627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,192300,18360452700,33300,33300,33300,33300,0
|
|
20240717,192200,18360452700,33300,33300,33300,33300,0
|
|
20240717,192100,18360452700,33300,33300,33300,33300,0
|
|
20240717,192000,18360452700,33300,33300,33300,33300,0
|
|
20240717,191900,18360452700,33300,33300,33300,33300,0
|
|
20240717,191800,18360452700,33300,33300,33300,33300,0
|
|
20240717,191700,18360452700,33300,33300,33300,33300,0
|
|
20240717,191600,18360452700,33300,33300,33300,33300,0
|
|
20240717,191500,18360452700,33300,33300,33300,33300,0
|
|
20240717,191400,18360452700,33300,33300,33300,33300,0
|
|
20240717,191300,18360452700,33300,33300,33300,33300,0
|
|
20240717,191200,18360452700,33300,33300,33300,33300,0
|
|
20240717,191100,18360452700,33300,33300,33300,33300,0
|
|
20240717,191000,18360452700,33300,33300,33300,33300,0
|
|
20240717,190900,18360452700,33300,33300,33300,33300,0
|
|
20240717,190800,18360452700,33300,33300,33300,33300,0
|
|
20240717,190700,18360452700,33300,33300,33300,33300,0
|
|
20240717,190600,18360452700,33300,33300,33300,33300,0
|
|
20240717,190500,18360452700,33300,33300,33300,33300,0
|
|
20240717,190400,18360452700,33300,33300,33300,33300,0
|
|
20240717,190300,18360452700,33300,33300,33300,33300,0
|
|
20240717,190200,18360452700,33300,33300,33300,33300,0
|
|
20240717,190100,18360452700,33300,33300,33300,33300,0
|
|
20240717,190000,18360452700,33300,33300,33300,33300,0
|
|
20240717,185900,18360452700,33300,33300,33300,33300,0
|
|
20240717,185800,18360452700,33300,33300,33300,33300,0
|
|
20240717,185700,18360452700,33300,33300,33300,33300,0
|
|
20240717,185600,18360452700,33300,33300,33300,33300,0
|
|
20240717,185500,18360452700,33300,33300,33300,33300,0
|
|
20240717,185400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,185300,18360452700,33300,33300,33300,33300,0
|
|
20240717,185200,18360452700,33300,33300,33300,33300,0
|
|
20240717,185100,18360452700,33300,33300,33300,33300,0
|
|
20240717,185000,18360452700,33300,33300,33300,33300,0
|
|
20240717,184900,18360452700,33300,33300,33300,33300,0
|
|
20240717,184800,18360452700,33300,33300,33300,33300,0
|
|
20240717,184700,18360452700,33300,33300,33300,33300,0
|
|
20240717,184600,18360452700,33300,33300,33300,33300,0
|
|
20240717,184500,18360452700,33300,33300,33300,33300,0
|
|
20240717,184400,18360452700,33300,33300,33300,33300,0
|
|
20240717,184300,18360452700,33300,33300,33300,33300,0
|
|
20240717,184200,18360452700,33300,33300,33300,33300,0
|
|
20240717,184100,18360452700,33300,33300,33300,33300,0
|
|
20240717,184000,18360452700,33300,33300,33300,33300,0
|
|
20240717,183900,18360452700,33300,33300,33300,33300,0
|
|
20240717,183800,18360452700,33300,33300,33300,33300,0
|
|
20240717,183700,18360452700,33300,33300,33300,33300,0
|
|
20240717,183600,18360452700,33300,33300,33300,33300,0
|
|
20240717,183500,18360452700,33300,33300,33300,33300,0
|
|
20240717,183400,18360452700,33300,33300,33300,33300,0
|
|
20240717,183300,18360452700,33300,33300,33300,33300,0
|
|
20240717,183200,18360452700,33300,33300,33300,33300,0
|
|
20240717,183100,18360452700,33300,33300,33300,33300,0
|
|
20240717,183000,18360452700,33300,33300,33300,33300,0
|
|
20240717,182900,18360452700,33300,33300,33300,33300,0
|
|
20240717,182800,18360452700,33300,33300,33300,33300,0
|
|
20240717,182700,18360452700,33300,33300,33300,33300,0
|
|
20240717,182600,18360452700,33300,33300,33300,33300,0
|
|
20240717,182500,18360452700,33300,33300,33300,33300,0
|
|
20240717,182400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,182300,18360452700,33300,33300,33300,33300,0
|
|
20240717,182200,18360452700,33300,33300,33300,33300,0
|
|
20240717,182100,18360452700,33300,33300,33300,33300,0
|
|
20240717,182000,18360452700,33300,33300,33300,33300,0
|
|
20240717,181900,18360452700,33300,33300,33300,33300,0
|
|
20240717,181800,18360452700,33300,33300,33300,33300,0
|
|
20240717,181700,18360452700,33300,33300,33300,33300,0
|
|
20240717,181600,18360452700,33300,33300,33300,33300,0
|
|
20240717,181500,18360452700,33300,33300,33300,33300,0
|
|
20240717,181400,18360452700,33300,33300,33300,33300,0
|
|
20240717,181300,18360452700,33300,33300,33300,33300,0
|
|
20240717,181200,18360452700,33300,33300,33300,33300,0
|
|
20240717,181100,18360452700,33300,33300,33300,33300,0
|
|
20240717,181000,18360452700,33300,33300,33300,33300,0
|
|
20240717,180900,18360452700,33300,33300,33300,33300,0
|
|
20240717,180800,18360452700,33300,33300,33300,33300,0
|
|
20240717,180700,18360452700,33300,33300,33300,33300,0
|
|
20240717,180600,18360452700,33300,33300,33300,33300,0
|
|
20240717,180500,18360452700,33300,33300,33300,33300,0
|
|
20240717,180400,18360452700,33300,33300,33300,33300,0
|
|
20240717,180300,18360452700,33300,33300,33300,33300,0
|
|
20240717,180200,18360452700,33300,33300,33300,33300,0
|
|
20240717,180100,18360452700,33300,33300,33300,33300,0
|
|
20240717,180000,18360452700,33300,33300,33300,33300,0
|
|
20240717,175900,18360452700,33300,33300,33300,33300,0
|
|
20240717,175800,18360452700,33300,33300,33300,33300,0
|
|
20240717,175700,18360452700,33300,33300,33300,33300,0
|
|
20240717,175600,18360452700,33300,33300,33300,33300,0
|
|
20240717,175500,18360452700,33300,33300,33300,33300,0
|
|
20240717,175400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,175300,18360452700,33300,33300,33300,33300,0
|
|
20240717,175200,18360452700,33300,33300,33300,33300,0
|
|
20240717,175100,18360452700,33300,33300,33300,33300,0
|
|
20240717,175000,18360452700,33300,33300,33300,33300,0
|
|
20240717,174900,18360452700,33300,33300,33300,33300,0
|
|
20240717,174800,18360452700,33300,33300,33300,33300,0
|
|
20240717,174700,18360452700,33300,33300,33300,33300,0
|
|
20240717,174600,18360452700,33300,33300,33300,33300,0
|
|
20240717,174500,18360452700,33300,33300,33300,33300,0
|
|
20240717,174400,18360452700,33300,33300,33300,33300,0
|
|
20240717,174300,18360452700,33300,33300,33300,33300,0
|
|
20240717,174200,18360452700,33300,33300,33300,33300,0
|
|
20240717,174100,18360452700,33300,33300,33300,33300,0
|
|
20240717,174000,18360452700,33300,33300,33300,33300,0
|
|
20240717,173900,18360452700,33300,33300,33300,33300,0
|
|
20240717,173800,18360452700,33300,33300,33300,33300,0
|
|
20240717,173700,18360452700,33300,33300,33300,33300,0
|
|
20240717,173600,18360452700,33300,33300,33300,33300,0
|
|
20240717,173500,18360452700,33300,33300,33300,33300,0
|
|
20240717,173400,18360452700,33300,33300,33300,33300,0
|
|
20240717,173300,18360452700,33300,33300,33300,33300,0
|
|
20240717,173200,18360452700,33300,33300,33300,33300,0
|
|
20240717,173100,18360452700,33300,33300,33300,33300,0
|
|
20240717,173000,18360452700,33300,33300,33300,33300,0
|
|
20240717,172900,18360452700,33300,33300,33300,33300,0
|
|
20240717,172800,18360452700,33300,33300,33300,33300,0
|
|
20240717,172700,18360452700,33300,33300,33300,33300,0
|
|
20240717,172600,18360452700,33300,33300,33300,33300,0
|
|
20240717,172500,18360452700,33300,33300,33300,33300,0
|
|
20240717,172400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,172300,18360452700,33300,33300,33300,33300,0
|
|
20240717,172200,18360452700,33300,33300,33300,33300,0
|
|
20240717,172100,18360452700,33300,33300,33300,33300,0
|
|
20240717,172000,18360452700,33300,33300,33300,33300,0
|
|
20240717,171900,18360452700,33300,33300,33300,33300,0
|
|
20240717,171800,18360452700,33300,33300,33300,33300,0
|
|
20240717,171700,18360452700,33300,33300,33300,33300,0
|
|
20240717,171600,18360452700,33300,33300,33300,33300,0
|
|
20240717,171500,18360452700,33300,33300,33300,33300,0
|
|
20240717,171400,18360452700,33300,33300,33300,33300,0
|
|
20240717,171300,18360452700,33300,33300,33300,33300,0
|
|
20240717,171200,18360452700,33300,33300,33300,33300,0
|
|
20240717,171100,18360452700,33300,33300,33300,33300,0
|
|
20240717,171000,18360452700,33300,33300,33300,33300,0
|
|
20240717,170900,18360452700,33300,33300,33300,33300,0
|
|
20240717,170800,18360452700,33300,33300,33300,33300,0
|
|
20240717,170700,18360452700,33300,33300,33300,33300,0
|
|
20240717,170600,18360452700,33300,33300,33300,33300,0
|
|
20240717,170500,18360452700,33300,33300,33300,33300,0
|
|
20240717,170400,18360452700,33300,33300,33300,33300,0
|
|
20240717,170300,18360452700,33300,33300,33300,33300,0
|
|
20240717,170200,18360452700,33300,33300,33300,33300,0
|
|
20240717,170100,18360452700,33300,33300,33300,33300,0
|
|
20240717,170000,18360452700,33300,33300,33300,33300,0
|
|
20240717,165900,18360452700,33300,33300,33300,33300,0
|
|
20240717,165800,18360452700,33300,33300,33300,33300,0
|
|
20240717,165700,18360452700,33300,33300,33300,33300,0
|
|
20240717,165600,18360452700,33300,33300,33300,33300,0
|
|
20240717,165500,18360452700,33300,33300,33300,33300,0
|
|
20240717,165400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,165300,18360452700,33300,33300,33300,33300,0
|
|
20240717,165200,18360452700,33300,33300,33300,33300,0
|
|
20240717,165100,18360452700,33300,33300,33300,33300,0
|
|
20240717,165000,18360452700,33300,33300,33300,33300,0
|
|
20240717,164900,18360452700,33300,33300,33300,33300,0
|
|
20240717,164800,18360452700,33300,33300,33300,33300,0
|
|
20240717,164700,18360452700,33300,33300,33300,33300,0
|
|
20240717,164600,18360452700,33300,33300,33300,33300,0
|
|
20240717,164500,18360452700,33300,33300,33300,33300,0
|
|
20240717,164400,18360452700,33300,33300,33300,33300,0
|
|
20240717,164300,18360452700,33300,33300,33300,33300,0
|
|
20240717,164200,18360452700,33300,33300,33300,33300,0
|
|
20240717,164100,18360452700,33300,33300,33300,33300,0
|
|
20240717,164000,18360452700,33300,33300,33300,33300,0
|
|
20240717,163900,18360452700,33300,33300,33300,33300,0
|
|
20240717,163800,18360452700,33300,33300,33300,33300,0
|
|
20240717,163700,18360452700,33300,33300,33300,33300,0
|
|
20240717,163600,18360452700,33300,33300,33300,33300,0
|
|
20240717,163500,18360452700,33300,33300,33300,33300,0
|
|
20240717,163400,18360452700,33300,33300,33300,33300,0
|
|
20240717,163300,18360452700,33300,33300,33300,33300,0
|
|
20240717,163200,18360452700,33300,33300,33300,33300,0
|
|
20240717,163100,18360452700,33300,33300,33300,33300,0
|
|
20240717,163000,18360452700,33300,33300,33300,33300,0
|
|
20240717,162900,18360452700,33300,33300,33300,33300,0
|
|
20240717,162800,18360452700,33300,33300,33300,33300,0
|
|
20240717,162700,18360452700,33300,33300,33300,33300,0
|
|
20240717,162600,18360452700,33300,33300,33300,33300,0
|
|
20240717,162500,18360452700,33300,33300,33300,33300,0
|
|
20240717,162400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,162300,18360452700,33300,33300,33300,33300,0
|
|
20240717,162200,18360452700,33300,33300,33300,33300,0
|
|
20240717,162100,18360452700,33300,33300,33300,33300,0
|
|
20240717,162000,18360452700,33300,33300,33300,33300,0
|
|
20240717,161900,18360452700,33300,33300,33300,33300,0
|
|
20240717,161800,18360452700,33300,33300,33300,33300,0
|
|
20240717,161700,18360452700,33300,33300,33300,33300,0
|
|
20240717,161600,18360452700,33300,33300,33300,33300,0
|
|
20240717,161500,18360452700,33300,33300,33300,33300,0
|
|
20240717,161400,18360452700,33300,33300,33300,33300,0
|
|
20240717,161300,18360452700,33300,33300,33300,33300,0
|
|
20240717,161200,18360452700,33300,33300,33300,33300,0
|
|
20240717,161100,18360452700,33300,33300,33300,33300,0
|
|
20240717,161000,18360452700,33300,33300,33300,33300,0
|
|
20240717,160900,18360452700,33300,33300,33300,33300,0
|
|
20240717,160800,18360452700,33300,33300,33300,33300,0
|
|
20240717,160700,18360452700,33300,33300,33300,33300,0
|
|
20240717,160600,18360452700,33300,33300,33300,33300,0
|
|
20240717,160500,18360452700,33300,33300,33300,33300,0
|
|
20240717,160400,18360452700,33300,33300,33300,33300,0
|
|
20240717,160300,18360452700,33300,33300,33300,33300,0
|
|
20240717,160200,18360452700,33300,33300,33300,33300,0
|
|
20240717,160100,18360452700,33300,33300,33300,33300,0
|
|
20240717,160000,18360452700,33300,33300,33300,33300,0
|
|
20240717,155900,18360452700,33300,33300,33300,33300,0
|
|
20240717,155800,18360452700,33300,33300,33300,33300,0
|
|
20240717,155700,18360452700,33300,33300,33300,33300,0
|
|
20240717,155600,18360452700,33300,33300,33300,33300,0
|
|
20240717,155500,18360452700,33300,33300,33300,33300,0
|
|
20240717,155400,18360452700,33300,33300,33300,33300,10490
|
|
20240717,155300,18360452700,33300,33300,33300,33300,0
|
|
20240717,155200,18360452700,33300,33300,33300,33300,0
|
|
20240717,155100,18360452700,33300,33300,33300,33300,0
|
|
20240717,155000,18360452700,33300,33300,33300,33300,0
|
|
20240717,154900,18360452700,33300,33300,33300,33300,0
|
|
20240717,154800,18360452700,33300,33300,33300,33300,0
|
|
20240717,154700,18360452700,33300,33300,33300,33300,0
|
|
20240717,154600,18360452700,33300,33300,33300,33300,0
|
|
20240717,154500,18360452700,33300,33300,33300,33300,0
|
|
20240717,154400,18360452700,33300,33300,33300,33300,0
|
|
20240717,154300,18360452700,33300,33300,33300,33300,0
|
|
20240717,154200,18360452700,33300,33300,33300,33300,0
|
|
20240717,154100,18360452700,33300,33300,33300,33300,0
|
|
20240717,154000,18360452700,33300,33300,33300,33300,0
|
|
20240717,153900,18360452700,33300,33300,33300,33300,0
|
|
20240717,153800,18360452700,33300,33300,33300,33300,0
|
|
20240717,153700,18360452700,33300,33300,33300,33300,0
|
|
20240717,153600,18360452700,33300,33300,33300,33300,0
|
|
20240717,153500,18360452700,33300,33300,33300,33300,0
|
|
20240717,153400,18360452700,33300,33300,33300,33300,0
|
|
20240717,153300,18360452700,33300,33300,33300,33300,0
|
|
20240717,153200,18360452700,33300,33300,33300,33300,0
|
|
20240717,153100,18360452700,33300,33300,33300,33300,0
|
|
20240717,153000,18360452700,33300,33300,33300,33300,10490
|
|
20240717,152900,18011135700,33350,33350,33350,33350,0
|
|
20240717,152800,18011135700,33350,33350,33350,33350,0
|
|
20240717,152700,18011135700,33350,33350,33350,33350,0
|
|
20240717,152600,18011135700,33350,33350,33350,33350,0
|
|
20240717,152500,18011135700,33350,33350,33350,33350,0
|
|
20240717,152400,18011135700,33350,33350,33350,33350,0
|
|
20240717,152300,18011135700,33350,33350,33350,33350,0
|
|
20240717,152200,18011135700,33350,33350,33350,33350,0
|
|
20240717,152100,18011135700,33350,33350,33350,33350,0
|
|
20240717,152000,18011135700,33350,33350,33350,33350,0
|
|
20240717,151900,18011135700,33350,33400,33400,33300,1406
|
|
20240717,151800,17964245900,33400,33350,33400,33300,920
|
|
20240717,151700,17933559800,33350,33300,33350,33250,1901
|
|
20240717,151600,17870265050,33300,33300,33300,33250,836
|
|
20240717,151500,17842458700,33300,33300,33350,33250,1103
|
|
20240717,151400,17805741100,33350,33250,33350,33250,1044
|
|
20240717,151300,17770959550,33250,33250,33350,33250,989
|
|
20240717,151200,17738052950,33250,33300,33350,33250,779
|
|
20240717,151100,17712132200,33300,33350,33350,33250,1458
|
|
20240717,151000,17663647250,33300,33300,33350,33300,1344
|
|
20240717,150900,17618887200,33300,33350,33350,33300,1010
|
|
20240717,150800,17585249350,33300,33350,33350,33300,1835
|
|
20240717,150700,17524116550,33350,33250,33350,33250,1050
|
|
20240717,150600,17489167200,33250,33250,33300,33250,1166
|
|
20240717,150500,17450379650,33250,33300,33350,33250,1844
|
|
20240717,150400,17389042700,33300,33300,33350,33300,4538
|
|
20240717,150300,17237920150,33300,33300,33350,33300,1628
|
|
20240717,150200,17183686350,33300,33350,33400,33300,2584
|
|
20240717,150100,17097598250,33400,33300,33400,33300,1387
|
|
20240717,150000,17051355500,33300,33400,33400,33300,2189
|
|
20240717,145900,16978407300,33400,33350,33400,33350,2040
|
|
20240717,145800,16910364000,33400,33350,33400,33350,2036
|
|
20240717,145700,16842443050,33350,33400,33450,33350,3277
|
|
20240717,145600,16733049050,33400,33400,33450,33400,1506
|
|
20240717,145500,16682744350,33400,33400,33450,33400,1325
|
|
20240717,145400,16638481700,33450,33450,33500,33400,1525
|
|
20240717,145300,16587536400,33450,33400,33500,33400,1670
|
|
20240717,145200,16531712300,33400,33450,33500,33400,1030
|
|
20240717,145100,16497303200,33450,33500,33500,33400,1233
|
|
20240717,145000,16456075000,33500,33450,33500,33450,1015
|
|
20240717,144900,16422120100,33500,33500,33500,33450,1164
|
|
20240717,144800,16383172200,33500,33400,33550,33400,882
|
|
20240717,144700,16353663050,33450,33550,33550,33450,942
|
|
20240717,144600,16322142800,33500,33450,33550,33450,1458
|
|
20240717,144500,16273337950,33500,33450,33550,33400,4698
|
|
20240717,144400,16116230450,33500,33500,33550,33450,1153
|
|
20240717,144300,16077625000,33500,33550,33550,33450,580
|
|
20240717,144200,16058201200,33500,33500,33550,33500,1350
|
|
20240717,144100,16012948900,33550,33500,33550,33500,884
|
|
20240717,144000,15983326050,33550,33550,33600,33500,744
|
|
20240717,143900,15958378300,33600,33550,33600,33500,1219
|
|
20240717,143800,15917482900,33500,33550,33550,33500,762
|
|
20240717,143700,15891949700,33550,33500,33600,33500,944
|
|
20240717,143600,15860295900,33550,33550,33600,33500,628
|
|
20240717,143500,15839251350,33550,33500,33550,33500,532
|
|
20240717,143400,15821427450,33550,33600,33600,33450,1590
|
|
20240717,143300,15768154600,33550,33550,33600,33500,599
|
|
20240717,143200,15748068950,33500,33550,33600,33500,463
|
|
20240717,143100,15732549850,33550,33550,33600,33500,409
|
|
20240717,143000,15718839900,33500,33450,33600,33450,1058
|
|
20240717,142900,15683373800,33450,33500,33550,33450,1799
|
|
20240717,142800,15623108900,33550,33550,33600,33500,4553
|
|
20240717,142700,15470547800,33600,33600,33600,33500,820
|
|
20240717,142600,15443039100,33550,33600,33650,33550,555
|
|
20240717,142500,15424412650,33600,33550,33600,33550,565
|
|
20240717,142400,15405447050,33600,33650,33700,33500,4624
|
|
20240717,142300,15250254250,33650,33650,33700,33600,703
|
|
20240717,142200,15226617350,33600,33600,33700,33550,494
|
|
20240717,142100,15210025400,33650,33550,33650,33550,700
|
|
20240717,142000,15186525400,33550,33550,33600,33550,625
|
|
20240717,141900,15165547500,33550,33650,33700,33550,554
|
|
20240717,141800,15146944750,33550,33550,33650,33500,971
|
|
20240717,141700,15114352550,33550,33600,33600,33550,672
|
|
20240717,141600,15091802750,33550,33600,33600,33550,798
|
|
20240717,141500,15065015650,33550,33650,33650,33550,768
|
|
20240717,141400,15039210150,33650,33650,33650,33600,675
|
|
20240717,141300,15016525100,33650,33650,33700,33600,699
|
|
20240717,141200,14993033500,33600,33700,33700,33600,596
|
|
20240717,141100,14972989850,33700,33650,33700,33600,668
|
|
20240717,141000,14950519950,33650,33650,33700,33600,624
|
|
20240717,140900,14929535250,33650,33650,33700,33600,771
|
|
20240717,140800,14903602600,33600,33600,33650,33550,668
|
|
20240717,140700,14881174800,33550,33500,33600,33450,658
|
|
20240717,140600,14859116000,33450,33550,33600,33450,4293
|
|
20240717,140500,14715335700,33550,33650,33700,33550,4106
|
|
20240717,140400,14577404000,33600,33600,33700,33600,659
|
|
20240717,140300,14555228800,33600,33600,33750,33600,461
|
|
20240717,140200,14539728850,33700,33550,33700,33450,1836
|
|
20240717,140100,14478093700,33550,33500,33600,33300,8431
|
|
20240717,140000,14196563050,33500,33450,33500,33450,619
|
|
20240717,135900,14175852900,33450,33550,33550,33450,1232
|
|
20240717,135800,14134606900,33550,33550,33550,33500,1762
|
|
20240717,135700,14075576400,33550,33550,33650,33500,6226
|
|
20240717,135600,13866846000,33600,33700,33750,33600,6248
|
|
20240717,135500,13656606050,33700,33800,33850,33700,4890
|
|
20240717,135400,13491686150,33800,33800,33850,33750,1010
|
|
20240717,135300,13457557200,33800,33900,33900,33750,2552
|
|
20240717,135200,13371308100,33800,33850,33900,33800,1778
|
|
20240717,135100,13311193950,33850,33850,33850,33800,602
|
|
20240717,135000,13290841450,33800,33800,33850,33800,4317
|
|
20240717,134900,13144923200,33800,33850,33950,33800,3156
|
|
20240717,134800,13038105350,33900,33950,33950,33850,1006
|
|
20240717,134700,13004049700,33850,33900,33950,33850,2800
|
|
20240717,134600,12909136400,33900,33950,33950,33900,1423
|
|
20240717,134500,12860895100,33900,33950,33950,33900,858
|
|
20240717,134400,12831800950,33950,33900,33950,33900,3065
|
|
20240717,134300,12727891400,33900,33950,34000,33900,776
|
|
20240717,134200,12701574550,33950,33950,33950,33900,474
|
|
20240717,134100,12685502700,33950,33900,33950,33900,983
|
|
20240717,134000,12652160650,33950,33900,33950,33900,777
|
|
20240717,133900,12625813050,33900,33950,33950,33900,686
|
|
20240717,133800,12602547150,33900,33950,33950,33900,444
|
|
20240717,133700,12587493700,33900,33900,33950,33900,613
|
|
20240717,133600,12566712050,33950,33950,33950,33900,1049
|
|
20240717,133500,12531146700,33950,33950,33950,33900,1279
|
|
20240717,133400,12487776850,33950,33950,33950,33900,751
|
|
20240717,133300,12462306350,33950,33950,33950,33900,511
|
|
20240717,133200,12444981050,33900,33950,33950,33900,772
|
|
20240717,133100,12418794400,33950,33900,34000,33900,359
|
|
20240717,133000,12406620950,33950,33950,34000,33900,1822
|
|
20240717,132900,12344741500,33950,33900,34000,33900,647
|
|
20240717,132800,12322780250,33950,33900,34000,33900,564
|
|
20240717,132700,12303658300,33950,33950,34000,33900,720
|
|
20240717,132600,12279219100,34000,33950,34000,33900,427
|
|
20240717,132500,12264736150,33950,34000,34000,33900,2549
|
|
20240717,132400,12178320900,34000,33950,34000,33900,721
|
|
20240717,132300,12153856200,33900,33950,33950,33900,566
|
|
20240717,132200,12134664050,33950,33900,33950,33900,706
|
|
20240717,132100,12110724200,33950,33950,34000,33900,368
|
|
20240717,132000,12098237350,33950,33950,34000,33900,1391
|
|
20240717,131900,12051014300,33950,33950,34000,33900,2001
|
|
20240717,131800,11983080250,33950,33950,34000,33900,2865
|
|
20240717,131700,11885817150,33950,33950,34000,33950,862
|
|
20240717,131600,11856547950,33950,34000,34000,33950,763
|
|
20240717,131500,11830625200,34000,34000,34050,34000,1147
|
|
20240717,131400,11791624400,34000,34050,34050,34000,874
|
|
20240717,131300,11761906800,34050,34000,34050,34000,2123
|
|
20240717,131200,11689722950,34050,34050,34050,34000,290
|
|
20240717,131100,11679860150,34050,34050,34100,34000,984
|
|
20240717,131000,11646380800,34000,34000,34050,34000,4264
|
|
20240717,130900,11501389750,34000,34100,34100,34000,526
|
|
20240717,130800,11483497100,34100,34050,34100,34000,1416
|
|
20240717,130700,11435300800,34000,34000,34050,34000,314
|
|
20240717,130600,11424622850,34050,34050,34050,34000,1038
|
|
20240717,130500,11389313050,34050,34050,34050,34000,866
|
|
20240717,130400,11359858850,34050,34050,34050,34000,433
|
|
20240717,130300,11345125550,34000,34050,34050,34000,351
|
|
20240717,130200,11333183600,34000,34050,34100,34000,484
|
|
20240717,130100,11316712300,34050,34000,34050,34000,325
|
|
20240717,130000,11305654450,34000,34000,34050,34000,370
|
|
20240717,125900,11293070100,34050,34050,34050,34000,447
|
|
20240717,125800,11277862200,34050,34050,34050,34000,934
|
|
20240717,125700,11246066350,34050,34000,34050,34000,253
|
|
20240717,125600,11237463150,34000,34000,34050,34000,301
|
|
20240717,125500,11227227050,34000,34050,34050,34000,290
|
|
20240717,125400,11217363550,34050,34050,34050,34000,267
|
|
20240717,125300,11208281150,34000,34000,34050,34000,460
|
|
20240717,125200,11192633100,34000,34000,34050,34000,511
|
|
20240717,125100,11175258200,34050,34050,34050,34000,470
|
|
20240717,125000,11159261050,34000,34000,34050,34000,254
|
|
20240717,124900,11150624350,34000,34050,34050,34000,287
|
|
20240717,124800,11140861450,34050,34050,34050,34000,254
|
|
20240717,124700,11132223400,34050,34000,34050,34000,288
|
|
20240717,124600,11122429400,34000,34050,34100,34000,944
|
|
20240717,124500,11090295850,34000,34050,34050,34000,1578
|
|
20240717,124400,11036574050,34050,34000,34050,34000,362
|
|
20240717,124300,11024259800,34000,34000,34050,34000,620
|
|
20240717,124200,11003179000,34000,34000,34050,34000,288
|
|
20240717,124100,10993385900,34000,34000,34050,34000,425
|
|
20240717,124000,10978925800,34050,34000,34050,34000,330
|
|
20240717,123900,10967698500,34050,34000,34050,34000,426
|
|
20240717,123800,10953208850,34000,34000,34050,34000,225
|
|
20240717,123700,10945557000,34050,34000,34050,34000,282
|
|
20240717,123600,10935964200,34050,34050,34100,34000,2790
|
|
20240717,123500,10841094050,34050,34050,34100,34050,1203
|
|
20240717,123400,10800130950,34100,34050,34100,34050,336
|
|
20240717,123300,10788689600,34050,34050,34100,34050,301
|
|
20240717,123200,10778439450,34100,34000,34100,34000,453
|
|
20240717,123100,10763021250,34050,34000,34050,34000,282
|
|
20240717,123000,10753430450,34000,34050,34100,34000,576
|
|
20240717,122900,10733826900,34000,34000,34050,34000,246
|
|
20240717,122800,10725461900,34000,34000,34050,34000,338
|
|
20240717,122700,10713965350,34050,34050,34100,34000,1647
|
|
20240717,122600,10657896300,34050,34050,34050,34000,646
|
|
20240717,122500,10635911300,34050,34050,34050,34000,1835
|
|
20240717,122400,10573446500,34050,34000,34050,34000,422
|
|
20240717,122300,10559091100,34000,34000,34050,34000,752
|
|
20240717,122200,10533522550,34000,34050,34050,34000,1501
|
|
20240717,122100,10482482800,34000,34000,34050,34000,816
|
|
20240717,122000,10454733050,34000,34000,34050,34000,328
|
|
20240717,121900,10443579600,34000,34000,34050,34000,297
|
|
20240717,121800,10433480600,34000,34050,34100,34000,490
|
|
20240717,121700,10416816200,34050,34050,34100,34050,1611
|
|
20240717,121600,10361961400,34050,34000,34100,34000,2113
|
|
20240717,121500,10290054850,34000,34100,34100,34000,5396
|
|
20240717,121400,10106320250,34050,34100,34100,34050,247
|
|
20240717,121300,10097909050,34050,34050,34100,34050,468
|
|
20240717,121200,10081970250,34050,34050,34100,34050,343
|
|
20240717,121100,10070288150,34100,34050,34100,34050,153
|
|
20240717,121000,10065077300,34050,34050,34100,34050,322
|
|
20240717,120900,10054112500,34100,34100,34100,34050,461
|
|
20240717,120800,10038398650,34050,34150,34150,34050,418
|
|
20240717,120700,10024151050,34050,34100,34150,34050,750
|
|
20240717,120600,9998588350,34100,34100,34100,34050,436
|
|
20240717,120500,9983728650,34050,34050,34100,34050,344
|
|
20240717,120400,9972013450,34100,34150,34150,34050,904
|
|
20240717,120300,9941190650,34050,34050,34150,34050,436
|
|
20240717,120200,9926332550,34050,34050,34100,34050,306
|
|
20240717,120100,9915912400,34050,34050,34100,34000,1507
|
|
20240717,120000,9864603650,34000,34050,34100,34000,1291
|
|
20240717,115900,9820626600,34100,34000,34100,34000,435
|
|
20240717,115800,9805818650,34000,34050,34050,34000,658
|
|
20240717,115700,9783421000,34050,34000,34050,34000,1089
|
|
20240717,115600,9746353450,34050,34050,34050,34000,1411
|
|
20240717,115500,9698325750,34050,34000,34050,34000,277
|
|
20240717,115400,9688904850,34000,34000,34050,34000,382
|
|
20240717,115300,9675908850,34000,34000,34050,34000,171
|
|
20240717,115200,9670094100,34000,34000,34050,34000,301
|
|
20240717,115100,9659856050,34000,34050,34050,34000,358
|
|
20240717,115000,9647681750,34000,34000,34050,34000,949
|
|
20240717,114900,9615402750,34000,34000,34050,34000,370
|
|
20240717,114800,9602816350,34000,34050,34050,34000,335
|
|
20240717,114700,9591424000,34000,34050,34050,34000,297
|
|
20240717,114600,9581324400,34050,34000,34050,34000,366
|
|
20240717,114500,9568874350,34000,34050,34050,34000,2745
|
|
20240717,114400,9475543400,34050,34050,34050,34000,428
|
|
20240717,114300,9460970550,34050,34100,34100,34050,230
|
|
20240717,114200,9453138500,34050,34050,34100,34050,384
|
|
20240717,114100,9440057650,34050,34050,34100,34050,417
|
|
20240717,114000,9425856750,34050,34050,34100,34050,268
|
|
20240717,113900,9416730900,34050,34100,34100,34050,283
|
|
20240717,113800,9407092050,34050,34050,34100,34050,409
|
|
20240717,113700,9393164800,34050,34050,34100,34050,438
|
|
20240717,113600,9378250700,34050,34100,34100,34050,1843
|
|
20240717,113500,9315480600,34050,34050,34100,34050,2647
|
|
20240717,113400,9225349350,34050,34050,34100,34050,220
|
|
20240717,113300,9217857400,34050,34050,34100,34050,150
|
|
20240717,113200,9212748800,34050,34100,34100,34050,546
|
|
20240717,113100,9194145750,34050,34050,34100,34050,324
|
|
20240717,113000,9183113050,34050,34050,34100,34050,866
|
|
20240717,112900,9153624850,34050,34050,34100,34050,361
|
|
20240717,112800,9141332250,34100,34100,34100,34050,342
|
|
20240717,112700,9129686200,34050,34100,34100,34050,856
|
|
20240717,112600,9100526750,34100,34050,34100,34050,529
|
|
20240717,112500,9082505850,34050,34050,34100,34050,414
|
|
20240717,112400,9068401650,34050,34050,34100,34050,334
|
|
20240717,112300,9057025300,34050,34050,34100,34050,403
|
|
20240717,112200,9043300900,34100,34100,34100,34050,1237
|
|
20240717,112100,9001179450,34100,34100,34150,34100,2290
|
|
20240717,112000,8923089750,34100,34150,34150,34100,2185
|
|
20240717,111900,8848579100,34100,34150,34150,34100,434
|
|
20240717,111800,8833775900,34150,34100,34150,34100,426
|
|
20240717,111700,8819246550,34150,34100,34150,34100,721
|
|
20240717,111600,8794659450,34150,34100,34150,34100,1771
|
|
20240717,111500,8734260800,34100,34150,34150,34100,763
|
|
20240717,111400,8708241250,34100,34150,34200,34100,11122
|
|
20240717,111300,8328682850,34200,34200,34200,34150,242
|
|
20240717,111200,8320413700,34150,34200,34200,34150,346
|
|
20240717,111100,8308593650,34150,34200,34200,34150,575
|
|
20240717,111000,8288948550,34150,34150,34200,34150,890
|
|
20240717,110900,8258554400,34200,34200,34250,34150,3602
|
|
20240717,110800,8135367750,34200,34200,34250,34200,813
|
|
20240717,110700,8107555000,34200,34200,34250,34200,201
|
|
20240717,110600,8100679300,34200,34200,34250,34200,225
|
|
20240717,110500,8092983650,34200,34250,34250,34200,337
|
|
20240717,110400,8081453700,34200,34200,34250,34200,197
|
|
20240717,110300,8074713600,34200,34250,34300,34200,1374
|
|
20240717,110200,8027661750,34300,34250,34300,34200,727
|
|
20240717,110100,8002773500,34200,34200,34250,34150,378
|
|
20240717,110000,7989845800,34200,34100,34200,34100,883
|
|
20240717,105900,7959682300,34150,34100,34150,34100,195
|
|
20240717,105800,7953031300,34150,34150,34150,34100,1104
|
|
20240717,105700,7915354150,34150,34150,34150,34100,273
|
|
20240717,105600,7906041600,34150,34100,34150,34100,499
|
|
20240717,105500,7889019350,34150,34100,34150,34100,547
|
|
20240717,105400,7870360650,34100,34150,34200,34100,1688
|
|
20240717,105300,7812771450,34150,34200,34200,34150,338
|
|
20240717,105200,7801225700,34200,34150,34250,34100,1028
|
|
20240717,105100,7766124000,34150,34150,34150,34100,209
|
|
20240717,105000,7758994800,34150,34200,34200,34100,1999
|
|
20240717,104900,7690773400,34200,34150,34200,34150,650
|
|
20240717,104800,7668573500,34150,34100,34150,34100,344
|
|
20240717,104700,7656839000,34100,34100,34150,34100,446
|
|
20240717,104600,7641625300,34150,34100,34250,34050,156
|
|
20240717,104500,7636296400,34050,34150,34150,34050,1199
|
|
20240717,104400,7595398250,34150,34050,34250,34050,2179
|
|
20240717,104300,7521029050,34050,34050,34050,34000,2798
|
|
20240717,104200,7425786300,34050,34100,34150,34000,12405
|
|
20240717,104100,7003222900,34100,34100,34150,34100,776
|
|
20240717,104000,6976760850,34100,34100,34150,34100,532
|
|
20240717,103900,6958616200,34100,34100,34150,34100,1472
|
|
20240717,103800,6908415250,34150,34100,34150,34100,729
|
|
20240717,103700,6883552900,34100,34100,34150,34100,990
|
|
20240717,103600,6849791900,34150,34200,34250,34150,10936
|
|
20240717,103500,6475952500,34200,34250,34300,34200,2629
|
|
20240717,103400,6385908050,34250,34250,34300,34250,421
|
|
20240717,103300,6371485750,34300,34250,34350,34250,456
|
|
20240717,103200,6355861450,34250,34250,34300,34200,1975
|
|
20240717,103100,6288219450,34250,34200,34350,34200,866
|
|
20240717,103000,6258563050,34200,34200,34250,34200,565
|
|
20240717,102900,6239227850,34200,34250,34250,34200,664
|
|
20240717,102800,6216506750,34250,34250,34300,34200,3314
|
|
20240717,102700,6103009650,34250,34250,34300,34250,455
|
|
20240717,102600,6087425150,34250,34250,34300,34250,332
|
|
20240717,102500,6076053900,34300,34250,34350,34250,1367
|
|
20240717,102400,6029177900,34250,34300,34300,34250,484
|
|
20240717,102300,6012596550,34250,34300,34300,34250,477
|
|
20240717,102200,5996253100,34300,34250,34300,34250,553
|
|
20240717,102100,5977307550,34250,34250,34300,34250,359
|
|
20240717,102000,5965010100,34250,34200,34300,34200,794
|
|
20240717,101900,5937817850,34200,34250,34250,34200,1654
|
|
20240717,101800,5881214700,34250,34300,34350,34250,6535
|
|
20240717,101700,5657113350,34300,34250,34300,34250,1502
|
|
20240717,101600,5605663150,34300,34300,34300,34250,1556
|
|
20240717,101500,5552355100,34350,34300,34450,34250,1283
|
|
20240717,101400,5508389000,34250,34150,34300,34150,2334
|
|
20240717,101300,5428610900,34150,34150,34200,34150,1491
|
|
20240717,101200,5377689950,34150,34300,34300,34150,6728
|
|
20240717,101100,5147479150,34250,34300,34300,34250,1545
|
|
20240717,101000,5094557050,34250,34400,34550,34250,9167
|
|
20240717,100900,4779782700,34400,34400,34400,34350,1659
|
|
20240717,100800,4722732150,34350,34400,34400,34350,1230
|
|
20240717,100700,4680430250,34400,34400,34450,34350,2216
|
|
20240717,100600,4604279000,34400,34450,34450,34350,5411
|
|
20240717,100500,4418172900,34450,34550,34600,34400,7451
|
|
20240717,100400,4161079550,34550,34600,34650,34550,806
|
|
20240717,100300,4133213050,34600,34650,34700,34550,4787
|
|
20240717,100200,3967565900,34600,34600,34650,34600,582
|
|
20240717,100100,3947412750,34600,34650,34650,34600,1292
|
|
20240717,100000,3902681950,34650,34700,34700,34600,3575
|
|
20240717,095900,3778844050,34650,34700,34750,34650,2759
|
|
20240717,095800,3683128650,34700,34800,34800,34700,1192
|
|
20240717,095700,3641709450,34800,34750,34800,34750,408
|
|
20240717,095600,3627525800,34800,34850,34850,34750,426
|
|
20240717,095500,3612705400,34850,34800,34850,34800,178
|
|
20240717,095400,3606506950,34850,34800,34850,34750,559
|
|
20240717,095300,3587060600,34850,34850,34900,34800,655
|
|
20240717,095200,3564245000,34900,34850,34950,34800,692
|
|
20240717,095100,3540141550,34850,34800,34950,34800,498
|
|
20240717,095000,3522794050,34850,34850,34850,34800,318
|
|
20240717,094900,3511715800,34850,34800,34850,34800,1060
|
|
20240717,094800,3474814750,34800,34700,34800,34700,272
|
|
20240717,094700,3465362450,34750,34700,34750,34700,218
|
|
20240717,094600,3457792950,34700,34750,34750,34700,1614
|
|
20240717,094500,3401784100,34750,34750,34800,34750,198
|
|
20240717,094400,3394902800,34800,34750,34800,34700,788
|
|
20240717,094300,3367533200,34750,34700,34750,34600,2199
|
|
20240717,094200,3291366650,34650,34700,34700,34600,539
|
|
20240717,094100,3272702350,34700,34650,34700,34600,1339
|
|
20240717,094000,3226321050,34650,34700,34700,34600,2575
|
|
20240717,093900,3137130350,34700,34650,34700,34600,1266
|
|
20240717,093800,3093254950,34700,34650,34700,34650,1144
|
|
20240717,093700,3053614050,34650,34750,34750,34600,1223
|
|
20240717,093600,3011267400,34700,34800,34850,34600,3871
|
|
20240717,093500,2876934150,34800,34800,34850,34750,1553
|
|
20240717,093400,2822929250,34800,34850,34850,34800,2465
|
|
20240717,093300,2737146050,34850,34900,34900,34800,1605
|
|
20240717,093200,2681217200,34950,34950,35000,34900,4746
|
|
20240717,093100,2515540150,35050,35000,35050,34950,957
|
|
20240717,093000,2482084850,35000,34950,35050,34900,570
|
|
20240717,092900,2462176950,34900,35050,35050,34850,5441
|
|
20240717,092800,2271867950,35050,35000,35100,35000,445
|
|
20240717,092700,2256272650,35050,34950,35050,34900,224
|
|
20240717,092600,2248426700,34900,34850,35050,34850,1047
|
|
20240717,092500,2211816300,34900,35000,35050,34800,9684
|
|
20240717,092400,1874341100,34950,35050,35050,34950,4668
|
|
20240717,092300,1710986950,35050,35150,35200,35050,4101
|
|
20240717,092200,1567122700,35200,35200,35200,35150,113
|
|
20240717,092100,1563150350,35200,35200,35200,35150,3008
|
|
20240717,092000,1457296850,35200,35150,35200,35100,372
|
|
20240717,091900,1444220450,35150,35150,35150,35100,124
|
|
20240717,091800,1439867150,35150,35050,35200,35050,595
|
|
20240717,091700,1418953500,35050,35100,35150,35050,6941
|
|
20240717,091600,1175638850,35150,35100,35150,35050,1281
|
|
20240717,091500,1130691200,35100,35100,35150,35100,83
|
|
20240717,091400,1127777800,35150,35100,35150,35100,450
|
|
20240717,091300,1111981800,35150,35150,35150,35050,1444
|
|
20240717,091200,1061294750,35150,35150,35200,35100,422
|
|
20240717,091100,1046468200,35100,35150,35150,35100,1752
|
|
20240717,091000,984941500,35150,35100,35200,35100,4200
|
|
20240717,090900,837244250,35150,35100,35200,35050,876
|
|
20240717,090800,806495900,35100,35200,35350,35000,6306
|
|
20240717,090700,585006800,35200,35250,35350,35200,1850
|
|
20240717,090600,519833350,35200,35300,35350,35100,2929
|
|
20240717,090500,416724900,35300,35400,35450,35300,981
|
|
20240717,090400,382061900,35400,35450,35550,35400,880
|
|
20240717,090300,350886950,35450,35600,35600,35400,1613
|
|
20240717,090200,293722000,35600,35450,35600,35450,2118
|
|
20240717,090100,218569200,35400,35700,35700,35400,1639
|
|
20240717,090000,160444850,35450,35800,35800,35450,4482
|