630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,192600,10077461950,36100,36100,36100,36100,0
|
|
20240716,192500,10077461950,36100,36100,36100,36100,0
|
|
20240716,192400,10077461950,36100,36100,36100,36100,0
|
|
20240716,192300,10077461950,36100,36100,36100,36100,0
|
|
20240716,192200,10077461950,36100,36100,36100,36100,0
|
|
20240716,192100,10077461950,36100,36100,36100,36100,0
|
|
20240716,192000,10077461950,36100,36100,36100,36100,0
|
|
20240716,191900,10077461950,36100,36100,36100,36100,0
|
|
20240716,191800,10077461950,36100,36100,36100,36100,0
|
|
20240716,191700,10077461950,36100,36100,36100,36100,0
|
|
20240716,191600,10077461950,36100,36100,36100,36100,0
|
|
20240716,191500,10077461950,36100,36100,36100,36100,0
|
|
20240716,191400,10077461950,36100,36100,36100,36100,0
|
|
20240716,191300,10077461950,36100,36100,36100,36100,0
|
|
20240716,191200,10077461950,36100,36100,36100,36100,0
|
|
20240716,191100,10077461950,36100,36100,36100,36100,0
|
|
20240716,191000,10077461950,36100,36100,36100,36100,0
|
|
20240716,190900,10077461950,36100,36100,36100,36100,0
|
|
20240716,190800,10077461950,36100,36100,36100,36100,0
|
|
20240716,190700,10077461950,36100,36100,36100,36100,0
|
|
20240716,190600,10077461950,36100,36100,36100,36100,0
|
|
20240716,190500,10077461950,36100,36100,36100,36100,0
|
|
20240716,190400,10077461950,36100,36100,36100,36100,0
|
|
20240716,190300,10077461950,36100,36100,36100,36100,0
|
|
20240716,190200,10077461950,36100,36100,36100,36100,0
|
|
20240716,190100,10077461950,36100,36100,36100,36100,0
|
|
20240716,190000,10077461950,36100,36100,36100,36100,0
|
|
20240716,185900,10077461950,36100,36100,36100,36100,0
|
|
20240716,185800,10077461950,36100,36100,36100,36100,0
|
|
20240716,185700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,185600,10077461950,36100,36100,36100,36100,0
|
|
20240716,185500,10077461950,36100,36100,36100,36100,0
|
|
20240716,185400,10077461950,36100,36100,36100,36100,0
|
|
20240716,185300,10077461950,36100,36100,36100,36100,0
|
|
20240716,185200,10077461950,36100,36100,36100,36100,0
|
|
20240716,185100,10077461950,36100,36100,36100,36100,0
|
|
20240716,185000,10077461950,36100,36100,36100,36100,0
|
|
20240716,184900,10077461950,36100,36100,36100,36100,0
|
|
20240716,184800,10077461950,36100,36100,36100,36100,0
|
|
20240716,184700,10077461950,36100,36100,36100,36100,0
|
|
20240716,184600,10077461950,36100,36100,36100,36100,0
|
|
20240716,184500,10077461950,36100,36100,36100,36100,0
|
|
20240716,184400,10077461950,36100,36100,36100,36100,0
|
|
20240716,184300,10077461950,36100,36100,36100,36100,0
|
|
20240716,184200,10077461950,36100,36100,36100,36100,0
|
|
20240716,184100,10077461950,36100,36100,36100,36100,0
|
|
20240716,184000,10077461950,36100,36100,36100,36100,0
|
|
20240716,183900,10077461950,36100,36100,36100,36100,0
|
|
20240716,183800,10077461950,36100,36100,36100,36100,0
|
|
20240716,183700,10077461950,36100,36100,36100,36100,0
|
|
20240716,183600,10077461950,36100,36100,36100,36100,0
|
|
20240716,183500,10077461950,36100,36100,36100,36100,0
|
|
20240716,183400,10077461950,36100,36100,36100,36100,0
|
|
20240716,183300,10077461950,36100,36100,36100,36100,0
|
|
20240716,183200,10077461950,36100,36100,36100,36100,0
|
|
20240716,183100,10077461950,36100,36100,36100,36100,0
|
|
20240716,183000,10077461950,36100,36100,36100,36100,0
|
|
20240716,182900,10077461950,36100,36100,36100,36100,0
|
|
20240716,182800,10077461950,36100,36100,36100,36100,0
|
|
20240716,182700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,182600,10077461950,36100,36100,36100,36100,0
|
|
20240716,182500,10077461950,36100,36100,36100,36100,0
|
|
20240716,182400,10077461950,36100,36100,36100,36100,0
|
|
20240716,182300,10077461950,36100,36100,36100,36100,0
|
|
20240716,182200,10077461950,36100,36100,36100,36100,0
|
|
20240716,182100,10077461950,36100,36100,36100,36100,0
|
|
20240716,182000,10077461950,36100,36100,36100,36100,0
|
|
20240716,181900,10077461950,36100,36100,36100,36100,0
|
|
20240716,181800,10077461950,36100,36100,36100,36100,0
|
|
20240716,181700,10077461950,36100,36100,36100,36100,0
|
|
20240716,181600,10077461950,36100,36100,36100,36100,0
|
|
20240716,181500,10077461950,36100,36100,36100,36100,0
|
|
20240716,181400,10077461950,36100,36100,36100,36100,0
|
|
20240716,181300,10077461950,36100,36100,36100,36100,0
|
|
20240716,181200,10077461950,36100,36100,36100,36100,0
|
|
20240716,181100,10077461950,36100,36100,36100,36100,0
|
|
20240716,181000,10077461950,36100,36100,36100,36100,0
|
|
20240716,180900,10077461950,36100,36100,36100,36100,0
|
|
20240716,180800,10077461950,36100,36100,36100,36100,0
|
|
20240716,180700,10077461950,36100,36100,36100,36100,0
|
|
20240716,180600,10077461950,36100,36100,36100,36100,0
|
|
20240716,180500,10077461950,36100,36100,36100,36100,0
|
|
20240716,180400,10077461950,36100,36100,36100,36100,0
|
|
20240716,180300,10077461950,36100,36100,36100,36100,0
|
|
20240716,180200,10077461950,36100,36100,36100,36100,0
|
|
20240716,180100,10077461950,36100,36100,36100,36100,0
|
|
20240716,180000,10077461950,36100,36100,36100,36100,0
|
|
20240716,175900,10077461950,36100,36100,36100,36100,0
|
|
20240716,175800,10077461950,36100,36100,36100,36100,0
|
|
20240716,175700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,175600,10077461950,36100,36100,36100,36100,0
|
|
20240716,175500,10077461950,36100,36100,36100,36100,0
|
|
20240716,175400,10077461950,36100,36100,36100,36100,0
|
|
20240716,175300,10077461950,36100,36100,36100,36100,0
|
|
20240716,175200,10077461950,36100,36100,36100,36100,0
|
|
20240716,175100,10077461950,36100,36100,36100,36100,0
|
|
20240716,175000,10077461950,36100,36100,36100,36100,0
|
|
20240716,174900,10077461950,36100,36100,36100,36100,0
|
|
20240716,174800,10077461950,36100,36100,36100,36100,0
|
|
20240716,174700,10077461950,36100,36100,36100,36100,0
|
|
20240716,174600,10077461950,36100,36100,36100,36100,0
|
|
20240716,174500,10077461950,36100,36100,36100,36100,0
|
|
20240716,174400,10077461950,36100,36100,36100,36100,0
|
|
20240716,174300,10077461950,36100,36100,36100,36100,0
|
|
20240716,174200,10077461950,36100,36100,36100,36100,0
|
|
20240716,174100,10077461950,36100,36100,36100,36100,0
|
|
20240716,174000,10077461950,36100,36100,36100,36100,0
|
|
20240716,173900,10077461950,36100,36100,36100,36100,0
|
|
20240716,173800,10077461950,36100,36100,36100,36100,0
|
|
20240716,173700,10077461950,36100,36100,36100,36100,0
|
|
20240716,173600,10077461950,36100,36100,36100,36100,0
|
|
20240716,173500,10077461950,36100,36100,36100,36100,0
|
|
20240716,173400,10077461950,36100,36100,36100,36100,0
|
|
20240716,173300,10077461950,36100,36100,36100,36100,0
|
|
20240716,173200,10077461950,36100,36100,36100,36100,0
|
|
20240716,173100,10077461950,36100,36100,36100,36100,0
|
|
20240716,173000,10077461950,36100,36100,36100,36100,0
|
|
20240716,172900,10077461950,36100,36100,36100,36100,0
|
|
20240716,172800,10077461950,36100,36100,36100,36100,0
|
|
20240716,172700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,172600,10077461950,36100,36100,36100,36100,0
|
|
20240716,172500,10077461950,36100,36100,36100,36100,0
|
|
20240716,172400,10077461950,36100,36100,36100,36100,0
|
|
20240716,172300,10077461950,36100,36100,36100,36100,0
|
|
20240716,172200,10077461950,36100,36100,36100,36100,0
|
|
20240716,172100,10077461950,36100,36100,36100,36100,0
|
|
20240716,172000,10077461950,36100,36100,36100,36100,0
|
|
20240716,171900,10077461950,36100,36100,36100,36100,0
|
|
20240716,171800,10077461950,36100,36100,36100,36100,0
|
|
20240716,171700,10077461950,36100,36100,36100,36100,0
|
|
20240716,171600,10077461950,36100,36100,36100,36100,0
|
|
20240716,171500,10077461950,36100,36100,36100,36100,0
|
|
20240716,171400,10077461950,36100,36100,36100,36100,0
|
|
20240716,171300,10077461950,36100,36100,36100,36100,0
|
|
20240716,171200,10077461950,36100,36100,36100,36100,0
|
|
20240716,171100,10077461950,36100,36100,36100,36100,0
|
|
20240716,171000,10077461950,36100,36100,36100,36100,0
|
|
20240716,170900,10077461950,36100,36100,36100,36100,0
|
|
20240716,170800,10077461950,36100,36100,36100,36100,0
|
|
20240716,170700,10077461950,36100,36100,36100,36100,0
|
|
20240716,170600,10077461950,36100,36100,36100,36100,0
|
|
20240716,170500,10077461950,36100,36100,36100,36100,0
|
|
20240716,170400,10077461950,36100,36100,36100,36100,0
|
|
20240716,170300,10077461950,36100,36100,36100,36100,0
|
|
20240716,170200,10077461950,36100,36100,36100,36100,0
|
|
20240716,170100,10077461950,36100,36100,36100,36100,0
|
|
20240716,170000,10077461950,36100,36100,36100,36100,0
|
|
20240716,165900,10077461950,36100,36100,36100,36100,0
|
|
20240716,165800,10077461950,36100,36100,36100,36100,0
|
|
20240716,165700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,165600,10077461950,36100,36100,36100,36100,0
|
|
20240716,165500,10077461950,36100,36100,36100,36100,0
|
|
20240716,165400,10077461950,36100,36100,36100,36100,0
|
|
20240716,165300,10077461950,36100,36100,36100,36100,0
|
|
20240716,165200,10077461950,36100,36100,36100,36100,0
|
|
20240716,165100,10077461950,36100,36100,36100,36100,0
|
|
20240716,165000,10077461950,36100,36100,36100,36100,0
|
|
20240716,164900,10077461950,36100,36100,36100,36100,0
|
|
20240716,164800,10077461950,36100,36100,36100,36100,0
|
|
20240716,164700,10077461950,36100,36100,36100,36100,0
|
|
20240716,164600,10077461950,36100,36100,36100,36100,0
|
|
20240716,164500,10077461950,36100,36100,36100,36100,0
|
|
20240716,164400,10077461950,36100,36100,36100,36100,0
|
|
20240716,164300,10077461950,36100,36100,36100,36100,0
|
|
20240716,164200,10077461950,36100,36100,36100,36100,0
|
|
20240716,164100,10077461950,36100,36100,36100,36100,0
|
|
20240716,164000,10077461950,36100,36100,36100,36100,0
|
|
20240716,163900,10077461950,36100,36100,36100,36100,0
|
|
20240716,163800,10077461950,36100,36100,36100,36100,0
|
|
20240716,163700,10077461950,36100,36100,36100,36100,0
|
|
20240716,163600,10077461950,36100,36100,36100,36100,0
|
|
20240716,163500,10077461950,36100,36100,36100,36100,0
|
|
20240716,163400,10077461950,36100,36100,36100,36100,0
|
|
20240716,163300,10077461950,36100,36100,36100,36100,0
|
|
20240716,163200,10077461950,36100,36100,36100,36100,0
|
|
20240716,163100,10077461950,36100,36100,36100,36100,0
|
|
20240716,163000,10077461950,36100,36100,36100,36100,0
|
|
20240716,162900,10077461950,36100,36100,36100,36100,0
|
|
20240716,162800,10077461950,36100,36100,36100,36100,0
|
|
20240716,162700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,162600,10077461950,36100,36100,36100,36100,0
|
|
20240716,162500,10077461950,36100,36100,36100,36100,0
|
|
20240716,162400,10077461950,36100,36100,36100,36100,0
|
|
20240716,162300,10077461950,36100,36100,36100,36100,0
|
|
20240716,162200,10077461950,36100,36100,36100,36100,0
|
|
20240716,162100,10077461950,36100,36100,36100,36100,0
|
|
20240716,162000,10077461950,36100,36100,36100,36100,0
|
|
20240716,161900,10077461950,36100,36100,36100,36100,0
|
|
20240716,161800,10077461950,36100,36100,36100,36100,0
|
|
20240716,161700,10077461950,36100,36100,36100,36100,0
|
|
20240716,161600,10077461950,36100,36100,36100,36100,0
|
|
20240716,161500,10077461950,36100,36100,36100,36100,0
|
|
20240716,161400,10077461950,36100,36100,36100,36100,0
|
|
20240716,161300,10077461950,36100,36100,36100,36100,0
|
|
20240716,161200,10077461950,36100,36100,36100,36100,0
|
|
20240716,161100,10077461950,36100,36100,36100,36100,0
|
|
20240716,161000,10077461950,36100,36100,36100,36100,0
|
|
20240716,160900,10077461950,36100,36100,36100,36100,0
|
|
20240716,160800,10077461950,36100,36100,36100,36100,0
|
|
20240716,160700,10077461950,36100,36100,36100,36100,0
|
|
20240716,160600,10077461950,36100,36100,36100,36100,0
|
|
20240716,160500,10077461950,36100,36100,36100,36100,0
|
|
20240716,160400,10077461950,36100,36100,36100,36100,0
|
|
20240716,160300,10077461950,36100,36100,36100,36100,0
|
|
20240716,160200,10077461950,36100,36100,36100,36100,0
|
|
20240716,160100,10077461950,36100,36100,36100,36100,0
|
|
20240716,160000,10077461950,36100,36100,36100,36100,0
|
|
20240716,155900,10077461950,36100,36100,36100,36100,0
|
|
20240716,155800,10077461950,36100,36100,36100,36100,0
|
|
20240716,155700,10077461950,36100,36100,36100,36100,5722
|
|
20240716,155600,10077461950,36100,36100,36100,36100,0
|
|
20240716,155500,10077461950,36100,36100,36100,36100,0
|
|
20240716,155400,10077461950,36100,36100,36100,36100,0
|
|
20240716,155300,10077461950,36100,36100,36100,36100,0
|
|
20240716,155200,10077461950,36100,36100,36100,36100,0
|
|
20240716,155100,10077461950,36100,36100,36100,36100,0
|
|
20240716,155000,10077461950,36100,36100,36100,36100,0
|
|
20240716,154900,10077461950,36100,36100,36100,36100,0
|
|
20240716,154800,10077461950,36100,36100,36100,36100,0
|
|
20240716,154700,10077461950,36100,36100,36100,36100,0
|
|
20240716,154600,10077461950,36100,36100,36100,36100,0
|
|
20240716,154500,10077461950,36100,36100,36100,36100,0
|
|
20240716,154400,10077461950,36100,36100,36100,36100,0
|
|
20240716,154300,10077461950,36100,36100,36100,36100,0
|
|
20240716,154200,10077461950,36100,36100,36100,36100,0
|
|
20240716,154100,10077461950,36100,36100,36100,36100,0
|
|
20240716,154000,10077461950,36100,36100,36100,36100,0
|
|
20240716,153900,10077461950,36100,36100,36100,36100,0
|
|
20240716,153800,10077461950,36100,36100,36100,36100,0
|
|
20240716,153700,10077461950,36100,36100,36100,36100,0
|
|
20240716,153600,10077461950,36100,36100,36100,36100,0
|
|
20240716,153500,10077461950,36100,36100,36100,36100,0
|
|
20240716,153400,10077461950,36100,36100,36100,36100,0
|
|
20240716,153300,10077461950,36100,36100,36100,36100,0
|
|
20240716,153200,10077461950,36100,36100,36100,36100,0
|
|
20240716,153100,10077461950,36100,36100,36100,36100,0
|
|
20240716,153000,10077461950,36100,36100,36100,36100,5722
|
|
20240716,152900,9870897750,36100,36100,36100,36100,0
|
|
20240716,152800,9870897750,36100,36100,36100,36100,0
|
|
20240716,152700,9870897750,36100,36100,36100,36100,0
|
|
20240716,152600,9870897750,36100,36100,36100,36100,0
|
|
20240716,152500,9870897750,36100,36100,36100,36100,0
|
|
20240716,152400,9870897750,36100,36100,36100,36100,0
|
|
20240716,152300,9870897750,36100,36100,36100,36100,0
|
|
20240716,152200,9870897750,36100,36100,36100,36100,0
|
|
20240716,152100,9870897750,36100,36100,36100,36100,0
|
|
20240716,152000,9870897750,36100,36100,36100,36100,0
|
|
20240716,151900,9870897750,36100,35950,36100,35950,2921
|
|
20240716,151800,9765694950,36000,35950,36000,35950,308
|
|
20240716,151700,9754617900,36000,35950,36000,35950,400
|
|
20240716,151600,9740224250,36000,35950,36000,35950,188
|
|
20240716,151500,9733464850,35950,35950,36000,35950,227
|
|
20240716,151400,9725303900,35950,36000,36000,35950,202
|
|
20240716,151300,9718035500,36000,36050,36050,36000,1975
|
|
20240716,151200,9646930650,36000,36000,36050,36000,246
|
|
20240716,151100,9638071200,36000,36050,36050,36000,646
|
|
20240716,151000,9614809600,36000,36000,36050,36000,1099
|
|
20240716,150900,9575234550,36000,36000,36050,36000,177
|
|
20240716,150800,9568862050,36000,36000,36050,36000,337
|
|
20240716,150700,9556717900,36050,36000,36050,36000,119
|
|
20240716,150600,9552433050,36000,36000,36050,36000,1929
|
|
20240716,150500,9482989000,36050,36000,36050,36000,765
|
|
20240716,150400,9455429400,36000,36000,36050,36000,1463
|
|
20240716,150300,9402701050,36000,36050,36050,36000,345
|
|
20240716,150200,9390265800,36050,36050,36100,36050,179
|
|
20240716,150100,9383812150,36050,36100,36100,36050,916
|
|
20240716,150000,9350789350,36050,36050,36100,36050,632
|
|
20240716,145900,9328005100,36100,36050,36100,36000,366
|
|
20240716,145800,9314810450,36050,36050,36050,36050,175
|
|
20240716,145700,9308501700,36050,36000,36050,36000,762
|
|
20240716,145600,9281032000,36050,36050,36100,36050,1311
|
|
20240716,145500,9233770400,36050,36050,36100,36050,116
|
|
20240716,145400,9229587200,36050,36050,36100,36050,83
|
|
20240716,145300,9226594050,36050,36050,36100,36050,370
|
|
20240716,145200,9213253000,36050,36050,36100,36050,492
|
|
20240716,145100,9195515700,36050,36050,36100,36050,162
|
|
20240716,145000,9189675500,36050,36050,36050,36050,162
|
|
20240716,144900,9183835400,36050,36050,36050,36050,145
|
|
20240716,144800,9178608150,36050,36050,36100,36050,454
|
|
20240716,144700,9162239950,36050,36050,36050,36050,865
|
|
20240716,144600,9131056700,36050,36050,36100,36050,113
|
|
20240716,144500,9126982900,36050,36050,36100,36050,257
|
|
20240716,144400,9117717900,36050,36050,36050,36000,3035
|
|
20240716,144300,9008326700,36050,36000,36050,36000,1437
|
|
20240716,144200,8956590650,36000,36050,36050,36000,113
|
|
20240716,144100,8952521350,36050,36000,36050,36000,379
|
|
20240716,144000,8938877150,36050,36000,36050,36000,430
|
|
20240716,143900,8923384150,36000,36000,36050,36000,94
|
|
20240716,143800,8919999550,36000,36050,36050,36000,241
|
|
20240716,143700,8911316750,36000,36000,36050,36000,137
|
|
20240716,143600,8906382800,36000,36000,36000,36000,146
|
|
20240716,143500,8901126800,36050,36000,36050,36000,113
|
|
20240716,143400,8897058250,36000,36050,36050,36000,542
|
|
20240716,143300,8877545950,36000,36000,36050,36000,165
|
|
20240716,143200,8871605400,36050,36000,36050,36000,186
|
|
20240716,143100,8864902850,36000,36050,36050,36000,147
|
|
20240716,143000,8859605850,36050,36000,36050,36000,47
|
|
20240716,142900,8857911900,36000,36000,36000,36000,40
|
|
20240716,142800,8856471900,36000,36000,36050,36000,58
|
|
20240716,142700,8854383800,36000,36050,36050,36000,476
|
|
20240716,142600,8837224600,36050,36050,36050,36050,5
|
|
20240716,142500,8837044350,36000,36000,36050,36000,262
|
|
20240716,142400,8827606150,36000,36050,36050,36000,612
|
|
20240716,142300,8805553000,36050,36000,36050,36000,741
|
|
20240716,142200,8778840750,36000,36000,36000,36000,20
|
|
20240716,142100,8778120750,36050,36050,36050,36050,107
|
|
20240716,142000,8774263400,36000,36000,36050,36000,74
|
|
20240716,141900,8771596900,36000,36000,36000,36000,23
|
|
20240716,141800,8770768900,36000,36000,36000,36000,1253
|
|
20240716,141700,8725660900,36000,36000,36000,36000,29
|
|
20240716,141600,8724616900,36000,36000,36000,36000,43
|
|
20240716,141500,8723068900,36000,36050,36050,36000,118
|
|
20240716,141400,8718815150,36000,36050,36100,36000,358
|
|
20240716,141300,8705914300,36100,36050,36100,36000,5539
|
|
20240716,141200,8506234050,36000,36050,36050,36000,58
|
|
20240716,141100,8504144000,36050,36050,36050,36050,574
|
|
20240716,141000,8483451300,36050,36050,36050,36050,432
|
|
20240716,140900,8467877700,36050,36100,36100,36050,381
|
|
20240716,140800,8454129850,36100,36050,36100,36050,203
|
|
20240716,140700,8446810300,36050,36050,36050,36050,214
|
|
20240716,140600,8439095600,36050,36050,36050,36050,95
|
|
20240716,140500,8435670850,36050,36050,36050,36050,58
|
|
20240716,140400,8433579950,36050,36050,36050,36050,69
|
|
20240716,140300,8431092500,36050,36100,36100,36050,160
|
|
20240716,140200,8425319900,36100,36100,36100,36050,662
|
|
20240716,140100,8401422050,36100,36100,36100,36050,823
|
|
20240716,140000,8371712300,36100,36100,36150,36100,2776
|
|
20240716,135900,8271468750,36100,36000,36100,36000,4151
|
|
20240716,135800,8121914900,36000,35950,36000,35950,271
|
|
20240716,135700,8112168950,36000,36000,36000,35950,378
|
|
20240716,135600,8098576100,36000,36000,36000,36000,1814
|
|
20240716,135500,8033272100,36000,36050,36050,36000,76
|
|
20240716,135400,8030536050,36000,36000,36000,36000,54
|
|
20240716,135300,8028592050,36050,36000,36050,36000,467
|
|
20240716,135200,8011766600,36000,36000,36050,36000,2507
|
|
20240716,135100,7921514400,36000,36050,36050,36000,64
|
|
20240716,135000,7919208800,36000,35950,36000,35950,1863
|
|
20240716,134900,7852140850,35950,35950,35950,35950,19
|
|
20240716,134800,7851457800,35950,35950,35950,35950,160
|
|
20240716,134700,7845705800,35950,35950,36000,35950,342
|
|
20240716,134600,7833401400,35950,36000,36000,35950,225
|
|
20240716,134500,7825312550,35950,36000,36000,35950,32
|
|
20240716,134400,7824161050,35950,35950,35950,35950,43
|
|
20240716,134300,7822615200,35950,35950,35950,35950,12
|
|
20240716,134200,7822183800,36000,35950,36000,35950,200
|
|
20240716,134100,7814993650,35950,35950,35950,35900,1071
|
|
20240716,134000,7776491350,35950,36000,36000,35950,69
|
|
20240716,133900,7774010450,36000,35950,36000,35950,97
|
|
20240716,133800,7770521850,35950,35850,35950,35850,2925
|
|
20240716,133700,7665462950,35850,35850,35850,35850,312
|
|
20240716,133600,7654277750,35850,35900,35900,35850,21
|
|
20240716,133500,7653524800,35850,35850,35850,35850,101
|
|
20240716,133400,7649903950,35900,35900,35900,35850,28
|
|
20240716,133300,7648899600,35850,35850,35900,35850,564
|
|
20240716,133200,7628679650,35800,35800,35850,35800,109
|
|
20240716,133100,7624772450,35800,35800,35800,35800,9
|
|
20240716,133000,7624450250,35800,35850,35850,35800,260
|
|
20240716,132900,7615132250,35850,35800,35850,35800,321
|
|
20240716,132800,7603639900,35800,35800,35850,35800,40
|
|
20240716,132700,7602207850,35800,35800,35800,35800,19
|
|
20240716,132600,7601527650,35850,35800,35850,35750,82
|
|
20240716,132500,7598593750,35750,35850,35850,35750,79
|
|
20240716,132400,7595767400,35800,35800,35800,35800,10
|
|
20240716,132300,7595409400,35850,35850,35850,35850,1
|
|
20240716,132200,7595373550,35750,35750,35800,35750,732
|
|
20240716,132100,7569203550,35850,35850,35850,35850,1
|
|
20240716,132000,7569167700,35700,35800,35850,35700,2995
|
|
20240716,131900,7462173100,35850,35850,35850,35800,98
|
|
20240716,131800,7458659850,35850,35850,35850,35850,36
|
|
20240716,131700,7457369250,35900,35900,35900,35900,30
|
|
20240716,131600,7456292250,35850,35850,35850,35750,7301
|
|
20240716,131500,7195194600,35850,35850,35850,35850,32
|
|
20240716,131400,7194047400,35850,35850,35850,35850,498
|
|
20240716,131300,7176194100,35900,35850,35900,35850,3
|
|
20240716,131200,7176086500,35850,35900,35900,35850,574
|
|
20240716,131100,7155491600,35900,35950,35950,35900,14
|
|
20240716,131000,7154988650,35900,35900,35950,35900,27
|
|
20240716,130900,7154018500,35950,35900,35950,35900,41
|
|
20240716,130800,7152546350,35950,35950,35950,35950,20
|
|
20240716,130700,7151827350,35950,35950,36000,35950,27
|
|
20240716,130600,7150856050,36050,35900,36050,35900,3236
|
|
20240716,130500,7034409200,35950,35950,36000,35950,1026
|
|
20240716,130400,6997474450,36000,35850,36000,35800,2087
|
|
20240716,130300,6922467100,35850,35850,35850,35800,43
|
|
20240716,130200,6920926100,35850,35800,35850,35800,9
|
|
20240716,130100,6920603850,35800,35800,35800,35800,48
|
|
20240716,130000,6918885450,35800,35800,35850,35800,38
|
|
20240716,125900,6917523800,35800,35800,35850,35800,40
|
|
20240716,125800,6916090800,35750,35700,35750,35700,330
|
|
20240716,125700,6904293750,35750,35650,35750,35650,1534
|
|
20240716,125600,6849529500,35700,35700,35700,35650,58
|
|
20240716,125500,6847459250,35700,35700,35700,35700,38
|
|
20240716,125400,6846102650,35650,35650,35700,35650,46
|
|
20240716,125300,6844462650,35700,35700,35700,35700,40
|
|
20240716,125200,6843034650,35650,35650,35700,35650,43
|
|
20240716,125100,6841501600,35700,35650,35700,35650,318
|
|
20240716,125000,6830151350,35650,35650,35700,35650,100
|
|
20240716,124900,6826585550,35650,35600,35650,35600,375
|
|
20240716,124800,6813220250,35600,35550,35600,35550,2140
|
|
20240716,124700,6737136750,35550,35600,35600,35550,1433
|
|
20240716,124600,6686122050,35650,35650,35650,35650,1457
|
|
20240716,124500,6634180000,35700,35700,35700,35700,791
|
|
20240716,124400,6605941300,35700,35700,35700,35700,254
|
|
20240716,124300,6596873500,35700,35700,35700,35700,260
|
|
20240716,124200,6587591500,35700,35850,35850,35700,7285
|
|
20240716,124100,6327003350,35850,35850,35900,35850,2893
|
|
20240716,124000,6223284300,35850,35850,35900,35850,307
|
|
20240716,123900,6212277600,35850,35900,35900,35850,59
|
|
20240716,123800,6210161150,35900,35900,35900,35850,122
|
|
20240716,123700,6205781950,35850,35900,35900,35850,56
|
|
20240716,123600,6203772000,35900,35850,35900,35850,102
|
|
20240716,123500,6200114650,35850,35850,35850,35850,8
|
|
20240716,123400,6199827850,35850,35900,35900,35850,325
|
|
20240716,123300,6188174100,35900,35850,35900,35850,56
|
|
20240716,123200,6186164200,35850,35950,35950,35850,268
|
|
20240716,123100,6176555200,35900,35950,35950,35850,1331
|
|
20240716,123000,6128773800,35900,35900,35950,35900,68
|
|
20240716,122900,6126329750,35950,35900,35950,35900,108
|
|
20240716,122800,6122449800,35900,35900,35900,35900,36
|
|
20240716,122700,6121157400,35900,35950,35950,35900,112
|
|
20240716,122600,6117131100,35900,35900,35900,35900,7
|
|
20240716,122500,6116879800,35900,35950,35950,35900,405
|
|
20240716,122400,6102320350,36000,35950,36000,35950,49
|
|
20240716,122300,6100558700,36000,35950,36000,35950,290
|
|
20240716,122200,6090131550,35950,36000,36000,35950,28
|
|
20240716,122100,6089123750,35950,35950,35950,35950,60
|
|
20240716,122000,6086966750,35950,35900,35950,35900,751
|
|
20240716,121900,6059969600,35900,35950,35950,35900,21
|
|
20240716,121800,6059215200,35950,35900,35950,35900,28
|
|
20240716,121700,6058208700,35900,35950,35950,35900,12
|
|
20240716,121600,6057777650,35950,35900,35950,35900,30
|
|
20240716,121500,6056699900,35900,35950,35950,35900,22
|
|
20240716,121400,6055909850,35950,35900,35950,35900,290
|
|
20240716,121300,6045485950,35900,35900,35900,35900,317
|
|
20240716,121200,6034105650,35950,35950,35950,35900,119
|
|
20240716,121100,6029832950,35900,35900,35900,35900,1
|
|
20240716,121000,6029797050,35950,35950,35950,35900,306
|
|
20240716,120900,6018796550,35950,35950,35950,35950,95
|
|
20240716,120800,6015381300,35950,35950,35950,35950,98
|
|
20240716,120700,6011858200,36000,35950,36000,35950,84
|
|
20240716,120600,6008837900,35950,35950,35950,35950,17
|
|
20240716,120500,6008226750,35950,35950,36000,35950,20
|
|
20240716,120400,6007507250,35950,36000,36000,35950,30
|
|
20240716,120300,6006428700,35950,35950,36000,35950,128
|
|
20240716,120200,6001822100,36000,35950,36000,35950,75
|
|
20240716,120100,5999122300,35950,35950,36000,35950,82
|
|
20240716,120000,5996173900,35950,36050,36050,35950,128
|
|
20240716,115900,5991570500,36050,35950,36050,35950,251
|
|
20240716,115800,5982531100,35950,35950,36050,35950,3111
|
|
20240716,115700,5870532800,35950,35950,35950,35900,159
|
|
20240716,115600,5864817550,35950,35950,35950,35900,595
|
|
20240716,115500,5843456450,35950,35900,35950,35900,115
|
|
20240716,115400,5839323000,35950,35950,36000,35950,176
|
|
20240716,115300,5832988700,35950,36000,36000,35950,482
|
|
20240716,115200,5815656650,36000,35950,36000,35950,67
|
|
20240716,115100,5813246050,35950,35950,35950,35950,124
|
|
20240716,115000,5808788250,35950,35950,36000,35950,84
|
|
20240716,114900,5805767950,35950,35950,35950,35950,285
|
|
20240716,114800,5795522200,35950,36000,36000,35950,35
|
|
20240716,114700,5794262900,36000,35950,36000,35950,107
|
|
20240716,114600,5790410950,36000,35950,36000,35950,88
|
|
20240716,114500,5787246800,36000,35950,36000,35950,38
|
|
20240716,114400,5785880650,35950,35900,35950,35900,488
|
|
20240716,114300,5768337400,35900,35900,35950,35900,62
|
|
20240716,114200,5766110500,35950,35950,35950,35950,10
|
|
20240716,114100,5765751000,35900,35950,35950,35900,23
|
|
20240716,114000,5764924800,35900,35950,35950,35900,55
|
|
20240716,113900,5762948200,35950,35900,35950,35900,15
|
|
20240716,113800,5762409400,35900,35900,35950,35900,115
|
|
20240716,113700,5758280550,35900,35950,35950,35900,142
|
|
20240716,113600,5753182000,35950,35950,36000,35950,89
|
|
20240716,113500,5749982200,35950,35950,36000,35950,311
|
|
20240716,113400,5738800950,36000,35950,36000,35950,536
|
|
20240716,113300,5719506450,35950,36000,36000,35950,368
|
|
20240716,113200,5706275550,36000,36000,36000,35950,123
|
|
20240716,113100,5701852300,36000,36000,36000,35950,152
|
|
20240716,113000,5696381700,36000,36000,36000,35950,310
|
|
20240716,112900,5685222050,36000,36000,36000,35950,44
|
|
20240716,112800,5683638750,36000,36000,36000,35950,158
|
|
20240716,112700,5677951200,36000,36000,36000,36000,44
|
|
20240716,112600,5676367200,35950,35950,36050,35950,1394
|
|
20240716,112500,5626176000,36000,35950,36000,35950,211
|
|
20240716,112400,5618585350,36000,35950,36000,35950,537
|
|
20240716,112300,5599272900,35950,35950,35950,35950,10
|
|
20240716,112200,5598913400,35950,35950,36000,35950,26
|
|
20240716,112100,5597978200,36000,36000,36000,35950,376
|
|
20240716,112000,5584447150,36000,36000,36000,35950,447
|
|
20240716,111900,5568356000,36000,36000,36000,35950,23
|
|
20240716,111800,5567528600,36000,35950,36000,35950,130
|
|
20240716,111700,5562849150,36000,35950,36000,35950,28
|
|
20240716,111600,5561842050,36000,36000,36000,35950,18
|
|
20240716,111500,5561194200,36000,35950,36000,35950,79
|
|
20240716,111400,5558350650,36000,36000,36000,35950,94
|
|
20240716,111300,5554970150,36000,36000,36000,35950,125
|
|
20240716,111200,5550470800,36000,35950,36000,35950,194
|
|
20240716,111100,5543495250,35950,35900,35950,35900,699
|
|
20240716,111000,5518367800,35900,35900,35900,35850,255
|
|
20240716,110900,5509213850,35900,35900,35900,35900,1067
|
|
20240716,110800,5470908550,35950,36000,36000,35950,328
|
|
20240716,110700,5459114500,36000,36000,36000,35950,127
|
|
20240716,110600,5454542800,36000,36000,36000,36000,56
|
|
20240716,110500,5452526800,35950,35950,36050,35900,2502
|
|
20240716,110400,5362512200,35900,35900,35900,35900,21
|
|
20240716,110300,5361758300,35900,35950,35950,35900,63
|
|
20240716,110200,5359496550,35900,35850,35950,35850,284
|
|
20240716,110100,5349299650,35850,35850,35900,35850,175
|
|
20240716,110000,5343017600,35850,35850,35900,35850,84
|
|
20240716,105900,5340003700,35850,35850,35900,35850,18
|
|
20240716,105800,5339358300,35850,35850,35850,35850,30
|
|
20240716,105700,5338282800,35850,35800,35900,35800,240
|
|
20240716,105600,5329678150,35850,35850,35850,35850,51
|
|
20240716,105500,5327849800,35850,35800,35850,35800,43
|
|
20240716,105400,5326310200,35800,35800,35800,35800,13
|
|
20240716,105300,5325844800,35800,35800,35800,35750,19
|
|
20240716,105200,5325164950,35750,35800,35800,35750,135
|
|
20240716,105100,5320335600,35800,35800,35850,35800,23
|
|
20240716,105000,5319512100,35800,35750,35800,35750,180
|
|
20240716,104900,5313068850,35800,35750,35800,35750,225
|
|
20240716,104800,5305016850,35750,35800,35800,35750,173
|
|
20240716,104700,5298828550,35800,35800,35850,35800,191
|
|
20240716,104600,5291981850,35850,35800,35850,35750,90
|
|
20240716,104500,5288759750,35800,35800,35800,35800,149
|
|
20240716,104400,5283425550,35800,35800,35850,35750,664
|
|
20240716,104300,5259644650,35800,35850,35900,35800,1287
|
|
20240716,104200,5213531750,35850,35900,35900,35850,20
|
|
20240716,104100,5212814550,35900,35800,35900,35800,366
|
|
20240716,104000,5199685300,35850,35800,35850,35800,368
|
|
20240716,103900,5186510550,35800,35850,35850,35750,243
|
|
20240716,103800,5177810500,35850,35850,35850,35750,693
|
|
20240716,103700,5153016900,35800,35800,35800,35800,933
|
|
20240716,103600,5119615500,35800,35750,35850,35750,128
|
|
20240716,103500,5115033750,35800,35850,35850,35800,829
|
|
20240716,103400,5085335250,35850,36000,36000,35850,2007
|
|
20240716,103300,5013200850,36000,36000,36000,35950,66
|
|
20240716,103200,5010825550,36000,36000,36000,35950,1378
|
|
20240716,103100,4961217650,36000,35950,36000,35950,36
|
|
20240716,103000,4959923300,35950,36000,36000,35950,947
|
|
20240716,102900,4925831600,36000,36000,36000,35950,358
|
|
20240716,102800,4912947300,35950,35950,36000,35900,506
|
|
20240716,102700,4894749000,35950,35900,36000,35900,839
|
|
20240716,102600,4864547400,36000,35850,36000,35800,5497
|
|
20240716,102500,4666970100,35850,35800,35850,35800,945
|
|
20240716,102400,4633104150,35800,35750,35800,35700,690
|
|
20240716,102300,4608421500,35750,35750,35750,35750,100
|
|
20240716,102200,4604846500,35800,35800,35850,35750,501
|
|
20240716,102100,4586913050,35800,35850,35850,35800,10
|
|
20240716,102000,4586554600,35800,35800,35850,35800,179
|
|
20240716,101900,4580143150,35800,35800,35800,35750,658
|
|
20240716,101800,4556603150,35800,35900,35900,35750,610
|
|
20240716,101700,4534761250,35900,35750,35900,35750,3142
|
|
20240716,101600,4422131250,35800,35700,35800,35700,446
|
|
20240716,101500,4406196150,35700,35750,35750,35700,1038
|
|
20240716,101400,4369138900,35800,35750,35800,35700,85
|
|
20240716,101300,4366103150,35700,35750,35750,35700,537
|
|
20240716,101200,4346906100,35750,35750,35750,35700,725
|
|
20240716,101100,4320988300,35750,35700,35750,35700,439
|
|
20240716,101000,4305299500,35750,35800,35800,35700,267
|
|
20240716,100900,4295749050,35800,35750,35800,35750,18
|
|
20240716,100800,4295105450,35800,35700,35800,35650,215
|
|
20240716,100700,4287425800,35750,35700,35750,35650,316
|
|
20240716,100600,4276152650,35700,35700,35750,35650,547
|
|
20240716,100500,4256640100,35700,35700,35750,35650,3224
|
|
20240716,100400,4141546600,35700,35800,35800,35650,475
|
|
20240716,100300,4124594200,35700,35750,35800,35700,24
|
|
20240716,100200,4123736300,35800,35650,35800,35600,1369
|
|
20240716,100100,4074831800,35650,35600,35700,35600,347
|
|
20240716,100000,4062464500,35650,35850,35850,35600,1775
|
|
20240716,095900,3999097750,35850,35800,35900,35700,3543
|
|
20240716,095800,3872501650,35900,35850,35950,35750,2068
|
|
20240716,095700,3798422700,35850,35900,35950,35850,1639
|
|
20240716,095600,3739571800,35900,35950,35950,35900,713
|
|
20240716,095500,3713941300,35900,35850,35950,35800,4465
|
|
20240716,095400,3553578950,35850,35850,35950,35850,1642
|
|
20240716,095300,3494648650,35850,35900,35900,35850,1067
|
|
20240716,095200,3456365500,35900,35900,35900,35850,586
|
|
20240716,095100,3435328600,35900,35800,35900,35800,1338
|
|
20240716,095000,3387327900,35850,35700,35850,35700,691
|
|
20240716,094900,3362576250,35750,35750,35750,35700,577
|
|
20240716,094800,3341950950,35700,35850,35850,35700,1062
|
|
20240716,094700,3303919200,35800,35850,35850,35750,590
|
|
20240716,094600,3282790600,35800,35750,35800,35750,866
|
|
20240716,094500,3251791200,35750,35650,35750,35650,1249
|
|
20240716,094400,3207154300,35650,35650,35700,35600,655
|
|
20240716,094300,3183780050,35600,35700,35800,35600,1738
|
|
20240716,094200,3121759050,35800,35700,35800,35700,607
|
|
20240716,094100,3100043500,35750,35700,35800,35700,1979
|
|
20240716,094000,3029354800,35750,35850,35850,35750,2344
|
|
20240716,093900,2945504850,35850,35900,35900,35750,1094
|
|
20240716,093800,2906287400,35900,35800,35950,35800,1548
|
|
20240716,093700,2850722550,35800,35950,36000,35800,2712
|
|
20240716,093600,2753231450,35950,35850,36050,35850,6804
|
|
20240716,093500,2508611150,35850,35850,35900,35850,1166
|
|
20240716,093400,2466785400,35850,35900,35950,35800,2722
|
|
20240716,093300,2369120950,35950,35900,35950,35850,4498
|
|
20240716,093200,2207644600,35900,35750,35950,35750,4748
|
|
20240716,093100,2037358300,35800,35650,35800,35650,1558
|
|
20240716,093000,1981637950,35750,35800,35850,35700,1862
|
|
20240716,092900,1915084100,35800,35750,35800,35750,2650
|
|
20240716,092800,1820249850,35750,35600,35750,35600,1750
|
|
20240716,092700,1757777150,35650,35600,35700,35550,1884
|
|
20240716,092600,1690621100,35600,35550,35600,35500,627
|
|
20240716,092500,1668325600,35400,35450,35550,35400,1079
|
|
20240716,092400,1630058050,35450,35400,35450,35400,1024
|
|
20240716,092300,1593762050,35450,35450,35500,35400,568
|
|
20240716,092200,1573624900,35500,35500,35600,35500,696
|
|
20240716,092100,1548902250,35500,35650,35800,35500,4593
|
|
20240716,092000,1384963750,35650,35450,35650,35400,3748
|
|
20240716,091900,1251725700,35450,35450,35550,35450,1636
|
|
20240716,091800,1193673700,35500,35450,35550,35450,4034
|
|
20240716,091700,1050410150,35500,35450,35500,35300,1568
|
|
20240716,091600,994861000,35350,35450,35500,35350,2699
|
|
20240716,091500,899222600,35400,35100,35450,35100,4815
|
|
20240716,091400,729472000,35100,35050,35150,35000,457
|
|
20240716,091300,713452550,35050,35050,35150,35050,522
|
|
20240716,091200,695120400,35000,35000,35050,35000,1263
|
|
20240716,091100,650901400,34950,34850,34950,34850,552
|
|
20240716,091000,631647850,34850,34800,34850,34800,410
|
|
20240716,090900,617370400,34850,34900,34900,34850,1668
|
|
20240716,090800,559224100,34900,35050,35050,34900,1051
|
|
20240716,090700,522480250,35000,35050,35050,35000,811
|
|
20240716,090600,494085450,35050,35100,35100,35000,339
|
|
20240716,090500,482216100,35100,35100,35100,35100,111
|
|
20240716,090400,478320000,35000,35000,35200,35000,3789
|
|
20240716,090300,345308750,35050,35100,35150,35050,1594
|
|
20240716,090200,289378850,35100,35000,35100,35000,1941
|
|
20240716,090100,221265600,35000,34850,35050,34850,3129
|
|
20240716,090000,111949600,34850,34650,35000,34650,2931
|