576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,183200,5944629100,34550,34550,34550,34550,0
|
|
20240712,183100,5944629100,34550,34550,34550,34550,0
|
|
20240712,183000,5944629100,34550,34550,34550,34550,0
|
|
20240712,182900,5944629100,34550,34550,34550,34550,0
|
|
20240712,182800,5944629100,34550,34550,34550,34550,0
|
|
20240712,182700,5944629100,34550,34550,34550,34550,0
|
|
20240712,182600,5944629100,34550,34550,34550,34550,0
|
|
20240712,182500,5944629100,34550,34550,34550,34550,0
|
|
20240712,182400,5944629100,34550,34550,34550,34550,0
|
|
20240712,182300,5944629100,34550,34550,34550,34550,0
|
|
20240712,182200,5944629100,34550,34550,34550,34550,0
|
|
20240712,182100,5944629100,34550,34550,34550,34550,0
|
|
20240712,182000,5944629100,34550,34550,34550,34550,0
|
|
20240712,181900,5944629100,34550,34550,34550,34550,0
|
|
20240712,181800,5944629100,34550,34550,34550,34550,0
|
|
20240712,181700,5944629100,34550,34550,34550,34550,0
|
|
20240712,181600,5944629100,34550,34550,34550,34550,0
|
|
20240712,181500,5944629100,34550,34550,34550,34550,0
|
|
20240712,181400,5944629100,34550,34550,34550,34550,0
|
|
20240712,181300,5944629100,34550,34550,34550,34550,0
|
|
20240712,181200,5944629100,34550,34550,34550,34550,0
|
|
20240712,181100,5944629100,34550,34550,34550,34550,0
|
|
20240712,181000,5944629100,34550,34550,34550,34550,0
|
|
20240712,180900,5944629100,34550,34550,34550,34550,0
|
|
20240712,180800,5944629100,34550,34550,34550,34550,0
|
|
20240712,180700,5944629100,34550,34550,34550,34550,0
|
|
20240712,180600,5944629100,34550,34550,34550,34550,0
|
|
20240712,180500,5944629100,34550,34550,34550,34550,0
|
|
20240712,180400,5944629100,34550,34550,34550,34550,0
|
|
20240712,180300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,180200,5944629100,34550,34550,34550,34550,0
|
|
20240712,180100,5944629100,34550,34550,34550,34550,0
|
|
20240712,180000,5944629100,34550,34550,34550,34550,0
|
|
20240712,175900,5944629100,34550,34550,34550,34550,0
|
|
20240712,175800,5944629100,34550,34550,34550,34550,0
|
|
20240712,175700,5944629100,34550,34550,34550,34550,0
|
|
20240712,175600,5944629100,34550,34550,34550,34550,0
|
|
20240712,175500,5944629100,34550,34550,34550,34550,0
|
|
20240712,175400,5944629100,34550,34550,34550,34550,0
|
|
20240712,175300,5944629100,34550,34550,34550,34550,0
|
|
20240712,175200,5944629100,34550,34550,34550,34550,0
|
|
20240712,175100,5944629100,34550,34550,34550,34550,0
|
|
20240712,175000,5944629100,34550,34550,34550,34550,0
|
|
20240712,174900,5944629100,34550,34550,34550,34550,0
|
|
20240712,174800,5944629100,34550,34550,34550,34550,0
|
|
20240712,174700,5944629100,34550,34550,34550,34550,0
|
|
20240712,174600,5944629100,34550,34550,34550,34550,0
|
|
20240712,174500,5944629100,34550,34550,34550,34550,0
|
|
20240712,174400,5944629100,34550,34550,34550,34550,0
|
|
20240712,174300,5944629100,34550,34550,34550,34550,0
|
|
20240712,174200,5944629100,34550,34550,34550,34550,0
|
|
20240712,174100,5944629100,34550,34550,34550,34550,0
|
|
20240712,174000,5944629100,34550,34550,34550,34550,0
|
|
20240712,173900,5944629100,34550,34550,34550,34550,0
|
|
20240712,173800,5944629100,34550,34550,34550,34550,0
|
|
20240712,173700,5944629100,34550,34550,34550,34550,0
|
|
20240712,173600,5944629100,34550,34550,34550,34550,0
|
|
20240712,173500,5944629100,34550,34550,34550,34550,0
|
|
20240712,173400,5944629100,34550,34550,34550,34550,0
|
|
20240712,173300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,173200,5944629100,34550,34550,34550,34550,0
|
|
20240712,173100,5944629100,34550,34550,34550,34550,0
|
|
20240712,173000,5944629100,34550,34550,34550,34550,0
|
|
20240712,172900,5944629100,34550,34550,34550,34550,0
|
|
20240712,172800,5944629100,34550,34550,34550,34550,0
|
|
20240712,172700,5944629100,34550,34550,34550,34550,0
|
|
20240712,172600,5944629100,34550,34550,34550,34550,0
|
|
20240712,172500,5944629100,34550,34550,34550,34550,0
|
|
20240712,172400,5944629100,34550,34550,34550,34550,0
|
|
20240712,172300,5944629100,34550,34550,34550,34550,0
|
|
20240712,172200,5944629100,34550,34550,34550,34550,0
|
|
20240712,172100,5944629100,34550,34550,34550,34550,0
|
|
20240712,172000,5944629100,34550,34550,34550,34550,0
|
|
20240712,171900,5944629100,34550,34550,34550,34550,0
|
|
20240712,171800,5944629100,34550,34550,34550,34550,0
|
|
20240712,171700,5944629100,34550,34550,34550,34550,0
|
|
20240712,171600,5944629100,34550,34550,34550,34550,0
|
|
20240712,171500,5944629100,34550,34550,34550,34550,0
|
|
20240712,171400,5944629100,34550,34550,34550,34550,0
|
|
20240712,171300,5944629100,34550,34550,34550,34550,0
|
|
20240712,171200,5944629100,34550,34550,34550,34550,0
|
|
20240712,171100,5944629100,34550,34550,34550,34550,0
|
|
20240712,171000,5944629100,34550,34550,34550,34550,0
|
|
20240712,170900,5944629100,34550,34550,34550,34550,0
|
|
20240712,170800,5944629100,34550,34550,34550,34550,0
|
|
20240712,170700,5944629100,34550,34550,34550,34550,0
|
|
20240712,170600,5944629100,34550,34550,34550,34550,0
|
|
20240712,170500,5944629100,34550,34550,34550,34550,0
|
|
20240712,170400,5944629100,34550,34550,34550,34550,0
|
|
20240712,170300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,170200,5944629100,34550,34550,34550,34550,0
|
|
20240712,170100,5944629100,34550,34550,34550,34550,0
|
|
20240712,170000,5944629100,34550,34550,34550,34550,0
|
|
20240712,165900,5944629100,34550,34550,34550,34550,0
|
|
20240712,165800,5944629100,34550,34550,34550,34550,0
|
|
20240712,165700,5944629100,34550,34550,34550,34550,0
|
|
20240712,165600,5944629100,34550,34550,34550,34550,0
|
|
20240712,165500,5944629100,34550,34550,34550,34550,0
|
|
20240712,165400,5944629100,34550,34550,34550,34550,0
|
|
20240712,165300,5944629100,34550,34550,34550,34550,0
|
|
20240712,165200,5944629100,34550,34550,34550,34550,0
|
|
20240712,165100,5944629100,34550,34550,34550,34550,0
|
|
20240712,165000,5944629100,34550,34550,34550,34550,0
|
|
20240712,164900,5944629100,34550,34550,34550,34550,0
|
|
20240712,164800,5944629100,34550,34550,34550,34550,0
|
|
20240712,164700,5944629100,34550,34550,34550,34550,0
|
|
20240712,164600,5944629100,34550,34550,34550,34550,0
|
|
20240712,164500,5944629100,34550,34550,34550,34550,0
|
|
20240712,164400,5944629100,34550,34550,34550,34550,0
|
|
20240712,164300,5944629100,34550,34550,34550,34550,0
|
|
20240712,164200,5944629100,34550,34550,34550,34550,0
|
|
20240712,164100,5944629100,34550,34550,34550,34550,0
|
|
20240712,164000,5944629100,34550,34550,34550,34550,0
|
|
20240712,163900,5944629100,34550,34550,34550,34550,0
|
|
20240712,163800,5944629100,34550,34550,34550,34550,0
|
|
20240712,163700,5944629100,34550,34550,34550,34550,0
|
|
20240712,163600,5944629100,34550,34550,34550,34550,0
|
|
20240712,163500,5944629100,34550,34550,34550,34550,0
|
|
20240712,163400,5944629100,34550,34550,34550,34550,0
|
|
20240712,163300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,163200,5944629100,34550,34550,34550,34550,0
|
|
20240712,163100,5944629100,34550,34550,34550,34550,0
|
|
20240712,163000,5944629100,34550,34550,34550,34550,0
|
|
20240712,162900,5944629100,34550,34550,34550,34550,0
|
|
20240712,162800,5944629100,34550,34550,34550,34550,0
|
|
20240712,162700,5944629100,34550,34550,34550,34550,0
|
|
20240712,162600,5944629100,34550,34550,34550,34550,0
|
|
20240712,162500,5944629100,34550,34550,34550,34550,0
|
|
20240712,162400,5944629100,34550,34550,34550,34550,0
|
|
20240712,162300,5944629100,34550,34550,34550,34550,0
|
|
20240712,162200,5944629100,34550,34550,34550,34550,0
|
|
20240712,162100,5944629100,34550,34550,34550,34550,0
|
|
20240712,162000,5944629100,34550,34550,34550,34550,0
|
|
20240712,161900,5944629100,34550,34550,34550,34550,0
|
|
20240712,161800,5944629100,34550,34550,34550,34550,0
|
|
20240712,161700,5944629100,34550,34550,34550,34550,0
|
|
20240712,161600,5944629100,34550,34550,34550,34550,0
|
|
20240712,161500,5944629100,34550,34550,34550,34550,0
|
|
20240712,161400,5944629100,34550,34550,34550,34550,0
|
|
20240712,161300,5944629100,34550,34550,34550,34550,0
|
|
20240712,161200,5944629100,34550,34550,34550,34550,0
|
|
20240712,161100,5944629100,34550,34550,34550,34550,0
|
|
20240712,161000,5944629100,34550,34550,34550,34550,0
|
|
20240712,160900,5944629100,34550,34550,34550,34550,0
|
|
20240712,160800,5944629100,34550,34550,34550,34550,0
|
|
20240712,160700,5944629100,34550,34550,34550,34550,0
|
|
20240712,160600,5944629100,34550,34550,34550,34550,0
|
|
20240712,160500,5944629100,34550,34550,34550,34550,0
|
|
20240712,160400,5944629100,34550,34550,34550,34550,0
|
|
20240712,160300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,160200,5944629100,34550,34550,34550,34550,0
|
|
20240712,160100,5944629100,34550,34550,34550,34550,0
|
|
20240712,160000,5944629100,34550,34550,34550,34550,0
|
|
20240712,155900,5944629100,34550,34550,34550,34550,0
|
|
20240712,155800,5944629100,34550,34550,34550,34550,0
|
|
20240712,155700,5944629100,34550,34550,34550,34550,0
|
|
20240712,155600,5944629100,34550,34550,34550,34550,0
|
|
20240712,155500,5944629100,34550,34550,34550,34550,0
|
|
20240712,155400,5944629100,34550,34550,34550,34550,0
|
|
20240712,155300,5944629100,34550,34550,34550,34550,0
|
|
20240712,155200,5944629100,34550,34550,34550,34550,0
|
|
20240712,155100,5944629100,34550,34550,34550,34550,0
|
|
20240712,155000,5944629100,34550,34550,34550,34550,0
|
|
20240712,154900,5944629100,34550,34550,34550,34550,0
|
|
20240712,154800,5944629100,34550,34550,34550,34550,0
|
|
20240712,154700,5944629100,34550,34550,34550,34550,0
|
|
20240712,154600,5944629100,34550,34550,34550,34550,0
|
|
20240712,154500,5944629100,34550,34550,34550,34550,0
|
|
20240712,154400,5944629100,34550,34550,34550,34550,0
|
|
20240712,154300,5944629100,34550,34550,34550,34550,0
|
|
20240712,154200,5944629100,34550,34550,34550,34550,0
|
|
20240712,154100,5944629100,34550,34550,34550,34550,0
|
|
20240712,154000,5944629100,34550,34550,34550,34550,0
|
|
20240712,153900,5944629100,34550,34550,34550,34550,0
|
|
20240712,153800,5944629100,34550,34550,34550,34550,0
|
|
20240712,153700,5944629100,34550,34550,34550,34550,0
|
|
20240712,153600,5944629100,34550,34550,34550,34550,0
|
|
20240712,153500,5944629100,34550,34550,34550,34550,0
|
|
20240712,153400,5944629100,34550,34550,34550,34550,0
|
|
20240712,153300,5944629100,34550,34550,34550,34550,6849
|
|
20240712,153200,5944629100,34550,34550,34550,34550,0
|
|
20240712,153100,5944629100,34550,34550,34550,34550,0
|
|
20240712,153000,5944629100,34550,34550,34550,34550,6849
|
|
20240712,152900,5707996150,34550,34550,34550,34550,0
|
|
20240712,152800,5707996150,34550,34550,34550,34550,0
|
|
20240712,152700,5707996150,34550,34550,34550,34550,0
|
|
20240712,152600,5707996150,34550,34550,34550,34550,0
|
|
20240712,152500,5707996150,34550,34550,34550,34550,0
|
|
20240712,152400,5707996150,34550,34550,34550,34550,0
|
|
20240712,152300,5707996150,34550,34550,34550,34550,0
|
|
20240712,152200,5707996150,34550,34550,34550,34550,0
|
|
20240712,152100,5707996150,34550,34550,34550,34550,0
|
|
20240712,152000,5707996150,34550,34550,34550,34550,0
|
|
20240712,151900,5707996150,34550,34550,34600,34500,205
|
|
20240712,151800,5700920550,34600,34600,34600,34500,209
|
|
20240712,151700,5693695850,34600,34600,34600,34550,503
|
|
20240712,151600,5676292100,34600,34650,34650,34550,316
|
|
20240712,151500,5665351900,34600,34600,34600,34550,457
|
|
20240712,151400,5649541850,34600,34650,34700,34550,177
|
|
20240712,151300,5643409200,34650,34650,34650,34500,241
|
|
20240712,151200,5635058850,34500,34500,34650,34500,169
|
|
20240712,151100,5629203300,34650,34600,34650,34450,479
|
|
20240712,151000,5612668400,34450,34600,34650,34450,569
|
|
20240712,150900,5593004550,34650,34550,34650,34550,212
|
|
20240712,150800,5585660450,34700,34550,34700,34550,172
|
|
20240712,150700,5579695200,34500,34500,34650,34500,999
|
|
20240712,150600,5545200750,34500,34600,34600,34500,545
|
|
20240712,150500,5526373850,34600,34650,34650,34600,344
|
|
20240712,150400,5514455900,34600,34550,34600,34500,157
|
|
20240712,150300,5509026800,34600,34600,34600,34500,1936
|
|
20240712,150200,5442180450,34600,34650,34650,34600,965
|
|
20240712,150100,5408783500,34600,34600,34650,34600,299
|
|
20240712,150000,5398423350,34650,34650,34650,34600,169
|
|
20240712,145900,5392567800,34600,34650,34700,34600,293
|
|
20240712,145800,5382408950,34700,34700,34700,34550,218
|
|
20240712,145700,5374854250,34650,34550,34700,34550,273
|
|
20240712,145600,5365393350,34550,34700,34700,34550,613
|
|
20240712,145500,5344167050,34700,34750,34750,34600,276
|
|
20240712,145400,5334598650,34750,34650,34750,34600,463
|
|
20240712,145300,5318545450,34650,34750,34750,34650,713
|
|
20240712,145200,5293838650,34750,34750,34750,34650,228
|
|
20240712,145100,5285926050,34750,34800,34800,34700,479
|
|
20240712,145000,5269290400,34800,34750,34800,34750,205
|
|
20240712,144900,5262159000,34800,34800,34800,34750,574
|
|
20240712,144800,5242190900,34800,34750,34800,34750,242
|
|
20240712,144700,5233775650,34700,34700,34750,34700,394
|
|
20240712,144600,5220097900,34750,34700,34750,34700,119
|
|
20240712,144500,5215967600,34700,34650,34700,34650,258
|
|
20240712,144400,5207019550,34650,34650,34650,34650,164
|
|
20240712,144300,5201336950,34650,34650,34650,34600,686
|
|
20240712,144200,5177568550,34650,34700,34750,34650,272
|
|
20240712,144100,5168122700,34750,34650,34750,34650,151
|
|
20240712,144000,5162877050,34750,34750,34750,34650,207
|
|
20240712,143900,5155689450,34750,34750,34800,34600,578
|
|
20240712,143800,5135638300,34750,34800,34800,34750,175
|
|
20240712,143700,5129556550,34800,34800,34800,34750,258
|
|
20240712,143600,5120583200,34800,34750,34800,34750,307
|
|
20240712,143500,5109899900,34800,34700,34800,34700,495
|
|
20240712,143400,5092714750,34700,34700,34700,34700,141
|
|
20240712,143300,5087822050,34700,34750,34800,34650,754
|
|
20240712,143200,5061656400,34750,34800,34800,34750,433
|
|
20240712,143100,5046602000,34800,34850,34850,34750,696
|
|
20240712,143000,5022382100,34850,34850,34850,34800,231
|
|
20240712,142900,5014331900,34850,34850,34850,34800,659
|
|
20240712,142800,4991382300,34850,34850,34850,34800,168
|
|
20240712,142700,4985527850,34850,34850,34850,34800,734
|
|
20240712,142600,4959968950,34850,34850,34850,34850,1573
|
|
20240712,142500,4905149900,34850,34850,34850,34800,1513
|
|
20240712,142400,4852422250,34850,34800,34850,34800,810
|
|
20240712,142300,4824213950,34800,34800,34800,34750,996
|
|
20240712,142200,4789553200,34800,34800,34800,34800,712
|
|
20240712,142100,4764775600,34800,34800,34800,34800,282
|
|
20240712,142000,4754962000,34800,34800,34800,34750,397
|
|
20240712,141900,4741157500,34750,34800,34800,34750,410
|
|
20240712,141800,4726894350,34800,34800,34800,34750,362
|
|
20240712,141700,4714296800,34800,34800,34800,34750,1237
|
|
20240712,141600,4671249950,34800,34800,34800,34800,361
|
|
20240712,141500,4658687150,34750,34750,34800,34750,742
|
|
20240712,141400,4632887000,34750,34750,34750,34750,299
|
|
20240712,141300,4622496750,34750,34750,34750,34700,462
|
|
20240712,141200,4606447250,34750,34750,34750,34700,608
|
|
20240712,141100,4585319300,34750,34700,34750,34700,430
|
|
20240712,141000,4570376850,34700,34750,34750,34700,319
|
|
20240712,140900,4559292300,34750,34650,34750,34650,1785
|
|
20240712,140800,4497347300,34700,34650,34700,34650,324
|
|
20240712,140700,4486109800,34650,34700,34700,34650,477
|
|
20240712,140600,4469573150,34700,34700,34700,34700,155
|
|
20240712,140500,4464194650,34700,34650,34700,34650,709
|
|
20240712,140400,4439614450,34650,34650,34650,34600,344
|
|
20240712,140300,4427695300,34650,34650,34650,34650,307
|
|
20240712,140200,4417057750,34650,34650,34650,34650,145
|
|
20240712,140100,4412033500,34600,34650,34650,34600,424
|
|
20240712,140000,4397359150,34650,34650,34650,34600,324
|
|
20240712,135900,4386135700,34650,34650,34650,34600,459
|
|
20240712,135800,4370237100,34650,34650,34650,34600,199
|
|
20240712,135700,4363342750,34650,34700,34700,34600,836
|
|
20240712,135600,4334364400,34700,34650,34700,34650,406
|
|
20240712,135500,4320281300,34700,34700,34700,34700,575
|
|
20240712,135400,4300328800,34700,34700,34700,34700,357
|
|
20240712,135300,4287940900,34700,34700,34700,34650,302
|
|
20240712,135200,4277461950,34650,34700,34700,34650,253
|
|
20240712,135100,4268683250,34700,34700,34700,34650,407
|
|
20240712,135000,4254564450,34700,34700,34750,34700,2659
|
|
20240712,134900,4162289800,34700,34650,34700,34650,915
|
|
20240712,134800,4130547550,34700,34700,34700,34650,409
|
|
20240712,134700,4116355750,34700,34750,34750,34600,6890
|
|
20240712,134600,3877569100,34750,34550,34750,34550,6423
|
|
20240712,134500,3655274850,34500,34450,34500,34400,3650
|
|
20240712,134400,3529418500,34450,34450,34450,34350,277
|
|
20240712,134300,3519876050,34450,34450,34450,34350,162
|
|
20240712,134200,3514295950,34450,34450,34450,34450,1
|
|
20240712,134100,3514261500,34450,34400,34450,34400,236
|
|
20240712,134000,3506137200,34400,34450,34450,34400,4
|
|
20240712,133900,3505999550,34450,34400,34450,34400,154
|
|
20240712,133800,3500696250,34400,34400,34400,34400,3
|
|
20240712,133700,3500593050,34400,34450,34450,34400,34
|
|
20240712,133600,3499422900,34450,34400,34450,34400,265
|
|
20240712,133500,3490306850,34400,34400,34400,34400,120
|
|
20240712,133400,3486178850,34400,34400,34400,34400,10
|
|
20240712,133300,3485834850,34450,34450,34450,34450,159
|
|
20240712,133200,3480357300,34450,34450,34450,34450,8
|
|
20240712,133100,3480081700,34450,34400,34450,34400,299
|
|
20240712,133000,3469784850,34400,34450,34450,34400,146
|
|
20240712,132900,3464755250,34350,34400,34400,34350,22
|
|
20240712,132800,3463999400,34450,34400,34450,34400,1819
|
|
20240712,132700,3401335200,34300,34350,34400,34300,551
|
|
20240712,132600,3382389800,34350,34350,34350,34350,0
|
|
20240712,132500,3382389800,34350,34300,34350,34300,151
|
|
20240712,132400,3377204950,34300,34300,34300,34300,8
|
|
20240712,132300,3376930550,34300,34350,34350,34300,129
|
|
20240712,132200,3372499600,34350,34350,34350,34350,0
|
|
20240712,132100,3372499600,34350,34350,34350,34350,163
|
|
20240712,132000,3366900550,34350,34350,34350,34350,3
|
|
20240712,131900,3366797500,34400,34350,34400,34350,127
|
|
20240712,131800,3362429500,34350,34350,34350,34350,0
|
|
20240712,131700,3362429500,34350,34400,34400,34350,222
|
|
20240712,131600,3354797350,34350,34400,34400,34350,98
|
|
20240712,131500,3351430500,34400,34400,34450,34400,135
|
|
20240712,131400,3346786450,34400,34400,34400,34400,6
|
|
20240712,131300,3346580050,34400,34400,34400,34400,120
|
|
20240712,131200,3342452050,34400,34350,34400,34350,255
|
|
20240712,131100,3333681700,34350,34350,34350,34350,81
|
|
20240712,131000,3330899350,34300,34350,34350,34300,4
|
|
20240712,130900,3330762100,34350,34300,34350,34300,130
|
|
20240712,130800,3326296900,34300,34300,34300,34300,7
|
|
20240712,130700,3326056800,34350,34350,34350,34350,127
|
|
20240712,130600,3321694350,34300,34300,34300,34300,127
|
|
20240712,130500,3317338250,34300,34300,34300,34300,134
|
|
20240712,130400,3312742050,34250,34250,34250,34250,2
|
|
20240712,130300,3312673550,34300,34300,34300,34250,132
|
|
20240712,130200,3308146250,34300,34400,34400,34300,174
|
|
20240712,130100,3302171350,34450,34450,34450,34450,106
|
|
20240712,130000,3298519650,34350,34350,34350,34350,3
|
|
20240712,125900,3298416600,34400,34400,34400,34400,128
|
|
20240712,125800,3294013400,34400,34400,34400,34400,5
|
|
20240712,125700,3293841400,34400,34450,34450,34400,276
|
|
20240712,125600,3284339550,34450,34450,34450,34450,5
|
|
20240712,125500,3284167300,34450,34450,34450,34300,480
|
|
20240712,125400,3267639150,34350,34400,34400,34350,4
|
|
20240712,125300,3267501600,34400,34400,34400,34400,189
|
|
20240712,125200,3261000000,34350,34400,34400,34350,68
|
|
20240712,125100,3258661800,34400,34350,34400,34350,134
|
|
20240712,125000,3254053300,34350,34400,34400,34350,249
|
|
20240712,124900,3245487850,34400,34300,34400,34300,324
|
|
20240712,124800,3234342650,34400,34400,34400,34400,130
|
|
20240712,124700,3229870650,34300,34300,34400,34300,366
|
|
20240712,124600,3217291900,34300,34300,34300,34300,165
|
|
20240712,124500,3211632400,34350,34350,34350,34350,120
|
|
20240712,124400,3207510400,34300,34300,34300,34300,5
|
|
20240712,124300,3207338900,34300,34300,34300,34300,117
|
|
20240712,124200,3203325800,34250,34250,34250,34250,12
|
|
20240712,124100,3202914800,34250,34250,34250,34250,19
|
|
20240712,124000,3202264050,34300,34300,34300,34300,31
|
|
20240712,123900,3201200750,34300,34250,34300,34250,110
|
|
20240712,123800,3197427800,34300,34300,34300,34300,4
|
|
20240712,123700,3197290600,34350,34350,34350,34300,142
|
|
20240712,123600,3192418350,34350,34350,34350,34350,0
|
|
20240712,123500,3192418350,34350,34300,34350,34300,132
|
|
20240712,123400,3187890600,34300,34300,34300,34300,50
|
|
20240712,123300,3186175600,34300,34250,34300,34250,138
|
|
20240712,123200,3181442250,34250,34300,34300,34250,22
|
|
20240712,123100,3180687700,34300,34250,34300,34250,333
|
|
20240712,123000,3169271100,34250,34250,34250,34250,2
|
|
20240712,122900,3169202600,34250,34300,34300,34250,3
|
|
20240712,122800,3169099800,34200,34200,34200,34200,10
|
|
20240712,122700,3168757800,34200,34250,34250,34200,300
|
|
20240712,122600,3158495900,34250,34250,34250,34250,102
|
|
20240712,122500,3155002400,34300,34300,34300,34250,146
|
|
20240712,122400,3149994750,34300,34300,34300,34300,2
|
|
20240712,122300,3149926150,34300,34250,34300,34250,178
|
|
20240712,122200,3143823800,34300,34300,34300,34300,0
|
|
20240712,122100,3143823800,34300,34250,34300,34250,184
|
|
20240712,122000,3137512750,34250,34300,34300,34250,174
|
|
20240712,121900,3131548250,34200,34200,34200,34200,0
|
|
20240712,121800,3131548250,34200,34200,34200,34200,7
|
|
20240712,121700,3131308850,34200,34150,34250,34150,336
|
|
20240712,121600,3119822050,34150,34100,34150,34100,15
|
|
20240712,121500,3119310050,34150,34100,34150,34100,254
|
|
20240712,121400,3110640100,34150,34150,34150,34150,2
|
|
20240712,121300,3110571800,34050,34050,34050,34050,78
|
|
20240712,121200,3107915900,34100,34000,34100,34000,436
|
|
20240712,121100,3093051800,34000,33950,34000,33950,190
|
|
20240712,121000,3086597100,33950,34100,34150,33900,1872
|
|
20240712,120900,3022963750,34100,34100,34100,34100,219
|
|
20240712,120800,3015495850,34150,34200,34200,34150,144
|
|
20240712,120700,3010577050,34200,34300,34300,34200,520
|
|
20240712,120600,2992787050,34300,34300,34300,34300,0
|
|
20240712,120500,2992787050,34300,34300,34300,34300,117
|
|
20240712,120400,2988773950,34300,34300,34300,34300,0
|
|
20240712,120300,2988773950,34300,34300,34300,34300,0
|
|
20240712,120200,2988773950,34300,34300,34300,34300,29
|
|
20240712,120100,2987779250,34250,34250,34250,34250,35
|
|
20240712,120000,2986580500,34150,34200,34200,34150,245
|
|
20240712,115900,2978213650,34250,34250,34250,34250,0
|
|
20240712,115800,2978213650,34250,34200,34250,34150,681
|
|
20240712,115700,2954908850,34250,34250,34250,34250,119
|
|
20240712,115600,2950833100,34200,34200,34200,34200,65
|
|
20240712,115500,2948610100,34200,34100,34200,34100,324
|
|
20240712,115400,2937560400,34100,34200,34200,34100,1464
|
|
20240712,115300,2887591250,34250,34200,34250,34200,224
|
|
20240712,115200,2879924250,34200,34200,34200,34200,252
|
|
20240712,115100,2871305850,34250,34300,34300,34250,661
|
|
20240712,115000,2848666550,34300,34300,34300,34300,5
|
|
20240712,114900,2848495050,34350,34300,34350,34300,498
|
|
20240712,114800,2831407950,34300,34400,34400,34300,958
|
|
20240712,114700,2798505500,34450,34450,34450,34450,119
|
|
20240712,114600,2794405950,34450,34450,34450,34450,5
|
|
20240712,114500,2794233700,34450,34400,34450,34400,4
|
|
20240712,114400,2794095950,34400,34400,34400,34400,154
|
|
20240712,114300,2788798350,34450,34400,34450,34400,118
|
|
20240712,114200,2784733600,34400,34400,34400,34400,50
|
|
20240712,114100,2783013600,34450,34450,34450,34400,133
|
|
20240712,114000,2778432300,34400,34450,34450,34400,9
|
|
20240712,113900,2778122350,34450,34450,34450,34450,119
|
|
20240712,113800,2774022800,34450,34450,34450,34450,10
|
|
20240712,113700,2773678300,34450,34450,34450,34450,113
|
|
20240712,113600,2769785450,34450,34450,34450,34400,20
|
|
20240712,113500,2769097200,34450,34500,34500,34400,344
|
|
20240712,113400,2757252600,34450,34450,34500,34450,407
|
|
20240712,113300,2743231350,34500,34500,34500,34500,129
|
|
20240712,113200,2738780850,34450,34500,34500,34450,8
|
|
20240712,113100,2738505100,34500,34500,34500,34500,390
|
|
20240712,113000,2725050100,34500,34550,34550,34500,6
|
|
20240712,112900,2724843050,34500,34500,34500,34500,231
|
|
20240712,112800,2716873550,34500,34500,34500,34500,49
|
|
20240712,112700,2715183050,34500,34500,34550,34500,226
|
|
20240712,112600,2707378950,34550,34550,34550,34550,29
|
|
20240712,112500,2706377000,34550,34550,34550,34550,114
|
|
20240712,112400,2702438300,34500,34550,34550,34500,6
|
|
20240712,112300,2702231150,34500,34500,34500,34500,10
|
|
20240712,112200,2701886150,34450,34600,34600,34450,365
|
|
20240712,112100,2689305150,34600,34550,34600,34550,128
|
|
20240712,112000,2684876750,34550,34600,34600,34550,35
|
|
20240712,111900,2683666550,34600,34600,34600,34600,277
|
|
20240712,111800,2674082350,34550,34550,34600,34550,36
|
|
20240712,111700,2672837550,34550,34500,34550,34500,127
|
|
20240712,111600,2668450850,34500,34600,34600,34500,553
|
|
20240712,111500,2649370050,34600,34550,34600,34550,91
|
|
20240712,111400,2646225900,34550,34500,34550,34500,111
|
|
20240712,111300,2642391150,34550,34500,34550,34500,75
|
|
20240712,111200,2639803400,34450,34500,34500,34450,79
|
|
20240712,111100,2637078150,34500,34500,34550,34500,160
|
|
20240712,111000,2631557150,34500,34500,34500,34500,209
|
|
20240712,110900,2624346650,34550,34550,34550,34550,135
|
|
20240712,110800,2619682400,34500,34500,34500,34500,1
|
|
20240712,110700,2619647900,34550,34550,34550,34550,122
|
|
20240712,110600,2615432800,34550,34550,34550,34550,1
|
|
20240712,110500,2615398250,34550,34550,34550,34450,527
|
|
20240712,110400,2597216400,34500,34550,34550,34500,59
|
|
20240712,110300,2595178000,34550,34550,34550,34550,194
|
|
20240712,110200,2588475300,34550,34550,34550,34550,51
|
|
20240712,110100,2586713250,34550,34500,34550,34500,774
|
|
20240712,110000,2559974650,34500,34500,34550,34500,22
|
|
20240712,105900,2559215600,34500,34500,34500,34500,137
|
|
20240712,105800,2554489100,34500,34550,34550,34500,70
|
|
20240712,105700,2552073950,34550,34500,34550,34500,141
|
|
20240712,105600,2547204000,34450,34550,34550,34450,42
|
|
20240712,105500,2545755350,34550,34500,34550,34500,120
|
|
20240712,105400,2541609600,34500,34550,34550,34500,260
|
|
20240712,105300,2532639550,34500,34500,34550,34500,166
|
|
20240712,105200,2526907050,34500,34500,34500,34500,35
|
|
20240712,105100,2525699550,34500,34450,34550,34450,267
|
|
20240712,105000,2516482850,34450,34500,34500,34450,511
|
|
20240712,104900,2498853500,34500,34500,34500,34500,139
|
|
20240712,104800,2494058000,34500,34500,34500,34500,136
|
|
20240712,104700,2489366000,34500,34500,34500,34450,125
|
|
20240712,104600,2485053550,34500,34500,34500,34500,10
|
|
20240712,104500,2484708550,34500,34500,34500,34500,174
|
|
20240712,104400,2478705550,34500,34500,34500,34450,56
|
|
20240712,104300,2476775550,34450,34450,34450,34450,2
|
|
20240712,104200,2476706650,34400,34350,34400,34350,12
|
|
20240712,104100,2476294350,34400,34350,34400,34350,288
|
|
20240712,104000,2466387250,34350,34400,34400,34350,104
|
|
20240712,103900,2462809800,34400,34350,34400,34350,249
|
|
20240712,103800,2454250700,34550,34450,34550,34450,1119
|
|
20240712,103700,2415605450,34500,34450,34500,34450,122
|
|
20240712,103600,2411396550,34450,34550,34550,34450,136
|
|
20240712,103500,2406698350,34550,34550,34550,34500,399
|
|
20240712,103400,2392932600,34550,34550,34550,34550,214
|
|
20240712,103300,2385538900,34500,34550,34550,34500,515
|
|
20240712,103200,2367746350,34550,34500,34550,34500,729
|
|
20240712,103100,2342563450,34500,34350,34500,34300,393
|
|
20240712,103000,2329050000,34300,34400,34400,34300,664
|
|
20240712,102900,2306235600,34400,34500,34500,34400,221
|
|
20240712,102800,2298620250,34450,34400,34450,34400,127
|
|
20240712,102700,2294245450,34400,34400,34500,34400,421
|
|
20240712,102600,2279742550,34400,34500,34500,34400,81
|
|
20240712,102500,2276950600,34500,34500,34550,34450,181
|
|
20240712,102400,2270708200,34550,34500,34550,34500,86
|
|
20240712,102300,2267740500,34500,34550,34600,34450,131
|
|
20240712,102200,2263216650,34500,34550,34600,34500,497
|
|
20240712,102100,2246054350,34550,34550,34650,34500,634
|
|
20240712,102000,2224123050,34550,34600,34700,34550,171
|
|
20240712,101900,2218206050,34600,34600,34600,34500,860
|
|
20240712,101800,2188450300,34600,34500,34600,34500,840
|
|
20240712,101700,2159397700,34400,34500,34600,34400,326
|
|
20240712,101600,2148178850,34500,34650,34700,34450,1485
|
|
20240712,101500,2096822950,34700,34800,34800,34600,1210
|
|
20240712,101400,2054888400,34650,34750,34850,34650,1488
|
|
20240712,101300,2003113550,34700,34800,34800,34700,3119
|
|
20240712,101200,1894649400,34800,34500,34800,34450,10704
|
|
20240712,101100,1524471150,34500,34450,34500,34450,2363
|
|
20240712,101000,1442964850,34450,34450,34500,34450,437
|
|
20240712,100900,1427906000,34450,34300,34450,34300,4722
|
|
20240712,100800,1265443250,34300,34250,34300,34250,510
|
|
20240712,100700,1247958700,34250,34200,34250,34150,279
|
|
20240712,100600,1238414500,34250,34150,34250,34150,205
|
|
20240712,100500,1231400150,34200,34150,34200,34150,54
|
|
20240712,100400,1229555450,34150,34100,34150,34100,160
|
|
20240712,100300,1224092200,34050,33950,34050,33950,32
|
|
20240712,100200,1223003150,33950,33950,33950,33950,2431
|
|
20240712,100100,1140470700,34000,33900,34000,33800,270
|
|
20240712,100000,1131311800,34000,34100,34100,34000,600
|
|
20240712,095900,1110881050,34100,34050,34100,34050,290
|
|
20240712,095800,1101001550,34050,34100,34150,34050,418
|
|
20240712,095700,1086759700,34100,34000,34100,34000,195
|
|
20240712,095600,1080114000,34000,34000,34000,33900,1588
|
|
20240712,095500,1026185050,33950,33900,33950,33900,253
|
|
20240712,095400,1017597350,33900,33900,34000,33900,491
|
|
20240712,095300,1000942450,33900,33900,34150,33850,1570
|
|
20240712,095200,947738950,33900,34050,34050,33900,1049
|
|
20240712,095100,912104550,34100,34100,34150,34100,165
|
|
20240712,095000,906477850,34150,34100,34150,34100,394
|
|
20240712,094900,893040150,34150,34250,34300,34150,580
|
|
20240712,094800,873201050,34300,34300,34350,34250,124
|
|
20240712,094700,868948050,34300,34250,34300,34250,118
|
|
20240712,094600,864906400,34250,34350,34350,34250,114
|
|
20240712,094500,861001800,34400,34350,34400,34250,186
|
|
20240712,094400,854624550,34400,34400,34400,34300,290
|
|
20240712,094300,844663000,34350,34350,34400,34350,335
|
|
20240712,094200,833143600,34400,34400,34400,34400,9
|
|
20240712,094100,832834000,34400,34350,34400,34350,1810
|
|
20240712,094000,770649000,34350,34300,34350,34300,177
|
|
20240712,093900,764571450,34300,34300,34300,34300,121
|
|
20240712,093800,760421150,34300,34200,34300,34150,849
|
|
20240712,093700,731335500,34200,34050,34200,34050,552
|
|
20240712,093600,712501650,34100,34100,34100,34050,258
|
|
20240712,093500,703710350,34100,34150,34150,34100,643
|
|
20240712,093400,681779050,34200,34150,34200,34150,181
|
|
20240712,093300,675597350,34150,34250,34250,34150,519
|
|
20240712,093200,657831400,34300,34300,34300,34300,241
|
|
20240712,093100,649565100,34300,34300,34350,34300,141
|
|
20240712,093000,644722900,34250,34350,34350,34250,122
|
|
20240712,092900,640543200,34300,34300,34350,34300,405
|
|
20240712,092800,626644950,34350,34350,34350,34350,47
|
|
20240712,092700,625030500,34350,34250,34350,34250,173
|
|
20240712,092600,619098050,34250,34250,34300,34250,75
|
|
20240712,092500,616526500,34350,34400,34400,34250,512
|
|
20240712,092400,598960000,34400,34400,34450,34300,979
|
|
20240712,092300,565298650,34400,34300,34450,34300,1320
|
|
20240712,092200,519891150,34300,34350,34450,34300,1589
|
|
20240712,092100,465273850,34350,34150,34350,34150,738
|
|
20240712,092000,439971900,34150,34100,34150,34100,84
|
|
20240712,091900,437103400,34100,34000,34100,34000,332
|
|
20240712,091800,425792750,34100,33850,34100,33850,338
|
|
20240712,091700,414289400,34000,33950,34000,33800,1076
|
|
20240712,091600,377747600,33950,33850,33950,33850,784
|
|
20240712,091500,351166350,33850,33900,33900,33800,84
|
|
20240712,091400,348324100,33900,33950,33950,33900,24
|
|
20240712,091300,347510250,33950,34050,34150,33950,1516
|
|
20240712,091200,295781300,34050,33950,34100,33950,1090
|
|
20240712,091100,258639300,33900,33800,33900,33800,1254
|
|
20240712,091000,216192100,33700,33850,33850,33700,141
|
|
20240712,090900,211436550,33850,33750,33850,33650,688
|
|
20240712,090800,188183450,33650,33750,33750,33600,2515
|
|
20240712,090700,103471600,33800,33900,33900,33750,362
|
|
20240712,090600,91227700,33900,33950,34000,33900,332
|
|
20240712,090500,79962850,33950,34050,34050,33950,217
|
|
20240712,090400,72583250,34050,34200,34200,34050,351
|
|
20240712,090300,60594200,34200,33900,34200,33900,169
|
|
20240712,090200,54833200,33900,33800,34000,33800,405
|
|
20240712,090100,41097850,33800,33950,34050,33750,749
|
|
20240712,090000,15673750,33950,33750,34000,33750,459
|