576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,183200,5530356100,34000,34000,34000,34000,0
|
|
20240711,183100,5530356100,34000,34000,34000,34000,0
|
|
20240711,183000,5530356100,34000,34000,34000,34000,0
|
|
20240711,182900,5530356100,34000,34000,34000,34000,0
|
|
20240711,182800,5530356100,34000,34000,34000,34000,0
|
|
20240711,182700,5530356100,34000,34000,34000,34000,0
|
|
20240711,182600,5530356100,34000,34000,34000,34000,0
|
|
20240711,182500,5530356100,34000,34000,34000,34000,0
|
|
20240711,182400,5530356100,34000,34000,34000,34000,0
|
|
20240711,182300,5530356100,34000,34000,34000,34000,0
|
|
20240711,182200,5530356100,34000,34000,34000,34000,0
|
|
20240711,182100,5530356100,34000,34000,34000,34000,0
|
|
20240711,182000,5530356100,34000,34000,34000,34000,0
|
|
20240711,181900,5530356100,34000,34000,34000,34000,0
|
|
20240711,181800,5530356100,34000,34000,34000,34000,0
|
|
20240711,181700,5530356100,34000,34000,34000,34000,0
|
|
20240711,181600,5530356100,34000,34000,34000,34000,0
|
|
20240711,181500,5530356100,34000,34000,34000,34000,0
|
|
20240711,181400,5530356100,34000,34000,34000,34000,0
|
|
20240711,181300,5530356100,34000,34000,34000,34000,0
|
|
20240711,181200,5530356100,34000,34000,34000,34000,0
|
|
20240711,181100,5530356100,34000,34000,34000,34000,0
|
|
20240711,181000,5530356100,34000,34000,34000,34000,0
|
|
20240711,180900,5530356100,34000,34000,34000,34000,0
|
|
20240711,180800,5530356100,34000,34000,34000,34000,0
|
|
20240711,180700,5530356100,34000,34000,34000,34000,0
|
|
20240711,180600,5530356100,34000,34000,34000,34000,0
|
|
20240711,180500,5530356100,34000,34000,34000,34000,0
|
|
20240711,180400,5530356100,34000,34000,34000,34000,0
|
|
20240711,180300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,180200,5530356100,34000,34000,34000,34000,0
|
|
20240711,180100,5530356100,34000,34000,34000,34000,0
|
|
20240711,180000,5530356100,34000,34000,34000,34000,0
|
|
20240711,175900,5530356100,34000,34000,34000,34000,0
|
|
20240711,175800,5530356100,34000,34000,34000,34000,0
|
|
20240711,175700,5530356100,34000,34000,34000,34000,0
|
|
20240711,175600,5530356100,34000,34000,34000,34000,0
|
|
20240711,175500,5530356100,34000,34000,34000,34000,0
|
|
20240711,175400,5530356100,34000,34000,34000,34000,0
|
|
20240711,175300,5530356100,34000,34000,34000,34000,0
|
|
20240711,175200,5530356100,34000,34000,34000,34000,0
|
|
20240711,175100,5530356100,34000,34000,34000,34000,0
|
|
20240711,175000,5530356100,34000,34000,34000,34000,0
|
|
20240711,174900,5530356100,34000,34000,34000,34000,0
|
|
20240711,174800,5530356100,34000,34000,34000,34000,0
|
|
20240711,174700,5530356100,34000,34000,34000,34000,0
|
|
20240711,174600,5530356100,34000,34000,34000,34000,0
|
|
20240711,174500,5530356100,34000,34000,34000,34000,0
|
|
20240711,174400,5530356100,34000,34000,34000,34000,0
|
|
20240711,174300,5530356100,34000,34000,34000,34000,0
|
|
20240711,174200,5530356100,34000,34000,34000,34000,0
|
|
20240711,174100,5530356100,34000,34000,34000,34000,0
|
|
20240711,174000,5530356100,34000,34000,34000,34000,0
|
|
20240711,173900,5530356100,34000,34000,34000,34000,0
|
|
20240711,173800,5530356100,34000,34000,34000,34000,0
|
|
20240711,173700,5530356100,34000,34000,34000,34000,0
|
|
20240711,173600,5530356100,34000,34000,34000,34000,0
|
|
20240711,173500,5530356100,34000,34000,34000,34000,0
|
|
20240711,173400,5530356100,34000,34000,34000,34000,0
|
|
20240711,173300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,173200,5530356100,34000,34000,34000,34000,0
|
|
20240711,173100,5530356100,34000,34000,34000,34000,0
|
|
20240711,173000,5530356100,34000,34000,34000,34000,0
|
|
20240711,172900,5530356100,34000,34000,34000,34000,0
|
|
20240711,172800,5530356100,34000,34000,34000,34000,0
|
|
20240711,172700,5530356100,34000,34000,34000,34000,0
|
|
20240711,172600,5530356100,34000,34000,34000,34000,0
|
|
20240711,172500,5530356100,34000,34000,34000,34000,0
|
|
20240711,172400,5530356100,34000,34000,34000,34000,0
|
|
20240711,172300,5530356100,34000,34000,34000,34000,0
|
|
20240711,172200,5530356100,34000,34000,34000,34000,0
|
|
20240711,172100,5530356100,34000,34000,34000,34000,0
|
|
20240711,172000,5530356100,34000,34000,34000,34000,0
|
|
20240711,171900,5530356100,34000,34000,34000,34000,0
|
|
20240711,171800,5530356100,34000,34000,34000,34000,0
|
|
20240711,171700,5530356100,34000,34000,34000,34000,0
|
|
20240711,171600,5530356100,34000,34000,34000,34000,0
|
|
20240711,171500,5530356100,34000,34000,34000,34000,0
|
|
20240711,171400,5530356100,34000,34000,34000,34000,0
|
|
20240711,171300,5530356100,34000,34000,34000,34000,0
|
|
20240711,171200,5530356100,34000,34000,34000,34000,0
|
|
20240711,171100,5530356100,34000,34000,34000,34000,0
|
|
20240711,171000,5530356100,34000,34000,34000,34000,0
|
|
20240711,170900,5530356100,34000,34000,34000,34000,0
|
|
20240711,170800,5530356100,34000,34000,34000,34000,0
|
|
20240711,170700,5530356100,34000,34000,34000,34000,0
|
|
20240711,170600,5530356100,34000,34000,34000,34000,0
|
|
20240711,170500,5530356100,34000,34000,34000,34000,0
|
|
20240711,170400,5530356100,34000,34000,34000,34000,0
|
|
20240711,170300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,170200,5530356100,34000,34000,34000,34000,0
|
|
20240711,170100,5530356100,34000,34000,34000,34000,0
|
|
20240711,170000,5530356100,34000,34000,34000,34000,0
|
|
20240711,165900,5530356100,34000,34000,34000,34000,0
|
|
20240711,165800,5530356100,34000,34000,34000,34000,0
|
|
20240711,165700,5530356100,34000,34000,34000,34000,0
|
|
20240711,165600,5530356100,34000,34000,34000,34000,0
|
|
20240711,165500,5530356100,34000,34000,34000,34000,0
|
|
20240711,165400,5530356100,34000,34000,34000,34000,0
|
|
20240711,165300,5530356100,34000,34000,34000,34000,0
|
|
20240711,165200,5530356100,34000,34000,34000,34000,0
|
|
20240711,165100,5530356100,34000,34000,34000,34000,0
|
|
20240711,165000,5530356100,34000,34000,34000,34000,0
|
|
20240711,164900,5530356100,34000,34000,34000,34000,0
|
|
20240711,164800,5530356100,34000,34000,34000,34000,0
|
|
20240711,164700,5530356100,34000,34000,34000,34000,0
|
|
20240711,164600,5530356100,34000,34000,34000,34000,0
|
|
20240711,164500,5530356100,34000,34000,34000,34000,0
|
|
20240711,164400,5530356100,34000,34000,34000,34000,0
|
|
20240711,164300,5530356100,34000,34000,34000,34000,0
|
|
20240711,164200,5530356100,34000,34000,34000,34000,0
|
|
20240711,164100,5530356100,34000,34000,34000,34000,0
|
|
20240711,164000,5530356100,34000,34000,34000,34000,0
|
|
20240711,163900,5530356100,34000,34000,34000,34000,0
|
|
20240711,163800,5530356100,34000,34000,34000,34000,0
|
|
20240711,163700,5530356100,34000,34000,34000,34000,0
|
|
20240711,163600,5530356100,34000,34000,34000,34000,0
|
|
20240711,163500,5530356100,34000,34000,34000,34000,0
|
|
20240711,163400,5530356100,34000,34000,34000,34000,0
|
|
20240711,163300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,163200,5530356100,34000,34000,34000,34000,0
|
|
20240711,163100,5530356100,34000,34000,34000,34000,0
|
|
20240711,163000,5530356100,34000,34000,34000,34000,0
|
|
20240711,162900,5530356100,34000,34000,34000,34000,0
|
|
20240711,162800,5530356100,34000,34000,34000,34000,0
|
|
20240711,162700,5530356100,34000,34000,34000,34000,0
|
|
20240711,162600,5530356100,34000,34000,34000,34000,0
|
|
20240711,162500,5530356100,34000,34000,34000,34000,0
|
|
20240711,162400,5530356100,34000,34000,34000,34000,0
|
|
20240711,162300,5530356100,34000,34000,34000,34000,0
|
|
20240711,162200,5530356100,34000,34000,34000,34000,0
|
|
20240711,162100,5530356100,34000,34000,34000,34000,0
|
|
20240711,162000,5530356100,34000,34000,34000,34000,0
|
|
20240711,161900,5530356100,34000,34000,34000,34000,0
|
|
20240711,161800,5530356100,34000,34000,34000,34000,0
|
|
20240711,161700,5530356100,34000,34000,34000,34000,0
|
|
20240711,161600,5530356100,34000,34000,34000,34000,0
|
|
20240711,161500,5530356100,34000,34000,34000,34000,0
|
|
20240711,161400,5530356100,34000,34000,34000,34000,0
|
|
20240711,161300,5530356100,34000,34000,34000,34000,0
|
|
20240711,161200,5530356100,34000,34000,34000,34000,0
|
|
20240711,161100,5530356100,34000,34000,34000,34000,0
|
|
20240711,161000,5530356100,34000,34000,34000,34000,0
|
|
20240711,160900,5530356100,34000,34000,34000,34000,0
|
|
20240711,160800,5530356100,34000,34000,34000,34000,0
|
|
20240711,160700,5530356100,34000,34000,34000,34000,0
|
|
20240711,160600,5530356100,34000,34000,34000,34000,0
|
|
20240711,160500,5530356100,34000,34000,34000,34000,0
|
|
20240711,160400,5530356100,34000,34000,34000,34000,0
|
|
20240711,160300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,160200,5530356100,34000,34000,34000,34000,0
|
|
20240711,160100,5530356100,34000,34000,34000,34000,0
|
|
20240711,160000,5530356100,34000,34000,34000,34000,0
|
|
20240711,155900,5530356100,34000,34000,34000,34000,0
|
|
20240711,155800,5530356100,34000,34000,34000,34000,0
|
|
20240711,155700,5530356100,34000,34000,34000,34000,0
|
|
20240711,155600,5530356100,34000,34000,34000,34000,0
|
|
20240711,155500,5530356100,34000,34000,34000,34000,0
|
|
20240711,155400,5530356100,34000,34000,34000,34000,0
|
|
20240711,155300,5530356100,34000,34000,34000,34000,0
|
|
20240711,155200,5530356100,34000,34000,34000,34000,0
|
|
20240711,155100,5530356100,34000,34000,34000,34000,0
|
|
20240711,155000,5530356100,34000,34000,34000,34000,0
|
|
20240711,154900,5530356100,34000,34000,34000,34000,0
|
|
20240711,154800,5530356100,34000,34000,34000,34000,0
|
|
20240711,154700,5530356100,34000,34000,34000,34000,0
|
|
20240711,154600,5530356100,34000,34000,34000,34000,0
|
|
20240711,154500,5530356100,34000,34000,34000,34000,0
|
|
20240711,154400,5530356100,34000,34000,34000,34000,0
|
|
20240711,154300,5530356100,34000,34000,34000,34000,0
|
|
20240711,154200,5530356100,34000,34000,34000,34000,0
|
|
20240711,154100,5530356100,34000,34000,34000,34000,0
|
|
20240711,154000,5530356100,34000,34000,34000,34000,0
|
|
20240711,153900,5530356100,34000,34000,34000,34000,0
|
|
20240711,153800,5530356100,34000,34000,34000,34000,0
|
|
20240711,153700,5530356100,34000,34000,34000,34000,0
|
|
20240711,153600,5530356100,34000,34000,34000,34000,0
|
|
20240711,153500,5530356100,34000,34000,34000,34000,0
|
|
20240711,153400,5530356100,34000,34000,34000,34000,0
|
|
20240711,153300,5530356100,34000,34000,34000,34000,1857
|
|
20240711,153200,5530356100,34000,34000,34000,34000,0
|
|
20240711,153100,5530356100,34000,34000,34000,34000,0
|
|
20240711,153000,5530356100,34000,34000,34000,34000,1857
|
|
20240711,152900,5467218100,34100,34100,34100,34100,0
|
|
20240711,152800,5467218100,34100,34100,34100,34100,0
|
|
20240711,152700,5467218100,34100,34100,34100,34100,0
|
|
20240711,152600,5467218100,34100,34100,34100,34100,0
|
|
20240711,152500,5467218100,34100,34100,34100,34100,0
|
|
20240711,152400,5467218100,34100,34100,34100,34100,0
|
|
20240711,152300,5467218100,34100,34100,34100,34100,0
|
|
20240711,152200,5467218100,34100,34100,34100,34100,0
|
|
20240711,152100,5467218100,34100,34100,34100,34100,0
|
|
20240711,152000,5467218100,34100,34100,34100,34100,0
|
|
20240711,151900,5467218100,34100,34100,34200,33850,1594
|
|
20240711,151800,5413101250,34200,34100,34200,34100,29
|
|
20240711,151700,5412112250,34100,34100,34200,34100,263
|
|
20240711,151600,5403137150,34000,34100,34100,34000,1743
|
|
20240711,151500,5343770250,34100,34100,34200,34100,13
|
|
20240711,151400,5343325950,34200,34250,34250,34100,569
|
|
20240711,151300,5323912750,34250,34250,34250,34150,24
|
|
20240711,151200,5323090850,34150,34250,34250,34150,160
|
|
20240711,151100,5317610950,34250,34250,34250,34250,41
|
|
20240711,151000,5316206700,34100,34150,34200,34100,641
|
|
20240711,150900,5294309600,34250,34300,34300,34200,256
|
|
20240711,150800,5285546800,34300,34300,34300,34200,190
|
|
20240711,150700,5279029900,34250,34250,34250,34250,609
|
|
20240711,150600,5258171650,34200,34200,34200,34200,29
|
|
20240711,150500,5257179850,34200,34200,34200,34200,85
|
|
20240711,150400,5254272850,34200,34200,34200,34200,216
|
|
20240711,150300,5246885650,34200,34250,34250,34200,556
|
|
20240711,150200,5227870200,34200,34250,34250,34200,152
|
|
20240711,150100,5222664250,34250,34250,34250,34200,133
|
|
20240711,150000,5218110500,34250,34250,34250,34200,11
|
|
20240711,145900,5217733800,34250,34250,34250,34200,173
|
|
20240711,145800,5211809300,34250,34250,34250,34200,21
|
|
20240711,145700,5211090600,34250,34250,34250,34250,0
|
|
20240711,145600,5211090600,34250,34300,34300,34250,167
|
|
20240711,145500,5205370650,34200,34200,34300,34200,145
|
|
20240711,145400,5200397450,34200,34200,34200,34150,1152
|
|
20240711,145300,5161039100,34200,34200,34200,34150,542
|
|
20240711,145200,5142508700,34200,34250,34250,34200,280
|
|
20240711,145100,5132923800,34350,34300,34350,34300,302
|
|
20240711,145000,5122564700,34250,34250,34250,34250,1
|
|
20240711,144900,5122530450,34250,34350,34350,34250,139
|
|
20240711,144800,5117767400,34300,34350,34350,34300,1102
|
|
20240711,144700,5079968150,34300,34350,34350,34300,828
|
|
20240711,144600,5051526400,34350,34300,34350,34300,19
|
|
20240711,144500,5050874200,34300,34350,34350,34300,253
|
|
20240711,144400,5042186250,34350,34250,34350,34250,2411
|
|
20240711,144300,4959559400,34250,34200,34250,34200,211
|
|
20240711,144200,4952342900,34200,34200,34200,34200,436
|
|
20240711,144100,4937431700,34200,34200,34200,34150,35
|
|
20240711,144000,4936234750,34200,34250,34250,34150,806
|
|
20240711,143900,4908666750,34250,34200,34250,34200,1105
|
|
20240711,143800,4870825200,34150,34150,34150,34150,20
|
|
20240711,143700,4870142200,34200,34250,34250,34200,136
|
|
20240711,143600,4865490500,34200,34200,34200,34200,270
|
|
20240711,143500,4856256500,34150,34200,34250,34150,1181
|
|
20240711,143400,4815862850,34200,34200,34200,34150,593
|
|
20240711,143300,4795587250,34200,34100,34200,34100,166
|
|
20240711,143200,4789918400,34100,34100,34100,34100,54
|
|
20240711,143100,4788077000,34100,34150,34150,34100,1197
|
|
20240711,143000,4747247250,34150,34100,34150,34100,228
|
|
20240711,142900,4739462550,34100,34100,34100,34100,46
|
|
20240711,142800,4737893950,34150,34150,34150,34150,25
|
|
20240711,142700,4737040200,34150,34250,34250,34150,527
|
|
20240711,142600,4719042150,34200,34200,34200,34200,148
|
|
20240711,142500,4713980550,34200,34150,34200,34150,38
|
|
20240711,142400,4712682700,34200,34200,34200,34200,68
|
|
20240711,142300,4710357100,34200,34200,34200,34200,141
|
|
20240711,142200,4705534900,34200,34150,34200,34150,8
|
|
20240711,142100,4705261450,34200,34200,34200,34200,141
|
|
20240711,142000,4700439250,34200,34150,34200,34100,521
|
|
20240711,141900,4682651850,34200,34200,34200,34200,98
|
|
20240711,141800,4679300250,34200,34200,34200,34200,228
|
|
20240711,141700,4671502650,34200,34150,34250,34150,152
|
|
20240711,141600,4666297450,34150,34150,34150,34150,1
|
|
20240711,141500,4666263300,34150,34250,34250,34150,5
|
|
20240711,141400,4666092450,34150,34150,34150,34150,225
|
|
20240711,141300,4658408700,34200,34200,34200,34200,30
|
|
20240711,141200,4657382700,34200,34150,34200,34150,257
|
|
20240711,141100,4648596350,34200,34300,34300,34150,628
|
|
20240711,141000,4627126300,34350,34300,34350,34250,255
|
|
20240711,140900,4618378900,34300,34300,34300,34300,10
|
|
20240711,140800,4618035900,34250,34250,34250,34250,157
|
|
20240711,140700,4612658650,34200,34200,34200,34200,43
|
|
20240711,140600,4611188050,34250,34250,34250,34200,187
|
|
20240711,140500,4604791000,34250,34250,34250,34250,161
|
|
20240711,140400,4599276750,34250,34250,34250,34250,49
|
|
20240711,140300,4597598500,34250,34250,34250,34250,236
|
|
20240711,140200,4589515500,34250,34250,34250,34250,28
|
|
20240711,140100,4588556500,34250,34300,34300,34250,485
|
|
20240711,140000,4571935700,34300,34350,34350,34300,300
|
|
20240711,135900,4561645650,34300,34200,34300,34200,151
|
|
20240711,135800,4556466850,34300,34300,34300,34300,154
|
|
20240711,135700,4551184650,34200,34300,34300,34200,235
|
|
20240711,135600,4543140000,34400,34400,34400,34400,146
|
|
20240711,135500,4538117600,34400,34350,34400,34250,112
|
|
20240711,135400,4534268350,34300,34300,34350,34300,198
|
|
20240711,135300,4527476700,34300,34200,34300,34200,60
|
|
20240711,135200,4525423750,34250,34250,34250,34250,182
|
|
20240711,135100,4519190250,34200,34200,34200,34200,304
|
|
20240711,135000,4508793450,34200,34200,34200,34200,131
|
|
20240711,134900,4504313250,34200,34250,34250,34200,1006
|
|
20240711,134800,4469886850,34300,34300,34300,34250,378
|
|
20240711,134700,4456921700,34300,34250,34300,34250,196
|
|
20240711,134600,4450199650,34300,34300,34300,34300,142
|
|
20240711,134500,4445329050,34300,34250,34300,34250,339
|
|
20240711,134400,4433716400,34300,34400,34400,34300,173
|
|
20240711,134300,4427781400,34350,34400,34400,34350,268
|
|
20240711,134200,4418568000,34400,34350,34400,34350,32
|
|
20240711,134100,4417467300,34400,34400,34400,34400,58
|
|
20240711,134000,4415472100,34300,34250,34300,34250,250
|
|
20240711,133900,4406897200,34300,34300,34300,34300,71
|
|
20240711,133800,4404461900,34300,34300,34300,34300,362
|
|
20240711,133700,4392045300,34300,34300,34300,34300,20
|
|
20240711,133600,4391359300,34300,34300,34300,34300,1
|
|
20240711,133500,4391325000,34300,34300,34300,34300,44
|
|
20240711,133400,4389815800,34350,34300,34350,34300,335
|
|
20240711,133300,4378318050,34300,34300,34300,34300,561
|
|
20240711,133200,4359075750,34300,34300,34300,34300,0
|
|
20240711,133100,4359075750,34300,34300,34300,34300,53
|
|
20240711,133000,4357257850,34400,34400,34400,34400,53
|
|
20240711,132900,4355434650,34400,34300,34400,34250,242
|
|
20240711,132800,4347130750,34350,34250,34350,34250,16
|
|
20240711,132700,4346582250,34250,34300,34350,34250,371
|
|
20240711,132600,4333857100,34350,34350,34350,34350,12
|
|
20240711,132500,4333444900,34400,34400,34400,34400,1341
|
|
20240711,132400,4287314500,34400,34400,34400,34300,222
|
|
20240711,132300,4279699500,34450,34450,34450,34300,294
|
|
20240711,132200,4269584250,34450,34450,34450,34450,274
|
|
20240711,132100,4260144950,34350,34350,34400,34350,277
|
|
20240711,132000,4250625000,34300,34450,34450,34300,824
|
|
20240711,131900,4222262600,34450,34450,34500,34450,5829
|
|
20240711,131800,4021244500,34450,34400,34450,34350,1931
|
|
20240711,131700,3954729300,34450,34250,34450,34250,8496
|
|
20240711,131600,3662965950,34250,34200,34250,34200,13
|
|
20240711,131500,3662521100,34200,34200,34250,34200,695
|
|
20240711,131400,3638752050,34200,34200,34200,34200,577
|
|
20240711,131300,3619018650,34200,34200,34200,34200,153
|
|
20240711,131200,3613786050,34200,34100,34200,34100,655
|
|
20240711,131100,3591388050,34100,34100,34100,34100,7
|
|
20240711,131000,3591149350,34100,34100,34100,34100,1
|
|
20240711,130900,3591115250,34150,34150,34150,34150,141
|
|
20240711,130800,3586300100,34150,34200,34200,34150,921
|
|
20240711,130700,3554816800,34200,34200,34200,34200,57
|
|
20240711,130600,3552867400,34250,34250,34250,34250,34
|
|
20240711,130500,3551702900,34250,34250,34250,34200,182
|
|
20240711,130400,3545471150,34250,34250,34250,34250,15
|
|
20240711,130300,3544957400,34250,34250,34250,34200,694
|
|
20240711,130200,3521188300,34250,34200,34250,34200,56
|
|
20240711,130100,3519272800,34200,34250,34250,34200,50
|
|
20240711,130000,3517562300,34200,34200,34200,34200,214
|
|
20240711,125900,3510243500,34200,34200,34200,34200,171
|
|
20240711,125800,3504395300,34200,34200,34200,34200,221
|
|
20240711,125700,3496837100,34200,34150,34200,34150,70
|
|
20240711,125600,3494444400,34150,34150,34150,34150,1
|
|
20240711,125500,3494410250,34150,34150,34200,34150,29
|
|
20240711,125400,3493418900,34200,34200,34200,34150,149
|
|
20240711,125300,3488323450,34200,34200,34200,34200,0
|
|
20240711,125200,3488323450,34200,34200,34200,34200,368
|
|
20240711,125100,3475737850,34150,34150,34150,34150,17
|
|
20240711,125000,3475157300,34150,34150,34150,34150,1
|
|
20240711,124900,3475123150,34150,34200,34200,34150,481
|
|
20240711,124800,3458674200,34200,34200,34200,34200,41
|
|
20240711,124700,3457272000,34200,34200,34200,34200,46
|
|
20240711,124600,3455698800,34200,34250,34250,34200,51
|
|
20240711,124500,3453954550,34250,34300,34300,34250,593
|
|
20240711,124400,3433635900,34300,34300,34300,34250,110
|
|
20240711,124300,3429865350,34250,34250,34300,34250,10
|
|
20240711,124200,3429522550,34250,34200,34250,34200,45
|
|
20240711,124100,3427981350,34300,34300,34300,34200,75
|
|
20240711,124000,3425410050,34300,34200,34300,34200,728
|
|
20240711,123900,3400472050,34200,34200,34200,34200,204
|
|
20240711,123800,3393495250,34250,34250,34250,34250,440
|
|
20240711,123700,3378425250,34300,34300,34300,34300,5
|
|
20240711,123600,3378253750,34300,34200,34300,34200,1852
|
|
20240711,123500,3314843600,34200,34250,34250,34200,456
|
|
20240711,123400,3299225800,34200,34200,34200,34200,3
|
|
20240711,123300,3299123200,34250,34200,34250,34200,57
|
|
20240711,123200,3297172350,34200,34200,34200,34200,11
|
|
20240711,123100,3296796150,34200,34150,34200,34150,223
|
|
20240711,123000,3289169800,34200,34150,34200,34150,131
|
|
20240711,122900,3284695600,34150,34150,34150,34150,138
|
|
20240711,122800,3279982900,34200,34150,34200,34150,221
|
|
20240711,122700,3272434000,34150,34150,34150,34150,25
|
|
20240711,122600,3271580250,34150,34150,34150,34150,0
|
|
20240711,122500,3271580250,34150,34200,34200,34150,147
|
|
20240711,122400,3266553150,34200,34200,34200,34200,2
|
|
20240711,122300,3266484750,34150,34150,34150,34150,250
|
|
20240711,122200,3257947250,34150,34100,34150,34100,56
|
|
20240711,122100,3256036850,34100,34100,34100,34100,8
|
|
20240711,122000,3255764050,34100,34200,34200,34100,410
|
|
20240711,121900,3241744050,34200,34200,34200,34200,4
|
|
20240711,121800,3241607250,34100,34100,34100,34100,50
|
|
20240711,121700,3239902250,34100,34100,34100,34100,50
|
|
20240711,121600,3238197250,34100,34100,34100,34100,10
|
|
20240711,121500,3237856250,34100,34200,34200,34100,360
|
|
20240711,121400,3225559350,34200,34150,34200,34150,7
|
|
20240711,121300,3225320050,34200,34200,34200,34200,15
|
|
20240711,121200,3224807050,34200,34200,34200,34150,16
|
|
20240711,121100,3224260100,34200,34200,34200,34200,269
|
|
20240711,121000,3215060300,34200,34200,34200,34200,176
|
|
20240711,120900,3209041100,34200,34200,34200,34200,6
|
|
20240711,120800,3208835900,34250,34250,34250,34250,0
|
|
20240711,120700,3208835900,34250,34100,34250,34100,268
|
|
20240711,120600,3199675500,34100,34200,34250,34100,6
|
|
20240711,120500,3199470500,34200,34200,34200,34200,1126
|
|
20240711,120400,3160961300,34100,34200,34200,34100,441
|
|
20240711,120300,3145904950,34200,34150,34200,34150,743
|
|
20240711,120200,3120504800,34100,34150,34150,34100,7
|
|
20240711,120100,3120266050,34150,34150,34150,34150,113
|
|
20240711,120000,3116407100,34150,34150,34150,34100,44
|
|
20240711,115900,3114906600,34100,34150,34150,34100,76
|
|
20240711,115800,3112314750,34150,34150,34150,34150,146
|
|
20240711,115700,3107328850,34150,34150,34150,34150,17
|
|
20240711,115600,3106748300,34150,34100,34150,34100,153
|
|
20240711,115500,3101530750,34100,34100,34100,34100,25
|
|
20240711,115400,3100678250,34100,34100,34100,34100,143
|
|
20240711,115300,3095801950,34100,34100,34100,34100,46
|
|
20240711,115200,3094233350,34100,34150,34200,34100,142
|
|
20240711,115100,3089382600,34150,34200,34200,34150,347
|
|
20240711,115000,3077531550,34200,34200,34200,34200,59
|
|
20240711,114900,3075513750,34150,34150,34150,34150,172
|
|
20240711,114800,3069639950,34150,34150,34150,34150,74
|
|
20240711,114700,3067112850,34150,34150,34150,34150,241
|
|
20240711,114600,3058882700,34150,34050,34150,34050,1827
|
|
20240711,114500,2996590150,34100,34050,34100,34050,157
|
|
20240711,114400,2991244250,34050,34050,34050,34050,10
|
|
20240711,114300,2990903750,34050,34050,34050,34050,175
|
|
20240711,114200,2984945000,34050,34050,34050,34050,24
|
|
20240711,114100,2984127800,34050,34050,34050,34050,352
|
|
20240711,114000,2972142200,34050,34050,34050,34050,1609
|
|
20240711,113900,2917355750,34050,34050,34050,34050,1
|
|
20240711,113800,2917321700,34100,34050,34100,34050,190
|
|
20240711,113700,2910844700,34100,34000,34100,34000,172
|
|
20240711,113600,2904989800,33850,33850,33850,33850,101
|
|
20240711,113500,2901570950,33850,33800,33850,33800,23
|
|
20240711,113400,2900792550,33800,33850,33850,33800,1007
|
|
20240711,113300,2866743900,33850,33900,33900,33850,395
|
|
20240711,113200,2853354000,33900,33900,33900,33900,0
|
|
20240711,113100,2853354000,33900,34100,34100,33900,181
|
|
20240711,113000,2847199600,34100,34000,34100,34000,15
|
|
20240711,112900,2846688800,34100,34050,34100,34050,247
|
|
20240711,112800,2838268650,34050,33950,34050,33950,8
|
|
20240711,112700,2837996650,34000,33900,34000,33900,326
|
|
20240711,112600,2826921250,33850,33900,33900,33850,210
|
|
20240711,112500,2819802300,33900,33900,33900,33900,110
|
|
20240711,112400,2816073300,33900,33900,33900,33900,40
|
|
20240711,112300,2814717300,33850,33900,33900,33850,48
|
|
20240711,112200,2813091250,33800,33950,33950,33800,17
|
|
20240711,112100,2812515600,34000,34050,34050,34000,202
|
|
20240711,112000,2805647550,34050,34150,34150,34050,548
|
|
20240711,111900,2786969850,34150,34100,34150,34100,261
|
|
20240711,111800,2778066850,34100,34100,34100,34050,97
|
|
20240711,111700,2774762650,34100,34100,34100,34000,190
|
|
20240711,111600,2768283850,34100,34000,34100,34000,178
|
|
20240711,111500,2762214950,34000,34050,34100,34000,221
|
|
20240711,111400,2754688500,33950,33950,34050,33950,660
|
|
20240711,111300,2732268300,33950,33950,33950,33900,76
|
|
20240711,111200,2729688600,33950,33800,33950,33800,195
|
|
20240711,111100,2723086800,33800,33800,33800,33800,272
|
|
20240711,111000,2713893200,33800,33800,33800,33800,4
|
|
20240711,110900,2713758000,33850,33850,33850,33850,141
|
|
20240711,110800,2708985150,33850,33700,33850,33700,10
|
|
20240711,110700,2708646850,33900,33800,33900,33750,989
|
|
20240711,110600,2675213550,33800,33700,33800,33700,1229
|
|
20240711,110500,2633764350,33750,33700,33750,33700,249
|
|
20240711,110400,2625368100,33750,33700,33750,33700,118
|
|
20240711,110300,2621391450,33700,33700,33700,33700,161
|
|
20240711,110200,2615965750,33700,33700,33700,33700,88
|
|
20240711,110100,2613000150,33600,33550,33700,33500,1547
|
|
20240711,110000,2560998800,33550,33450,33550,33450,360
|
|
20240711,105900,2548953500,33500,33500,33500,33450,294
|
|
20240711,105800,2539115450,33500,33500,33550,33500,154
|
|
20240711,105700,2533949350,33550,33500,33600,33350,3300
|
|
20240711,105600,2423660400,33550,33600,33600,33550,2012
|
|
20240711,105500,2356111100,33600,33600,33600,33600,340
|
|
20240711,105400,2344687100,33650,33550,33650,33550,194
|
|
20240711,105300,2338163400,33600,33650,33650,33350,7903
|
|
20240711,105200,2073688950,33700,33800,33800,33700,250
|
|
20240711,105100,2065246200,33800,33800,33800,33750,511
|
|
20240711,105000,2047974600,33750,33800,33800,33750,19
|
|
20240711,104900,2047333200,33750,33750,33800,33750,72
|
|
20240711,104800,2044902950,33750,33750,33800,33700,82
|
|
20240711,104700,2042135450,33750,33700,33750,33650,449
|
|
20240711,104600,2027004450,33700,33700,33700,33700,6
|
|
20240711,104500,2026802250,33750,33800,33800,33700,401
|
|
20240711,104400,2013266100,33800,33750,33800,33750,160
|
|
20240711,104300,2007865100,33750,33800,33800,33750,31
|
|
20240711,104200,2006817600,33750,33850,33900,33750,934
|
|
20240711,104100,1975232150,33850,33850,33850,33850,24
|
|
20240711,104000,1974419750,33850,33900,33900,33850,8
|
|
20240711,103900,1974148800,33950,33850,33950,33850,143
|
|
20240711,103800,1969294350,33850,34000,34000,33850,1175
|
|
20240711,103700,1929468450,33950,33950,33950,33950,40
|
|
20240711,103600,1928110450,33950,33950,34000,33950,291
|
|
20240711,103500,1918217050,33950,33900,34000,33900,581
|
|
20240711,103400,1898482650,34000,33850,34000,33850,751
|
|
20240711,103300,1873008800,33800,33800,33800,33800,27
|
|
20240711,103200,1872096200,33850,33850,33850,33850,71
|
|
20240711,103100,1869692850,33800,33800,33800,33800,7
|
|
20240711,103000,1869456250,33900,33900,33900,33800,303
|
|
20240711,102900,1859197100,33850,33800,33850,33800,395
|
|
20240711,102800,1845838150,33800,33800,33800,33750,129
|
|
20240711,102700,1841479200,33750,33800,33800,33750,237
|
|
20240711,102600,1833471000,33700,33800,33800,33700,157
|
|
20240711,102500,1828164900,33800,33650,33800,33650,604
|
|
20240711,102400,1807823200,33650,33600,33700,33600,859
|
|
20240711,102300,1778957700,33600,33700,33700,33600,738
|
|
20240711,102200,1754145200,33700,33800,33800,33550,441
|
|
20240711,102100,1739336500,33550,33700,33800,33550,5576
|
|
20240711,102000,1551790850,33700,33750,33750,33700,281
|
|
20240711,101900,1542318650,33750,33750,33750,33700,537
|
|
20240711,101800,1524209200,33750,33800,33800,33750,138
|
|
20240711,101700,1519546700,33800,33800,33800,33800,310
|
|
20240711,101600,1509068700,33800,33800,33800,33800,400
|
|
20240711,101500,1495548700,33800,33800,33800,33800,1
|
|
20240711,101400,1495514900,33900,33900,33950,33900,208
|
|
20240711,101300,1488456450,33950,33900,33950,33800,1350
|
|
20240711,101200,1442749200,33850,33900,33900,33850,4
|
|
20240711,101100,1442613650,33850,33850,33850,33850,32
|
|
20240711,101000,1441530450,33850,33900,33950,33850,193
|
|
20240711,100900,1434988450,33900,33950,33950,33900,53
|
|
20240711,100800,1433189150,34000,33950,34000,33950,39
|
|
20240711,100700,1431864850,33950,33950,33950,33950,351
|
|
20240711,100600,1419948400,33950,33850,33950,33800,651
|
|
20240711,100500,1397884400,33850,33800,33850,33800,121
|
|
20240711,100400,1393794350,33800,33700,33850,33700,448
|
|
20240711,100300,1378640600,33800,33650,33800,33650,170
|
|
20240711,100200,1372894750,33650,33700,33900,33650,1421
|
|
20240711,100100,1325012000,33850,33750,33850,33700,569
|
|
20240711,100000,1305808100,33750,33750,33800,33700,309
|
|
20240711,095900,1295374850,33750,33750,33800,33700,510
|
|
20240711,095800,1278164250,33700,33800,33800,33700,1413
|
|
20240711,095700,1230496650,33800,34000,34000,33800,376
|
|
20240711,095600,1217754250,33800,34050,34050,33700,4302
|
|
20240711,095500,1072417300,34000,34000,34000,34000,163
|
|
20240711,095400,1066875300,34100,34000,34100,34000,542
|
|
20240711,095300,1048431650,34050,34100,34100,34050,171
|
|
20240711,095200,1042609050,34100,34150,34200,34100,1569
|
|
20240711,095100,989016600,34150,34050,34150,34050,337
|
|
20240711,095000,977516650,34050,34000,34050,34000,178
|
|
20240711,094900,971463350,34000,34000,34050,34000,466
|
|
20240711,094800,955609350,33900,34000,34000,33900,285
|
|
20240711,094700,945936700,34000,33900,34000,33900,214
|
|
20240711,094600,938680850,33900,33900,33900,33900,220
|
|
20240711,094500,931222850,33900,33900,33900,33850,555
|
|
20240711,094400,912409050,33850,33850,33900,33850,47
|
|
20240711,094300,910817950,33850,33900,33900,33850,152
|
|
20240711,094200,905672250,33900,33950,33950,33900,566
|
|
20240711,094100,886484200,33950,33950,33950,33950,72
|
|
20240711,094000,884039800,33950,33950,33950,33900,256
|
|
20240711,093900,875348700,33950,34000,34000,33950,116
|
|
20240711,093800,871410250,34000,33950,34000,33950,302
|
|
20240711,093700,861143800,33900,33900,34000,33900,103
|
|
20240711,093600,857651900,33900,33850,33950,33850,151
|
|
20240711,093500,852529350,33850,33850,33900,33800,246
|
|
20240711,093400,844201700,33850,33800,33850,33800,723
|
|
20240711,093300,819749300,33900,33850,33900,33800,243
|
|
20240711,093200,811528000,33850,33950,33950,33800,985
|
|
20240711,093100,778214100,33900,33800,33900,33750,1352
|
|
20240711,093000,732475200,33800,33800,33950,33700,722
|
|
20240711,092900,708093200,33800,33900,33900,33800,1712
|
|
20240711,092800,650167300,33850,33950,33950,33850,1137
|
|
20240711,092700,611625850,33950,34000,34000,33950,1502
|
|
20240711,092600,560593100,34000,34050,34050,34000,644
|
|
20240711,092500,538673250,34050,34050,34150,34050,88
|
|
20240711,092400,535672650,34100,34150,34150,34100,60
|
|
20240711,092300,533625750,34150,34100,34150,34100,35
|
|
20240711,092200,532431950,34050,34150,34150,34050,540
|
|
20240711,092100,514025600,34100,34150,34150,34100,31
|
|
20240711,092000,512967000,34150,34150,34200,34150,205
|
|
20240711,091900,505966150,34150,34300,34350,34150,566
|
|
20240711,091800,486592300,34300,34400,34400,34300,140
|
|
20240711,091700,481784800,34400,34350,34400,34350,204
|
|
20240711,091600,474769550,34350,34350,34350,34350,112
|
|
20240711,091500,470922350,34400,34150,34400,34100,689
|
|
20240711,091400,447341250,34150,34150,34150,34150,212
|
|
20240711,091300,440101450,34150,34100,34150,34100,853
|
|
20240711,091200,410990700,34150,34100,34150,34100,39
|
|
20240711,091100,409659450,34100,34250,34250,34100,1370
|
|
20240711,091000,362919250,34250,34300,34300,34150,44
|
|
20240711,090900,361411400,34300,34150,34300,34100,622
|
|
20240711,090800,340136850,34250,34200,34250,34200,74
|
|
20240711,090700,337604300,34250,34250,34250,34100,463
|
|
20240711,090600,321782150,34250,34100,34300,34100,783
|
|
20240711,090500,294997050,34100,33850,34100,33850,657
|
|
20240711,090400,272662200,33850,34050,34100,33850,987
|
|
20240711,090300,239132550,34050,34050,34200,34000,1613
|
|
20240711,090200,184263250,34050,34250,34500,34050,1799
|
|
20240711,090100,122637100,34250,34450,34500,34250,1768
|
|
20240711,090000,61929250,34500,34500,34500,34350,1796
|