624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,192000,13549955950,32100,32100,32100,32100,0
|
|
20240718,191900,13549955950,32100,32100,32100,32100,0
|
|
20240718,191800,13549955950,32100,32100,32100,32100,0
|
|
20240718,191700,13549955950,32100,32100,32100,32100,0
|
|
20240718,191600,13549955950,32100,32100,32100,32100,0
|
|
20240718,191500,13549955950,32100,32100,32100,32100,0
|
|
20240718,191400,13549955950,32100,32100,32100,32100,0
|
|
20240718,191300,13549955950,32100,32100,32100,32100,0
|
|
20240718,191200,13549955950,32100,32100,32100,32100,0
|
|
20240718,191100,13549955950,32100,32100,32100,32100,0
|
|
20240718,191000,13549955950,32100,32100,32100,32100,0
|
|
20240718,190900,13549955950,32100,32100,32100,32100,0
|
|
20240718,190800,13549955950,32100,32100,32100,32100,0
|
|
20240718,190700,13549955950,32100,32100,32100,32100,0
|
|
20240718,190600,13549955950,32100,32100,32100,32100,0
|
|
20240718,190500,13549955950,32100,32100,32100,32100,0
|
|
20240718,190400,13549955950,32100,32100,32100,32100,0
|
|
20240718,190300,13549955950,32100,32100,32100,32100,0
|
|
20240718,190200,13549955950,32100,32100,32100,32100,0
|
|
20240718,190100,13549955950,32100,32100,32100,32100,0
|
|
20240718,190000,13549955950,32100,32100,32100,32100,0
|
|
20240718,185900,13549955950,32100,32100,32100,32100,0
|
|
20240718,185800,13549955950,32100,32100,32100,32100,0
|
|
20240718,185700,13549955950,32100,32100,32100,32100,0
|
|
20240718,185600,13549955950,32100,32100,32100,32100,0
|
|
20240718,185500,13549955950,32100,32100,32100,32100,0
|
|
20240718,185400,13549955950,32100,32100,32100,32100,0
|
|
20240718,185300,13549955950,32100,32100,32100,32100,0
|
|
20240718,185200,13549955950,32100,32100,32100,32100,0
|
|
20240718,185100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,185000,13549955950,32100,32100,32100,32100,0
|
|
20240718,184900,13549955950,32100,32100,32100,32100,0
|
|
20240718,184800,13549955950,32100,32100,32100,32100,0
|
|
20240718,184700,13549955950,32100,32100,32100,32100,0
|
|
20240718,184600,13549955950,32100,32100,32100,32100,0
|
|
20240718,184500,13549955950,32100,32100,32100,32100,0
|
|
20240718,184400,13549955950,32100,32100,32100,32100,0
|
|
20240718,184300,13549955950,32100,32100,32100,32100,0
|
|
20240718,184200,13549955950,32100,32100,32100,32100,0
|
|
20240718,184100,13549955950,32100,32100,32100,32100,0
|
|
20240718,184000,13549955950,32100,32100,32100,32100,0
|
|
20240718,183900,13549955950,32100,32100,32100,32100,0
|
|
20240718,183800,13549955950,32100,32100,32100,32100,0
|
|
20240718,183700,13549955950,32100,32100,32100,32100,0
|
|
20240718,183600,13549955950,32100,32100,32100,32100,0
|
|
20240718,183500,13549955950,32100,32100,32100,32100,0
|
|
20240718,183400,13549955950,32100,32100,32100,32100,0
|
|
20240718,183300,13549955950,32100,32100,32100,32100,0
|
|
20240718,183200,13549955950,32100,32100,32100,32100,0
|
|
20240718,183100,13549955950,32100,32100,32100,32100,0
|
|
20240718,183000,13549955950,32100,32100,32100,32100,0
|
|
20240718,182900,13549955950,32100,32100,32100,32100,0
|
|
20240718,182800,13549955950,32100,32100,32100,32100,0
|
|
20240718,182700,13549955950,32100,32100,32100,32100,0
|
|
20240718,182600,13549955950,32100,32100,32100,32100,0
|
|
20240718,182500,13549955950,32100,32100,32100,32100,0
|
|
20240718,182400,13549955950,32100,32100,32100,32100,0
|
|
20240718,182300,13549955950,32100,32100,32100,32100,0
|
|
20240718,182200,13549955950,32100,32100,32100,32100,0
|
|
20240718,182100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,182000,13549955950,32100,32100,32100,32100,0
|
|
20240718,181900,13549955950,32100,32100,32100,32100,0
|
|
20240718,181800,13549955950,32100,32100,32100,32100,0
|
|
20240718,181700,13549955950,32100,32100,32100,32100,0
|
|
20240718,181600,13549955950,32100,32100,32100,32100,0
|
|
20240718,181500,13549955950,32100,32100,32100,32100,0
|
|
20240718,181400,13549955950,32100,32100,32100,32100,0
|
|
20240718,181300,13549955950,32100,32100,32100,32100,0
|
|
20240718,181200,13549955950,32100,32100,32100,32100,0
|
|
20240718,181100,13549955950,32100,32100,32100,32100,0
|
|
20240718,181000,13549955950,32100,32100,32100,32100,0
|
|
20240718,180900,13549955950,32100,32100,32100,32100,0
|
|
20240718,180800,13549955950,32100,32100,32100,32100,0
|
|
20240718,180700,13549955950,32100,32100,32100,32100,0
|
|
20240718,180600,13549955950,32100,32100,32100,32100,0
|
|
20240718,180500,13549955950,32100,32100,32100,32100,0
|
|
20240718,180400,13549955950,32100,32100,32100,32100,0
|
|
20240718,180300,13549955950,32100,32100,32100,32100,0
|
|
20240718,180200,13549955950,32100,32100,32100,32100,0
|
|
20240718,180100,13549955950,32100,32100,32100,32100,0
|
|
20240718,180000,13549955950,32100,32100,32100,32100,0
|
|
20240718,175900,13549955950,32100,32100,32100,32100,0
|
|
20240718,175800,13549955950,32100,32100,32100,32100,0
|
|
20240718,175700,13549955950,32100,32100,32100,32100,0
|
|
20240718,175600,13549955950,32100,32100,32100,32100,0
|
|
20240718,175500,13549955950,32100,32100,32100,32100,0
|
|
20240718,175400,13549955950,32100,32100,32100,32100,0
|
|
20240718,175300,13549955950,32100,32100,32100,32100,0
|
|
20240718,175200,13549955950,32100,32100,32100,32100,0
|
|
20240718,175100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,175000,13549955950,32100,32100,32100,32100,0
|
|
20240718,174900,13549955950,32100,32100,32100,32100,0
|
|
20240718,174800,13549955950,32100,32100,32100,32100,0
|
|
20240718,174700,13549955950,32100,32100,32100,32100,0
|
|
20240718,174600,13549955950,32100,32100,32100,32100,0
|
|
20240718,174500,13549955950,32100,32100,32100,32100,0
|
|
20240718,174400,13549955950,32100,32100,32100,32100,0
|
|
20240718,174300,13549955950,32100,32100,32100,32100,0
|
|
20240718,174200,13549955950,32100,32100,32100,32100,0
|
|
20240718,174100,13549955950,32100,32100,32100,32100,0
|
|
20240718,174000,13549955950,32100,32100,32100,32100,0
|
|
20240718,173900,13549955950,32100,32100,32100,32100,0
|
|
20240718,173800,13549955950,32100,32100,32100,32100,0
|
|
20240718,173700,13549955950,32100,32100,32100,32100,0
|
|
20240718,173600,13549955950,32100,32100,32100,32100,0
|
|
20240718,173500,13549955950,32100,32100,32100,32100,0
|
|
20240718,173400,13549955950,32100,32100,32100,32100,0
|
|
20240718,173300,13549955950,32100,32100,32100,32100,0
|
|
20240718,173200,13549955950,32100,32100,32100,32100,0
|
|
20240718,173100,13549955950,32100,32100,32100,32100,0
|
|
20240718,173000,13549955950,32100,32100,32100,32100,0
|
|
20240718,172900,13549955950,32100,32100,32100,32100,0
|
|
20240718,172800,13549955950,32100,32100,32100,32100,0
|
|
20240718,172700,13549955950,32100,32100,32100,32100,0
|
|
20240718,172600,13549955950,32100,32100,32100,32100,0
|
|
20240718,172500,13549955950,32100,32100,32100,32100,0
|
|
20240718,172400,13549955950,32100,32100,32100,32100,0
|
|
20240718,172300,13549955950,32100,32100,32100,32100,0
|
|
20240718,172200,13549955950,32100,32100,32100,32100,0
|
|
20240718,172100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,172000,13549955950,32100,32100,32100,32100,0
|
|
20240718,171900,13549955950,32100,32100,32100,32100,0
|
|
20240718,171800,13549955950,32100,32100,32100,32100,0
|
|
20240718,171700,13549955950,32100,32100,32100,32100,0
|
|
20240718,171600,13549955950,32100,32100,32100,32100,0
|
|
20240718,171500,13549955950,32100,32100,32100,32100,0
|
|
20240718,171400,13549955950,32100,32100,32100,32100,0
|
|
20240718,171300,13549955950,32100,32100,32100,32100,0
|
|
20240718,171200,13549955950,32100,32100,32100,32100,0
|
|
20240718,171100,13549955950,32100,32100,32100,32100,0
|
|
20240718,171000,13549955950,32100,32100,32100,32100,0
|
|
20240718,170900,13549955950,32100,32100,32100,32100,0
|
|
20240718,170800,13549955950,32100,32100,32100,32100,0
|
|
20240718,170700,13549955950,32100,32100,32100,32100,0
|
|
20240718,170600,13549955950,32100,32100,32100,32100,0
|
|
20240718,170500,13549955950,32100,32100,32100,32100,0
|
|
20240718,170400,13549955950,32100,32100,32100,32100,0
|
|
20240718,170300,13549955950,32100,32100,32100,32100,0
|
|
20240718,170200,13549955950,32100,32100,32100,32100,0
|
|
20240718,170100,13549955950,32100,32100,32100,32100,0
|
|
20240718,170000,13549955950,32100,32100,32100,32100,0
|
|
20240718,165900,13549955950,32100,32100,32100,32100,0
|
|
20240718,165800,13549955950,32100,32100,32100,32100,0
|
|
20240718,165700,13549955950,32100,32100,32100,32100,0
|
|
20240718,165600,13549955950,32100,32100,32100,32100,0
|
|
20240718,165500,13549955950,32100,32100,32100,32100,0
|
|
20240718,165400,13549955950,32100,32100,32100,32100,0
|
|
20240718,165300,13549955950,32100,32100,32100,32100,0
|
|
20240718,165200,13549955950,32100,32100,32100,32100,0
|
|
20240718,165100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,165000,13549955950,32100,32100,32100,32100,0
|
|
20240718,164900,13549955950,32100,32100,32100,32100,0
|
|
20240718,164800,13549955950,32100,32100,32100,32100,0
|
|
20240718,164700,13549955950,32100,32100,32100,32100,0
|
|
20240718,164600,13549955950,32100,32100,32100,32100,0
|
|
20240718,164500,13549955950,32100,32100,32100,32100,0
|
|
20240718,164400,13549955950,32100,32100,32100,32100,0
|
|
20240718,164300,13549955950,32100,32100,32100,32100,0
|
|
20240718,164200,13549955950,32100,32100,32100,32100,0
|
|
20240718,164100,13549955950,32100,32100,32100,32100,0
|
|
20240718,164000,13549955950,32100,32100,32100,32100,0
|
|
20240718,163900,13549955950,32100,32100,32100,32100,0
|
|
20240718,163800,13549955950,32100,32100,32100,32100,0
|
|
20240718,163700,13549955950,32100,32100,32100,32100,0
|
|
20240718,163600,13549955950,32100,32100,32100,32100,0
|
|
20240718,163500,13549955950,32100,32100,32100,32100,0
|
|
20240718,163400,13549955950,32100,32100,32100,32100,0
|
|
20240718,163300,13549955950,32100,32100,32100,32100,0
|
|
20240718,163200,13549955950,32100,32100,32100,32100,0
|
|
20240718,163100,13549955950,32100,32100,32100,32100,0
|
|
20240718,163000,13549955950,32100,32100,32100,32100,0
|
|
20240718,162900,13549955950,32100,32100,32100,32100,0
|
|
20240718,162800,13549955950,32100,32100,32100,32100,0
|
|
20240718,162700,13549955950,32100,32100,32100,32100,0
|
|
20240718,162600,13549955950,32100,32100,32100,32100,0
|
|
20240718,162500,13549955950,32100,32100,32100,32100,0
|
|
20240718,162400,13549955950,32100,32100,32100,32100,0
|
|
20240718,162300,13549955950,32100,32100,32100,32100,0
|
|
20240718,162200,13549955950,32100,32100,32100,32100,0
|
|
20240718,162100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,162000,13549955950,32100,32100,32100,32100,0
|
|
20240718,161900,13549955950,32100,32100,32100,32100,0
|
|
20240718,161800,13549955950,32100,32100,32100,32100,0
|
|
20240718,161700,13549955950,32100,32100,32100,32100,0
|
|
20240718,161600,13549955950,32100,32100,32100,32100,0
|
|
20240718,161500,13549955950,32100,32100,32100,32100,0
|
|
20240718,161400,13549955950,32100,32100,32100,32100,0
|
|
20240718,161300,13549955950,32100,32100,32100,32100,0
|
|
20240718,161200,13549955950,32100,32100,32100,32100,0
|
|
20240718,161100,13549955950,32100,32100,32100,32100,0
|
|
20240718,161000,13549955950,32100,32100,32100,32100,0
|
|
20240718,160900,13549955950,32100,32100,32100,32100,0
|
|
20240718,160800,13549955950,32100,32100,32100,32100,0
|
|
20240718,160700,13549955950,32100,32100,32100,32100,0
|
|
20240718,160600,13549955950,32100,32100,32100,32100,0
|
|
20240718,160500,13549955950,32100,32100,32100,32100,0
|
|
20240718,160400,13549955950,32100,32100,32100,32100,0
|
|
20240718,160300,13549955950,32100,32100,32100,32100,0
|
|
20240718,160200,13549955950,32100,32100,32100,32100,0
|
|
20240718,160100,13549955950,32100,32100,32100,32100,0
|
|
20240718,160000,13549955950,32100,32100,32100,32100,0
|
|
20240718,155900,13549955950,32100,32100,32100,32100,0
|
|
20240718,155800,13549955950,32100,32100,32100,32100,0
|
|
20240718,155700,13549955950,32100,32100,32100,32100,0
|
|
20240718,155600,13549955950,32100,32100,32100,32100,0
|
|
20240718,155500,13549955950,32100,32100,32100,32100,0
|
|
20240718,155400,13549955950,32100,32100,32100,32100,0
|
|
20240718,155300,13549955950,32100,32100,32100,32100,0
|
|
20240718,155200,13549955950,32100,32100,32100,32100,0
|
|
20240718,155100,13549955950,32100,32100,32100,32100,5459
|
|
20240718,155000,13549955950,32100,32100,32100,32100,0
|
|
20240718,154900,13549955950,32100,32100,32100,32100,0
|
|
20240718,154800,13549955950,32100,32100,32100,32100,0
|
|
20240718,154700,13549955950,32100,32100,32100,32100,0
|
|
20240718,154600,13549955950,32100,32100,32100,32100,0
|
|
20240718,154500,13549955950,32100,32100,32100,32100,0
|
|
20240718,154400,13549955950,32100,32100,32100,32100,0
|
|
20240718,154300,13549955950,32100,32100,32100,32100,0
|
|
20240718,154200,13549955950,32100,32100,32100,32100,0
|
|
20240718,154100,13549955950,32100,32100,32100,32100,0
|
|
20240718,154000,13549955950,32100,32100,32100,32100,0
|
|
20240718,153900,13549955950,32100,32100,32100,32100,0
|
|
20240718,153800,13549955950,32100,32100,32100,32100,0
|
|
20240718,153700,13549955950,32100,32100,32100,32100,0
|
|
20240718,153600,13549955950,32100,32100,32100,32100,0
|
|
20240718,153500,13549955950,32100,32100,32100,32100,0
|
|
20240718,153400,13549955950,32100,32100,32100,32100,0
|
|
20240718,153300,13549955950,32100,32100,32100,32100,0
|
|
20240718,153200,13549955950,32100,32100,32100,32100,0
|
|
20240718,153100,13549955950,32100,32100,32100,32100,0
|
|
20240718,153000,13549955950,32100,32100,32100,32100,5459
|
|
20240718,152900,13374722050,32000,32000,32000,32000,0
|
|
20240718,152800,13374722050,32000,32000,32000,32000,0
|
|
20240718,152700,13374722050,32000,32000,32000,32000,0
|
|
20240718,152600,13374722050,32000,32000,32000,32000,0
|
|
20240718,152500,13374722050,32000,32000,32000,32000,0
|
|
20240718,152400,13374722050,32000,32000,32000,32000,0
|
|
20240718,152300,13374722050,32000,32000,32000,32000,0
|
|
20240718,152200,13374722050,32000,32000,32000,32000,0
|
|
20240718,152100,13374722050,32000,32000,32000,32000,0
|
|
20240718,152000,13374722050,32000,32000,32000,32000,0
|
|
20240718,151900,13374722050,32000,31950,32000,31900,3480
|
|
20240718,151800,13263541900,31900,31950,31950,31900,2064
|
|
20240718,151700,13197640400,31950,31950,31950,31900,1555
|
|
20240718,151600,13148024500,31900,31900,31950,31850,1702
|
|
20240718,151500,13093731500,31950,31900,31950,31900,248
|
|
20240718,151400,13085819800,31900,31900,31950,31850,227
|
|
20240718,151300,13078580900,31900,31950,31950,31850,957
|
|
20240718,151200,13048053150,31850,31900,31900,31850,2276
|
|
20240718,151100,12975451700,31850,31900,31950,31850,161
|
|
20240718,151000,12970317900,31900,31950,31950,31900,1017
|
|
20240718,150900,12937867750,31950,31950,31950,31900,771
|
|
20240718,150800,12913246850,31950,31950,31950,31900,367
|
|
20240718,150700,12901522000,31950,32000,32000,31900,449
|
|
20240718,150600,12887178500,32000,32000,32000,31950,1472
|
|
20240718,150500,12840119050,32000,31950,32000,31900,1843
|
|
20240718,150400,12781231650,31900,31900,31950,31850,733
|
|
20240718,150300,12757846150,31900,31900,31900,31850,987
|
|
20240718,150200,12726362800,31850,31900,31950,31850,836
|
|
20240718,150100,12699687150,31900,31900,31900,31800,1005
|
|
20240718,150000,12667651200,31900,31750,31900,31750,1568
|
|
20240718,145900,12617734300,31750,31750,31850,31700,1036
|
|
20240718,145800,12584804100,31750,31800,31850,31700,1455
|
|
20240718,145700,12538595700,31750,31750,31850,31750,245
|
|
20240718,145600,12530813600,31800,31800,31800,31750,1157
|
|
20240718,145500,12494034550,31800,31850,31850,31750,1061
|
|
20240718,145400,12460333900,31800,31750,31850,31750,618
|
|
20240718,145300,12440684400,31800,31800,31850,31750,1564
|
|
20240718,145200,12390983800,31800,31800,31800,31750,421
|
|
20240718,145100,12377610650,31850,31900,31900,31750,3425
|
|
20240718,145000,12268654150,31900,31850,31900,31850,1061
|
|
20240718,144900,12234857150,31850,31900,31900,31850,355
|
|
20240718,144800,12223544900,31900,31850,31900,31850,1008
|
|
20240718,144700,12191430150,31850,31900,31900,31850,431
|
|
20240718,144600,12177696750,31850,31850,31950,31850,517
|
|
20240718,144500,12161222850,31900,31900,31950,31850,1454
|
|
20240718,144400,12114842700,31950,31900,31950,31850,504
|
|
20240718,144300,12098767050,31950,31950,32000,31900,1214
|
|
20240718,144200,12060009500,31950,31950,32000,31900,534
|
|
20240718,144100,12042960750,31950,31850,32000,31850,1494
|
|
20240718,144000,11995270700,31850,31900,31900,31850,982
|
|
20240718,143900,11963991300,31850,31850,31900,31850,1414
|
|
20240718,143800,11918904600,31850,31900,31950,31850,448
|
|
20240718,143700,11904624600,31950,31850,31950,31850,707
|
|
20240718,143600,11882056850,31900,31750,31950,31750,2440
|
|
20240718,143500,11804301050,31800,31750,31850,31700,1046
|
|
20240718,143400,11771079200,31800,31750,31850,31700,393
|
|
20240718,143300,11758600450,31850,31700,31900,31700,1641
|
|
20240718,143200,11706403900,31750,31650,31800,31650,784
|
|
20240718,143100,11681548850,31650,31650,31750,31600,569
|
|
20240718,143000,11663523650,31650,31700,31750,31600,916
|
|
20240718,142900,11634527450,31700,31700,31750,31650,358
|
|
20240718,142800,11623182600,31650,31750,31750,31650,1132
|
|
20240718,142700,11587341250,31700,31700,31700,31650,490
|
|
20240718,142600,11571817100,31650,31700,31700,31650,1078
|
|
20240718,142500,11537678750,31700,31700,31750,31650,698
|
|
20240718,142400,11515554650,31700,31750,31750,31650,263
|
|
20240718,142300,11507212400,31700,31700,31800,31650,2448
|
|
20240718,142200,11429517600,31700,31750,31800,31650,1136
|
|
20240718,142100,11393471550,31750,31750,31800,31750,331
|
|
20240718,142000,11382958000,31800,31750,31950,31750,1005
|
|
20240718,141900,11350972950,31750,31700,31850,31700,1107
|
|
20240718,141800,11315816900,31700,31800,31850,31650,742
|
|
20240718,141700,11292266800,31800,31700,31800,31650,2977
|
|
20240718,141600,11197868050,31750,31650,31750,31650,600
|
|
20240718,141500,11178850250,31650,31600,31700,31600,1296
|
|
20240718,141400,11137830950,31600,31700,31700,31600,544
|
|
20240718,141300,11120606200,31700,31650,31700,31600,5321
|
|
20240718,141200,10952287700,31600,31700,31700,31600,5162
|
|
20240718,141100,10788991500,31750,31700,31750,31700,637
|
|
20240718,141000,10768792450,31750,31700,31900,31700,526
|
|
20240718,140900,10752092500,31700,31700,31850,31700,915
|
|
20240718,140800,10723077700,31700,31750,31850,31700,376
|
|
20240718,140700,10711133200,31700,31750,31750,31650,1388
|
|
20240718,140600,10667147050,31750,31700,31750,31700,437
|
|
20240718,140500,10653284800,31700,31700,31750,31700,992
|
|
20240718,140400,10621833750,31750,31700,31850,31700,667
|
|
20240718,140300,10600671350,31700,31700,31800,31700,473
|
|
20240718,140200,10585661150,31700,31700,31750,31700,922
|
|
20240718,140100,10556421500,31700,31750,31800,31700,401
|
|
20240718,140000,10543703150,31750,31800,31800,31750,923
|
|
20240718,135900,10514388800,31750,31850,31850,31750,419
|
|
20240718,135800,10501074550,31800,31800,31850,31800,450
|
|
20240718,135700,10486759200,31850,31900,31900,31800,851
|
|
20240718,135600,10459665250,31950,31850,31950,31750,1582
|
|
20240718,135500,10409296750,31900,31800,31900,31800,791
|
|
20240718,135400,10384108250,31800,31850,31850,31750,974
|
|
20240718,135300,10353140350,31850,31750,31900,31750,613
|
|
20240718,135200,10333643350,31800,31800,31900,31750,1366
|
|
20240718,135100,10290192800,31800,31850,31900,31750,993
|
|
20240718,135000,10258592450,31900,31800,31950,31800,518
|
|
20240718,134900,10242096550,31800,31900,31950,31750,966
|
|
20240718,134800,10211346300,31900,31750,31900,31700,764
|
|
20240718,134700,10187060800,31750,31700,31900,31700,509
|
|
20240718,134600,10170877400,31750,31700,31800,31650,1129
|
|
20240718,134500,10135072650,31700,31750,31800,31700,485
|
|
20240718,134400,10119681800,31700,31750,31750,31700,920
|
|
20240718,134300,10090514950,31700,31750,31750,31700,477
|
|
20240718,134200,10075383750,31750,31750,31800,31700,465
|
|
20240718,134100,10060635150,31800,31850,31850,31700,1590
|
|
20240718,134000,10010166850,31850,31850,31900,31800,641
|
|
20240718,133900,9989764200,31900,31950,31950,31750,1556
|
|
20240718,133800,9940291400,31850,31900,31950,31800,975
|
|
20240718,133700,9909226900,31900,31950,31950,31800,1390
|
|
20240718,133600,9864909250,31950,31950,32000,31900,988
|
|
20240718,133500,9833341850,31950,32000,32100,31950,754
|
|
20240718,133400,9809204900,31950,31950,32000,31950,491
|
|
20240718,133300,9793500800,32000,31950,32000,31950,387
|
|
20240718,133200,9781128300,32000,32000,32000,31950,227
|
|
20240718,133100,9773868300,32000,31950,32000,31950,330
|
|
20240718,133000,9763318700,31950,32000,32000,31950,239
|
|
20240718,132900,9755677350,32000,32050,32050,31950,983
|
|
20240718,132800,9724220550,32050,32050,32050,32000,383
|
|
20240718,132700,9711959700,32000,32050,32100,32000,347
|
|
20240718,132600,9700834150,32050,32100,32150,32050,370
|
|
20240718,132500,9688969550,32150,32150,32150,32100,326
|
|
20240718,132400,9678501050,32150,32200,32250,32150,1507
|
|
20240718,132300,9630035800,32200,32250,32250,32150,548
|
|
20240718,132200,9612389800,32250,32200,32250,32150,1320
|
|
20240718,132100,9569886950,32200,32100,32200,32100,246
|
|
20240718,132000,9561979300,32100,32100,32150,32100,242
|
|
20240718,131900,9554207850,32100,32100,32150,32050,334
|
|
20240718,131800,9543489450,32050,32150,32150,32050,125
|
|
20240718,131700,9539478650,32100,32150,32200,32100,996
|
|
20240718,131600,9507456600,32100,32050,32150,32050,537
|
|
20240718,131500,9490215850,32050,32100,32100,32050,606
|
|
20240718,131400,9470766850,32050,32050,32100,32000,441
|
|
20240718,131300,9456633700,32000,32050,32100,32000,180
|
|
20240718,131200,9450872250,32050,32050,32050,32050,256
|
|
20240718,131100,9442667450,32050,32050,32050,32000,230
|
|
20240718,131000,9435305200,32100,32100,32100,32050,118
|
|
20240718,130900,9431520900,32000,32100,32200,32000,1460
|
|
20240718,130800,9384657200,32100,32050,32150,32050,758
|
|
20240718,130700,9360335600,32050,32050,32100,32000,61
|
|
20240718,130600,9358380750,32100,32050,32100,32000,273
|
|
20240718,130500,9349630650,32100,32000,32100,32000,241
|
|
20240718,130400,9341911400,32000,32000,32050,32000,500
|
|
20240718,130300,9325908350,32000,32050,32050,32000,554
|
|
20240718,130200,9308152950,32100,32050,32100,32050,325
|
|
20240718,130100,9297725600,32100,32050,32100,32000,687
|
|
20240718,130000,9275708500,32050,32050,32050,32000,183
|
|
20240718,125900,9269847600,32050,32000,32050,32000,188
|
|
20240718,125800,9263830550,32050,32050,32050,32000,210
|
|
20240718,125700,9257107200,32050,31950,32050,31950,35
|
|
20240718,125600,9255988000,31950,32050,32050,31950,327
|
|
20240718,125500,9245532050,32050,32000,32050,32000,157
|
|
20240718,125400,9240507700,32000,32050,32050,31950,95
|
|
20240718,125300,9237468900,32000,32000,32050,31950,260
|
|
20240718,125200,9229157900,32000,32050,32050,31950,186
|
|
20240718,125100,9223206050,32050,31950,32050,31950,132
|
|
20240718,125000,9218979250,31950,32050,32050,31950,949
|
|
20240718,124900,9188620700,32000,32000,32050,31950,315
|
|
20240718,124800,9178541150,31950,32000,32000,31950,162
|
|
20240718,124700,9173365050,32000,31950,32050,31900,499
|
|
20240718,124600,9157400050,31950,31950,31950,31900,110
|
|
20240718,124500,9153887300,31950,31950,31950,31900,203
|
|
20240718,124400,9147408400,31900,31950,32000,31900,353
|
|
20240718,124300,9136132700,31950,31950,32000,31950,250
|
|
20240718,124200,9128144950,31950,31950,32000,31950,322
|
|
20240718,124100,9117848300,31950,32000,32000,31950,381
|
|
20240718,124000,9105673500,32000,31950,32000,31900,445
|
|
20240718,123900,9091456300,31950,31950,32000,31900,1107
|
|
20240718,123800,9056091850,31900,31900,31950,31900,172
|
|
20240718,123700,9050602250,31900,31900,31950,31850,204
|
|
20240718,123600,9044095750,31950,31850,31950,31850,428
|
|
20240718,123500,9030427200,31850,31900,31900,31850,294
|
|
20240718,123400,9021060400,31900,31900,31950,31900,283
|
|
20240718,123300,9012029050,31900,31850,31900,31850,147
|
|
20240718,123200,9007344300,31850,31950,31950,31850,179
|
|
20240718,123100,9001633800,31950,31850,31950,31850,300
|
|
20240718,123000,8992064200,31850,31950,31950,31850,154
|
|
20240718,122900,8987152650,31950,31850,31950,31850,208
|
|
20240718,122800,8980520450,31850,31900,31900,31850,95
|
|
20240718,122700,8977494400,31850,31900,31950,31850,177
|
|
20240718,122600,8971851500,31900,31900,31950,31900,81
|
|
20240718,122500,8969265800,31900,31950,31950,31850,189
|
|
20240718,122400,8963237300,31950,31900,31950,31900,189
|
|
20240718,122300,8957207500,31950,31950,32000,31900,913
|
|
20240718,122200,8928039000,31950,32000,32000,31950,282
|
|
20240718,122100,8919019550,31950,31950,32000,31950,78
|
|
20240718,122000,8916526000,31950,32000,32000,31900,227
|
|
20240718,121900,8909274950,31950,32000,32000,31900,150
|
|
20240718,121800,8904478800,32000,31850,32000,31850,154
|
|
20240718,121700,8899559800,31850,32000,32000,31850,146
|
|
20240718,121600,8894902700,31850,31950,32000,31850,139
|
|
20240718,121500,8890462550,31900,31900,31950,31850,297
|
|
20240718,121400,8880992450,31900,31950,31950,31900,142
|
|
20240718,121300,8876457700,31900,31900,31950,31900,89
|
|
20240718,121200,8873617750,31950,31950,31950,31900,230
|
|
20240718,121100,8866276750,31900,31950,32000,31900,95
|
|
20240718,121000,8863244200,31950,31950,32050,31950,722
|
|
20240718,120900,8840143250,31950,31850,31950,31850,1260
|
|
20240718,120800,8799931550,31850,31850,31900,31850,713
|
|
20240718,120700,8777192400,31900,31900,31900,31850,340
|
|
20240718,120600,8766351600,31850,31850,31900,31800,306
|
|
20240718,120500,8756605850,31850,31700,31850,31700,399
|
|
20240718,120400,8743956100,31900,31800,31900,31600,2112
|
|
20240718,120300,8677072850,31850,31750,31850,31700,467
|
|
20240718,120200,8662227000,31800,31750,31800,31750,235
|
|
20240718,120100,8654762550,31750,31750,31750,31650,59
|
|
20240718,120000,8652892900,31650,31700,31750,31650,432
|
|
20240718,115900,8639207350,31700,31750,31750,31650,223
|
|
20240718,115800,8632141050,31750,31650,31750,31650,527
|
|
20240718,115700,8615427200,31650,31700,31700,31600,355
|
|
20240718,115600,8604191900,31700,31650,31750,31650,417
|
|
20240718,115500,8590968550,31650,31750,31750,31550,188
|
|
20240718,115400,8585032950,31550,31650,31700,31550,414
|
|
20240718,115300,8571947050,31650,31600,31650,31600,239
|
|
20240718,115200,8564392850,31650,31650,31650,31500,1774
|
|
20240718,115100,8508423750,31650,31700,31700,31600,206
|
|
20240718,115000,8501908200,31700,31750,31750,31600,149
|
|
20240718,114900,8497191850,31750,31700,31750,31550,5242
|
|
20240718,114800,8331611950,31650,31750,31750,31650,326
|
|
20240718,114700,8321276000,31700,31750,31750,31700,294
|
|
20240718,114600,8311953700,31800,31700,31800,31700,330
|
|
20240718,114500,8301485300,31750,31700,31850,31700,217
|
|
20240718,114400,8294599800,31700,31750,31850,31700,893
|
|
20240718,114300,8266185000,31800,31900,31900,31800,112
|
|
20240718,114200,8262620850,31800,31800,31950,31700,1838
|
|
20240718,114100,8204034350,31800,31800,31800,31650,231
|
|
20240718,114000,8196712100,31700,31650,31800,31650,874
|
|
20240718,113900,8169027750,31700,31700,31750,31650,1908
|
|
20240718,113800,8108622950,31750,31700,31850,31700,436
|
|
20240718,113700,8094788200,31650,31650,31650,31600,1861
|
|
20240718,113600,8035941500,31650,31650,31650,31600,186
|
|
20240718,113500,8030062350,31600,31600,31650,31600,263
|
|
20240718,113400,8021745150,31600,31600,31650,31600,404
|
|
20240718,113300,8008975800,31650,31600,31650,31600,635
|
|
20240718,113200,7988891650,31600,31600,31650,31600,376
|
|
20240718,113100,7977009450,31650,31650,31650,31600,218
|
|
20240718,113000,7970111750,31600,31650,31650,31600,487
|
|
20240718,112900,7954718000,31600,31650,31700,31600,351
|
|
20240718,112800,7943616250,31650,31700,31700,31650,507
|
|
20240718,112700,7927567750,31700,31700,31700,31600,624
|
|
20240718,112600,7907817450,31700,31700,31700,31650,225
|
|
20240718,112500,7900692350,31650,31650,31700,31600,246
|
|
20240718,112400,7892905050,31700,31700,31700,31650,373
|
|
20240718,112300,7881098650,31700,31750,31750,31700,314
|
|
20240718,112200,7871140550,31700,31750,31750,31650,283
|
|
20240718,112100,7862169150,31700,31700,31750,31700,238
|
|
20240718,112000,7854620500,31700,31750,31750,31700,247
|
|
20240718,111900,7846788400,31700,31750,31800,31650,324
|
|
20240718,111800,7836504250,31750,31600,31750,31550,1850
|
|
20240718,111700,7777967300,31550,31600,31650,31550,6099
|
|
20240718,111600,7585397600,31600,31600,31650,31600,525
|
|
20240718,111500,7568806000,31600,31700,31700,31600,600
|
|
20240718,111400,7549839600,31600,31650,31700,31600,470
|
|
20240718,111300,7534972700,31650,31650,31700,31650,967
|
|
20240718,111200,7504359200,31650,31650,31700,31650,832
|
|
20240718,111100,7478026250,31650,31650,31700,31650,814
|
|
20240718,111000,7452258400,31650,31650,31700,31650,919
|
|
20240718,110900,7423169800,31650,31700,31700,31650,679
|
|
20240718,110800,7401677500,31700,31700,31700,31650,2652
|
|
20240718,110700,7317653050,31700,31750,31800,31700,2030
|
|
20240718,110600,7253231700,31750,31750,31800,31750,962
|
|
20240718,110500,7222686750,31750,31750,31800,31750,567
|
|
20240718,110400,7204682400,31750,31750,31800,31750,492
|
|
20240718,110300,7189058100,31750,31750,31800,31750,504
|
|
20240718,110200,7173052400,31750,31800,31800,31750,657
|
|
20240718,110100,7152175650,31800,31750,31850,31750,696
|
|
20240718,110000,7130063700,31750,31800,31850,31750,602
|
|
20240718,105900,7110921650,31800,31750,31850,31750,546
|
|
20240718,105800,7093574150,31750,31850,31850,31750,597
|
|
20240718,105700,7074600550,31800,31750,31850,31750,1265
|
|
20240718,105600,7034409250,31750,31800,31900,31750,2445
|
|
20240718,105500,6956659400,31800,31850,31900,31800,567
|
|
20240718,105400,6938617200,31850,31800,31900,31800,910
|
|
20240718,105300,6909651350,31800,31800,31850,31800,683
|
|
20240718,105200,6887921250,31850,31800,31900,31800,632
|
|
20240718,105100,6867817700,31800,31950,32000,31800,6356
|
|
20240718,105000,6665237500,31950,32000,32050,31950,2093
|
|
20240718,104900,6598331500,32000,32100,32150,32000,3228
|
|
20240718,104800,6494842900,32100,32150,32150,32100,354
|
|
20240718,104700,6483477100,32150,32150,32150,32100,264
|
|
20240718,104600,6474997000,32150,32150,32150,32100,259
|
|
20240718,104500,6466675550,32150,32150,32200,32100,402
|
|
20240718,104400,6453740150,32150,32200,32200,32150,460
|
|
20240718,104300,6438942000,32200,32200,32200,32150,604
|
|
20240718,104200,6419501650,32250,32150,32250,32150,923
|
|
20240718,104100,6389789600,32200,32150,32200,32150,253
|
|
20240718,104000,6381649450,32200,32150,32200,32100,669
|
|
20240718,103900,6360159450,32150,32150,32150,32100,88
|
|
20240718,103800,6357332200,32150,32100,32150,32100,601
|
|
20240718,103700,6338039050,32050,32050,32050,32000,499
|
|
20240718,103600,6322064500,32050,32000,32050,32000,211
|
|
20240718,103500,6315309100,32050,32050,32100,32050,9
|
|
20240718,103400,6315020550,32050,32100,32100,32000,825
|
|
20240718,103300,6288586000,32100,32100,32150,32000,523
|
|
20240718,103200,6271807100,32100,32050,32100,32050,63
|
|
20240718,103100,6269787850,32050,32100,32100,32000,321
|
|
20240718,103000,6259502300,32100,32050,32100,32050,192
|
|
20240718,102900,6253346400,32050,32000,32100,32000,477
|
|
20240718,102800,6238071000,32050,32050,32100,32000,144
|
|
20240718,102700,6233457600,32100,32000,32100,31950,730
|
|
20240718,102600,6210123950,31950,32050,32050,31950,215
|
|
20240718,102500,6203241900,32050,32000,32150,31950,1132
|
|
20240718,102400,6167047750,32000,32000,32000,31950,595
|
|
20240718,102300,6148024350,31950,32000,32000,31950,763
|
|
20240718,102200,6123610850,32050,32150,32150,32050,648
|
|
20240718,102100,6102820950,32100,32350,32350,32100,933
|
|
20240718,102000,6072778200,32350,32100,32350,32100,13812
|
|
20240718,101900,5628729000,32100,32150,32150,32050,521
|
|
20240718,101800,5612002450,32150,32000,32150,32000,162
|
|
20240718,101700,5606797150,32000,32050,32150,32000,678
|
|
20240718,101600,5585053550,32050,32000,32100,32000,1050
|
|
20240718,101500,5551405300,32000,32000,32050,32000,267
|
|
20240718,101400,5542861200,32000,32000,32050,32000,159
|
|
20240718,101300,5537768450,32050,32050,32050,32000,300
|
|
20240718,101200,5528162900,32000,32050,32050,32000,189
|
|
20240718,101100,5522108950,32100,32050,32100,32050,102
|
|
20240718,101000,5518837050,32150,32050,32200,32050,1436
|
|
20240718,100900,5472674150,32000,32000,32100,32000,461
|
|
20240718,100800,5457898850,32000,31900,32000,31900,1290
|
|
20240718,100700,5416630150,31850,31950,31950,31850,793
|
|
20240718,100600,5391357550,31900,32000,32000,31900,796
|
|
20240718,100500,5365940150,32000,31900,32000,31850,708
|
|
20240718,100400,5343310950,31900,31850,31900,31800,1114
|
|
20240718,100300,5307830600,31800,31850,31850,31800,1281
|
|
20240718,100200,5267089000,31800,31900,31900,31800,3396
|
|
20240718,100100,5158926950,31850,31900,31950,31850,571
|
|
20240718,100000,5140710450,31900,31950,32000,31900,1293
|
|
20240718,095900,5099451950,31900,32000,32000,31900,1300
|
|
20240718,095800,5057961100,32000,32000,32000,31950,154
|
|
20240718,095700,5053040500,31950,32050,32050,31950,403
|
|
20240718,095600,5040145850,32050,31950,32050,31950,198
|
|
20240718,095500,5033805550,32050,32000,32050,31900,890
|
|
20240718,095400,5005373500,32000,32000,32000,31950,255
|
|
20240718,095300,4997225650,32000,31950,32000,31950,500
|
|
20240718,095200,4981235350,31950,32000,32050,31950,1084
|
|
20240718,095100,4946575000,32000,32000,32100,32000,268
|
|
20240718,095000,4937997900,32000,32100,32100,32000,559
|
|
20240718,094900,4920067650,32100,32000,32100,32000,216
|
|
20240718,094800,4913139350,31950,31950,32000,31950,496
|
|
20240718,094700,4897288800,31900,31900,31950,31900,210
|
|
20240718,094600,4890589250,31900,31950,32000,31900,445
|
|
20240718,094500,4876379300,31950,32050,32050,31950,2985
|
|
20240718,094400,4780872800,32050,32100,32100,32000,1433
|
|
20240718,094300,4734941550,32050,32050,32150,32050,451
|
|
20240718,094200,4720466700,32050,32100,32200,32050,388
|
|
20240718,094100,4708024150,32100,32250,32250,32050,4102
|
|
20240718,094000,4576209750,32200,32400,32400,32200,339
|
|
20240718,093900,4565268850,32250,32200,32500,32150,7250
|
|
20240718,093800,4330006500,32200,32150,32200,32100,353
|
|
20240718,093700,4318650100,32150,32100,32150,32100,332
|
|
20240718,093600,4307992850,32050,32150,32200,32050,1419
|
|
20240718,093500,4262455750,32150,32250,32300,32100,1622
|
|
20240718,093400,4210221300,32250,32300,32300,32250,424
|
|
20240718,093300,4196537300,32300,32150,32300,32150,2981
|
|
20240718,093200,4100589100,32150,32200,32300,32150,2768
|
|
20240718,093100,4011367650,32150,32150,32200,32150,483
|
|
20240718,093000,3995828300,32100,32150,32200,32100,1459
|
|
20240718,092900,3948898550,32100,32100,32100,32050,1760
|
|
20240718,092800,3892425800,32050,32050,32200,32050,1585
|
|
20240718,092700,3841569300,32150,32200,32200,32100,575
|
|
20240718,092600,3823088550,32200,32100,32250,32050,757
|
|
20240718,092500,3798751900,32100,32100,32200,32050,1743
|
|
20240718,092400,3742816350,32100,32050,32200,32050,1159
|
|
20240718,092300,3705542400,32000,32100,32150,32000,2169
|
|
20240718,092200,3636033400,32150,32100,32150,32050,4147
|
|
20240718,092100,3502978750,32050,32000,32100,32000,875
|
|
20240718,092000,3474923050,32000,32000,32100,31950,588
|
|
20240718,091900,3456112700,32000,31900,32000,31900,174
|
|
20240718,091800,3450559600,31900,32000,32100,31900,1391
|
|
20240718,091700,3406098450,31950,31950,32100,31950,5777
|
|
20240718,091600,3221035750,32000,32050,32200,31950,3471
|
|
20240718,091500,3109923550,32050,32150,32350,32050,3229
|
|
20240718,091400,3006120900,32100,31950,32100,31950,4201
|
|
20240718,091300,2871653850,31950,31850,32000,31850,2326
|
|
20240718,091200,2797399350,31850,31750,31850,31750,1391
|
|
20240718,091100,2753163000,31750,31700,31800,31650,1711
|
|
20240718,091000,2698867000,31700,31500,31750,31500,7035
|
|
20240718,090900,2476407050,31550,31700,31700,31500,2668
|
|
20240718,090800,2392155700,31700,31550,31700,31500,1988
|
|
20240718,090700,2329368400,31550,31550,31650,31500,4084
|
|
20240718,090600,2200637250,31550,31550,31650,31500,3948
|
|
20240718,090500,2075905900,31500,31600,31700,31500,7562
|
|
20240718,090400,1837527500,31650,31550,31700,31550,1735
|
|
20240718,090300,1782730600,31500,31600,31750,31500,4605
|
|
20240718,090200,1637526900,31800,31650,31800,31550,7301
|
|
20240718,090100,1406608600,31600,31800,31900,31600,12838
|
|
20240718,090000,998771200,31650,31400,31900,31300,31748
|