700,34650,83
|
|
20240715,115600,6099828300,34650,34700,34700,34650,530
|
|
20240715,115500,6081437750,34750,34750,34750,34700,1244
|
|
20240715,115400,6038268150,34750,34750,34750,34700,223
|
|
20240715,115300,6030519950,34750,34750,34750,34700,336
|
|
20240715,115200,6018859600,34750,34800,34800,34750,469
|
|
20240715,115100,6002559900,34800,34800,34800,34750,167
|
|
20240715,115000,5996749250,34800,34700,34800,34700,653
|
|
20240715,114900,5974032750,34750,34700,34750,34650,1576
|
|
20240715,114800,5919303200,34700,34700,34700,34650,71
|
|
20240715,114700,5916840600,34700,34650,34700,34650,330
|
|
20240715,114600,5905394700,34700,34700,34700,34650,221
|
|
20240715,114500,5897731350,34700,34700,34700,34650,315
|
|
20240715,114400,5886805200,34700,34650,34700,34650,249
|
|
20240715,114300,5878174550,34650,34700,34700,34600,1377
|
|
20240715,114200,5830442650,34650,34650,34700,34650,1164
|
|
20240715,114100,5790108450,34700,34650,34700,34650,133
|
|
20240715,114000,5785494850,34700,34700,34700,34650,303
|
|
20240715,113900,5774992850,34700,34700,34700,34650,251
|
|
20240715,113800,5766286750,34700,34650,34700,34650,453
|
|
20240715,113700,5750570100,34700,34600,34700,34600,323
|
|
20240715,113600,5739381400,34600,34650,34650,34600,311
|
|
20240715,113500,5728607900,34650,34650,34650,34600,124
|
|
20240715,113400,5724312800,34600,34650,34650,34600,181
|
|
20240715,113300,5718042100,34650,34550,34650,34500,713
|
|
20240715,113200,5693410850,34550,34550,34550,34500,122
|
|
20240715,113100,5689196700,34550,34550,34600,34550,187
|
|
20240715,113000,5682735450,34500,34600,34600,34500,868
|
|
20240715,112900,5652753750,34600,34550,34600,34550,158
|
|
20240715,112800,5647291400,34600,34650,34650,34600,660
|
|
20240715,112700,5624447150,34650,34650,34650,34600,389
|
|
20240715,112600,5610983250,34650,34650,34650,34600,79
|
|
20240715,112500,5608247050,34650,34600,34650,34600,226
|
|
20240715,112400,5600417250,34650,34600,34650,34600,108
|
|
20240715,112300,5596676450,34650,34550,34650,34550,92
|
|
20240715,112200,5593491350,34600,34600,34650,34600,511
|
|
20240715,112100,5575809600,34600,34550,34600,34550,97
|
|
20240715,112000,5572457650,34600,34550,34600,34550,407
|
|
20240715,111900,5558379500,34550,34600,34600,34550,38
|
|
20240715,111800,5557065900,34600,34550,34600,34550,242
|
|
20240715,111700,5548693850,34550,34550,34600,34500,201
|
|
20240715,111600,5541748950,34550,34600,34600,34500,48
|
|
20240715,111500,5540091400,34600,34600,34600,34500,81
|
|
20240715,111400,5537291850,34600,34500,34600,34500,271
|
|
20240715,111300,5527924050,34500,34650,34650,34500,252
|
|
20240715,111200,5519223150,34650,34550,34650,34500,1101
|
|
20240715,111100,5481136750,34600,34550,34600,34500,2061
|
|
20240715,111000,5409991550,34600,34600,34600,34550,189
|
|
20240715,110900,5403461400,34550,34600,34600,34550,164
|
|
20240715,110800,5397787300,34550,34550,34550,34550,470
|
|
20240715,110700,5381548800,34550,34550,34550,34500,136
|
|
20240715,110600,5376850400,34500,34550,34550,34500,309
|
|
20240715,110500,5366176000,34550,34550,34550,34550,108
|
|
20240715,110400,5362444600,34550,34600,34600,34550,820
|
|
20240715,110300,5334112950,34600,34600,34600,34550,1328
|
|
20240715,110200,5288165100,34650,34600,34650,34600,252
|
|
20240715,110100,5279433650,34600,34600,34650,34550,996
|
|
20240715,110000,5244967350,34600,34600,34600,34550,194
|
|
20240715,105900,5238256050,34600,34600,34600,34550,253
|
|
20240715,105800,5229507550,34600,34650,34650,34550,335
|
|
20240715,105700,5217907000,34650,34650,34650,34600,157
|
|
20240715,105600,5212468450,34600,34600,34650,34550,457
|
|
20240715,105500,5196651600,34600,34600,34650,34600,467
|
|
20240715,105400,5180486350,34600,34600,34600,34550,552
|
|
20240715,105300,5161392400,34600,34550,34600,34500,313
|
|
20240715,105200,5150574000,34550,34550,34600,34500,929
|
|
20240715,105100,5118482400,34500,34550,34550,34500,159
|
|
20240715,105000,5112989800,34500,34500,34550,34450,943
|
|
20240715,104900,5080446100,34500,34600,34600,34500,397
|
|
20240715,104800,5066730800,34600,34500,34600,34450,1252
|
|
20240715,104700,5023527750,34500,34500,34500,34450,459
|
|
20240715,104600,5007694150,34400,34450,34500,34400,356
|
|
20240715,104500,4995426450,34500,34450,34500,34400,54
|
|
20240715,104400,4993564150,34500,34450,34500,34400,1252
|
|
20240715,104300,4950427450,34450,34450,34450,34400,256
|
|
20240715,104200,4941608900,34450,34350,34450,34300,433
|
|
20240715,104100,4926717800,34400,34350,34400,34300,307
|
|
20240715,104000,4916168900,34350,34400,34400,34350,42
|
|
20240715,103900,4914725900,34350,34350,34400,34350,87
|
|
20240715,103800,4911733300,34400,34350,34400,34350,46
|
|
20240715,103700,4910151850,34350,34300,34400,34300,72
|
|
20240715,103600,4907678800,34300,34400,34450,34300,488
|
|
20240715,103500,4890909350,34400,34350,34400,34300,386
|
|
20240715,103400,4877660650,34350,34450,34450,34350,752
|
|
20240715,103300,4851812600,34450,34400,34450,34350,320
|
|
20240715,103200,4840806450,34450,34400,34450,34400,163
|
|
20240715,103100,4835198500,34300,34500,34500,34300,580
|
|
20240715,103000,4815241350,34450,34650,34700,34450,1611
|
|
20240715,102900,4759514750,34600,34650,34750,34600,1810
|
|
20240715,102800,4696676900,34650,34700,34700,34600,2180
|
|
20240715,102700,4621125450,34700,34600,34700,34600,4903
|
|
20240715,102600,4451189400,34600,34550,34600,34550,1873
|
|
20240715,102500,4386458150,34550,34500,34550,34500,1323
|
|
20240715,102400,4340761050,34500,34500,34550,34450,1265
|
|
20240715,102300,4297118200,34500,34400,34500,34350,1430
|
|
20240715,102200,4247820050,34400,34450,34500,34400,1101
|
|
20240715,102100,4209918250,34400,34300,34450,34300,1165
|
|
20240715,102000,4169846950,34350,34350,34400,34250,1575
|
|
20240715,101900,4115813000,34350,34450,34450,34350,880
|
|
20240715,101800,4085573650,34450,34550,34550,34400,1252
|
|
20240715,101700,4042393800,34500,34400,34550,34400,1236
|
|
20240715,101600,3999801650,34400,34400,34450,34350,493
|
|
20240715,101500,3982849700,34400,34300,34400,34300,1330
|
|
20240715,101400,3937110900,34300,34300,34350,34300,585
|
|
20240715,101300,3917043250,34300,34450,34450,34300,992
|
|
20240715,101200,3882978650,34450,34400,34450,34400,911
|
|
20240715,101100,3851614100,34350,34250,34400,34200,1866
|
|
20240715,101000,3787592600,34250,34200,34300,34150,774
|
|
20240715,100900,3761092050,34100,34150,34150,34100,485
|
|
20240715,100800,3744542300,34150,34150,34150,34100,111
|
|
20240715,100700,3740756100,34150,34200,34200,34100,1833
|
|
20240715,100600,3678136000,34200,34100,34200,34100,456
|
|
20240715,100500,3662569700,34100,34000,34100,33900,1128
|
|
20240715,100400,3624216950,33850,33850,34000,33800,4314
|
|
20240715,100300,3478059950,33800,33800,33850,33800,714
|
|
20240715,100200,3453917750,33800,33850,33900,33800,2157
|
|
20240715,100100,3380916600,33900,33900,33900,33850,1692
|
|
20240715,100000,3323640400,33850,33850,33950,33850,977
|
|
20240715,095900,3290535350,33900,33900,33900,33850,1592
|
|
20240715,095800,3236573000,33950,33950,33950,33850,633
|
|
20240715,095700,3215127500,33900,33900,33950,33900,2279
|
|
20240715,095600,3137865700,33900,33900,33950,33900,552
|
|
20240715,095500,3119151400,33900,34000,34000,33900,2188
|
|
20240715,095400,3044954850,33950,33950,34000,33900,1118
|
|
20240715,095300,3007010550,34000,33900,34000,33900,2042
|
|
20240715,095200,2937693450,33900,34000,34000,33900,362
|
|
20240715,095100,2925418000,33950,33950,34000,33900,533
|
|
20240715,095000,2907323450,34000,33950,34000,33900,382
|
|
20240715,094900,2894354500,33900,34000,34000,33900,532
|
|
20240715,094800,2876297100,34000,34000,34050,33900,1029
|
|
20240715,094700,2841355700,34050,34000,34050,33950,409
|
|
20240715,094600,2827462300,34000,34050,34050,33950,551
|
|
20240715,094500,2808729550,34050,33900,34050,33900,909
|
|
20240715,094400,2777847050,33900,34000,34000,33850,7319
|
|
20240715,094300,2529671900,34000,33950,34000,33950,1991
|
|
20240715,094200,2462072350,33950,34050,34100,33950,4365
|
|
20240715,094100,2313613150,34050,34050,34100,34000,598
|
|
20240715,094000,2293258450,34050,34150,34150,34000,1314
|
|
20240715,093900,2248490350,34100,34050,34300,34050,20772
|
|
20240715,093800,1539057950,34050,34100,34100,34050,1028
|
|
20240715,093700,1504030750,34100,34150,34150,34000,1073
|
|
20240715,093600,1467493300,34100,34150,34200,34000,2209
|
|
20240715,093500,1392136000,34150,34000,34250,34000,903
|
|
20240715,093400,1361310150,34050,34050,34100,33950,508
|
|
20240715,093300,1344025650,34000,33950,34150,33950,670
|
|
20240715,093200,1321252700,34000,34000,34100,33950,186
|
|
20240715,093100,1314927050,34100,34050,34100,33950,398
|
|
20240715,093000,1301407450,33950,33950,34050,33900,288
|
|
20240715,092900,1291627050,34000,34050,34050,33900,132
|
|
20240715,092800,1287146400,34050,34000,34050,33900,316
|
|
20240715,092700,1276403450,34000,33950,34000,33850,6256
|
|
20240715,092600,1064195450,34000,34000,34000,33950,313
|
|
20240715,092500,1053562650,34000,34150,34150,33950,3290
|
|
20240715,092400,941663650,34050,34150,34150,34050,2132
|
|
20240715,092300,868938400,34150,34300,34300,34150,893
|
|
20240715,092200,838380250,34300,34400,34400,34300,308
|
|
20240715,092100,827812600,34350,34400,34450,34350,955
|
|
20240715,092000,794961450,34400,34200,34400,34150,1253
|
|
20240715,091900,752015950,34200,34300,34300,34150,195
|
|
20240715,091800,745344650,34250,34300,34300,34200,144
|
|
20240715,091700,740410700,34300,34250,34300,34200,207
|
|
20240715,091600,733322250,34250,34050,34250,34050,1284
|
|
20240715,091500,689558950,34050,34100,34100,34050,178
|
|
20240715,091400,683497850,34100,34050,34100,34000,131
|
|
20240715,091300,679035350,34050,34050,34100,34000,187
|
|
20240715,091200,672669250,34050,34050,34050,34000,487
|
|
20240715,091100,656104400,34050,33950,34050,33950,234
|
|
20240715,091000,648154300,33950,34050,34100,33950,597
|
|
20240715,090900,627836400,34100,33950,34100,33950,1861
|
|
20240715,090800,564575950,34000,33950,34000,33950,1413
|
|
20240715,090700,516586500,34000,33950,34000,33950,447
|
|
20240715,090600,501407450,33950,34050,34050,33950,2834
|
|
20240715,090500,405120200,34050,34050,34050,34050,583
|
|
20240715,090400,385269050,34050,34200,34200,34050,1178
|
|
20240715,090300,345065600,34200,34100,34350,34100,1274
|
|
20240715,090200,301555650,34100,34100,34200,34100,1661
|
|
20240715,090100,244900400,34050,34350,34400,34050,2046
|
|
20240715,090000,174973850,34350,34250,34350,34250,4868
|