576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,183200,4563171300,34100,34100,34100,34100,0
|
|
20240715,183100,4563171300,34100,34100,34100,34100,0
|
|
20240715,183000,4563171300,34100,34100,34100,34100,0
|
|
20240715,182900,4563171300,34100,34100,34100,34100,0
|
|
20240715,182800,4563171300,34100,34100,34100,34100,0
|
|
20240715,182700,4563171300,34100,34100,34100,34100,0
|
|
20240715,182600,4563171300,34100,34100,34100,34100,0
|
|
20240715,182500,4563171300,34100,34100,34100,34100,0
|
|
20240715,182400,4563171300,34100,34100,34100,34100,0
|
|
20240715,182300,4563171300,34100,34100,34100,34100,0
|
|
20240715,182200,4563171300,34100,34100,34100,34100,0
|
|
20240715,182100,4563171300,34100,34100,34100,34100,0
|
|
20240715,182000,4563171300,34100,34100,34100,34100,0
|
|
20240715,181900,4563171300,34100,34100,34100,34100,0
|
|
20240715,181800,4563171300,34100,34100,34100,34100,0
|
|
20240715,181700,4563171300,34100,34100,34100,34100,0
|
|
20240715,181600,4563171300,34100,34100,34100,34100,0
|
|
20240715,181500,4563171300,34100,34100,34100,34100,0
|
|
20240715,181400,4563171300,34100,34100,34100,34100,0
|
|
20240715,181300,4563171300,34100,34100,34100,34100,0
|
|
20240715,181200,4563171300,34100,34100,34100,34100,0
|
|
20240715,181100,4563171300,34100,34100,34100,34100,0
|
|
20240715,181000,4563171300,34100,34100,34100,34100,0
|
|
20240715,180900,4563171300,34100,34100,34100,34100,0
|
|
20240715,180800,4563171300,34100,34100,34100,34100,0
|
|
20240715,180700,4563171300,34100,34100,34100,34100,0
|
|
20240715,180600,4563171300,34100,34100,34100,34100,0
|
|
20240715,180500,4563171300,34100,34100,34100,34100,0
|
|
20240715,180400,4563171300,34100,34100,34100,34100,0
|
|
20240715,180300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,180200,4563171300,34100,34100,34100,34100,0
|
|
20240715,180100,4563171300,34100,34100,34100,34100,0
|
|
20240715,180000,4563171300,34100,34100,34100,34100,0
|
|
20240715,175900,4563171300,34100,34100,34100,34100,0
|
|
20240715,175800,4563171300,34100,34100,34100,34100,0
|
|
20240715,175700,4563171300,34100,34100,34100,34100,0
|
|
20240715,175600,4563171300,34100,34100,34100,34100,0
|
|
20240715,175500,4563171300,34100,34100,34100,34100,0
|
|
20240715,175400,4563171300,34100,34100,34100,34100,0
|
|
20240715,175300,4563171300,34100,34100,34100,34100,0
|
|
20240715,175200,4563171300,34100,34100,34100,34100,0
|
|
20240715,175100,4563171300,34100,34100,34100,34100,0
|
|
20240715,175000,4563171300,34100,34100,34100,34100,0
|
|
20240715,174900,4563171300,34100,34100,34100,34100,0
|
|
20240715,174800,4563171300,34100,34100,34100,34100,0
|
|
20240715,174700,4563171300,34100,34100,34100,34100,0
|
|
20240715,174600,4563171300,34100,34100,34100,34100,0
|
|
20240715,174500,4563171300,34100,34100,34100,34100,0
|
|
20240715,174400,4563171300,34100,34100,34100,34100,0
|
|
20240715,174300,4563171300,34100,34100,34100,34100,0
|
|
20240715,174200,4563171300,34100,34100,34100,34100,0
|
|
20240715,174100,4563171300,34100,34100,34100,34100,0
|
|
20240715,174000,4563171300,34100,34100,34100,34100,0
|
|
20240715,173900,4563171300,34100,34100,34100,34100,0
|
|
20240715,173800,4563171300,34100,34100,34100,34100,0
|
|
20240715,173700,4563171300,34100,34100,34100,34100,0
|
|
20240715,173600,4563171300,34100,34100,34100,34100,0
|
|
20240715,173500,4563171300,34100,34100,34100,34100,0
|
|
20240715,173400,4563171300,34100,34100,34100,34100,0
|
|
20240715,173300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,173200,4563171300,34100,34100,34100,34100,0
|
|
20240715,173100,4563171300,34100,34100,34100,34100,0
|
|
20240715,173000,4563171300,34100,34100,34100,34100,0
|
|
20240715,172900,4563171300,34100,34100,34100,34100,0
|
|
20240715,172800,4563171300,34100,34100,34100,34100,0
|
|
20240715,172700,4563171300,34100,34100,34100,34100,0
|
|
20240715,172600,4563171300,34100,34100,34100,34100,0
|
|
20240715,172500,4563171300,34100,34100,34100,34100,0
|
|
20240715,172400,4563171300,34100,34100,34100,34100,0
|
|
20240715,172300,4563171300,34100,34100,34100,34100,0
|
|
20240715,172200,4563171300,34100,34100,34100,34100,0
|
|
20240715,172100,4563171300,34100,34100,34100,34100,0
|
|
20240715,172000,4563171300,34100,34100,34100,34100,0
|
|
20240715,171900,4563171300,34100,34100,34100,34100,0
|
|
20240715,171800,4563171300,34100,34100,34100,34100,0
|
|
20240715,171700,4563171300,34100,34100,34100,34100,0
|
|
20240715,171600,4563171300,34100,34100,34100,34100,0
|
|
20240715,171500,4563171300,34100,34100,34100,34100,0
|
|
20240715,171400,4563171300,34100,34100,34100,34100,0
|
|
20240715,171300,4563171300,34100,34100,34100,34100,0
|
|
20240715,171200,4563171300,34100,34100,34100,34100,0
|
|
20240715,171100,4563171300,34100,34100,34100,34100,0
|
|
20240715,171000,4563171300,34100,34100,34100,34100,0
|
|
20240715,170900,4563171300,34100,34100,34100,34100,0
|
|
20240715,170800,4563171300,34100,34100,34100,34100,0
|
|
20240715,170700,4563171300,34100,34100,34100,34100,0
|
|
20240715,170600,4563171300,34100,34100,34100,34100,0
|
|
20240715,170500,4563171300,34100,34100,34100,34100,0
|
|
20240715,170400,4563171300,34100,34100,34100,34100,0
|
|
20240715,170300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,170200,4563171300,34100,34100,34100,34100,0
|
|
20240715,170100,4563171300,34100,34100,34100,34100,0
|
|
20240715,170000,4563171300,34100,34100,34100,34100,0
|
|
20240715,165900,4563171300,34100,34100,34100,34100,0
|
|
20240715,165800,4563171300,34100,34100,34100,34100,0
|
|
20240715,165700,4563171300,34100,34100,34100,34100,0
|
|
20240715,165600,4563171300,34100,34100,34100,34100,0
|
|
20240715,165500,4563171300,34100,34100,34100,34100,0
|
|
20240715,165400,4563171300,34100,34100,34100,34100,0
|
|
20240715,165300,4563171300,34100,34100,34100,34100,0
|
|
20240715,165200,4563171300,34100,34100,34100,34100,0
|
|
20240715,165100,4563171300,34100,34100,34100,34100,0
|
|
20240715,165000,4563171300,34100,34100,34100,34100,0
|
|
20240715,164900,4563171300,34100,34100,34100,34100,0
|
|
20240715,164800,4563171300,34100,34100,34100,34100,0
|
|
20240715,164700,4563171300,34100,34100,34100,34100,0
|
|
20240715,164600,4563171300,34100,34100,34100,34100,0
|
|
20240715,164500,4563171300,34100,34100,34100,34100,0
|
|
20240715,164400,4563171300,34100,34100,34100,34100,0
|
|
20240715,164300,4563171300,34100,34100,34100,34100,0
|
|
20240715,164200,4563171300,34100,34100,34100,34100,0
|
|
20240715,164100,4563171300,34100,34100,34100,34100,0
|
|
20240715,164000,4563171300,34100,34100,34100,34100,0
|
|
20240715,163900,4563171300,34100,34100,34100,34100,0
|
|
20240715,163800,4563171300,34100,34100,34100,34100,0
|
|
20240715,163700,4563171300,34100,34100,34100,34100,0
|
|
20240715,163600,4563171300,34100,34100,34100,34100,0
|
|
20240715,163500,4563171300,34100,34100,34100,34100,0
|
|
20240715,163400,4563171300,34100,34100,34100,34100,0
|
|
20240715,163300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,163200,4563171300,34100,34100,34100,34100,0
|
|
20240715,163100,4563171300,34100,34100,34100,34100,0
|
|
20240715,163000,4563171300,34100,34100,34100,34100,0
|
|
20240715,162900,4563171300,34100,34100,34100,34100,0
|
|
20240715,162800,4563171300,34100,34100,34100,34100,0
|
|
20240715,162700,4563171300,34100,34100,34100,34100,0
|
|
20240715,162600,4563171300,34100,34100,34100,34100,0
|
|
20240715,162500,4563171300,34100,34100,34100,34100,0
|
|
20240715,162400,4563171300,34100,34100,34100,34100,0
|
|
20240715,162300,4563171300,34100,34100,34100,34100,0
|
|
20240715,162200,4563171300,34100,34100,34100,34100,0
|
|
20240715,162100,4563171300,34100,34100,34100,34100,0
|
|
20240715,162000,4563171300,34100,34100,34100,34100,0
|
|
20240715,161900,4563171300,34100,34100,34100,34100,0
|
|
20240715,161800,4563171300,34100,34100,34100,34100,0
|
|
20240715,161700,4563171300,34100,34100,34100,34100,0
|
|
20240715,161600,4563171300,34100,34100,34100,34100,0
|
|
20240715,161500,4563171300,34100,34100,34100,34100,0
|
|
20240715,161400,4563171300,34100,34100,34100,34100,0
|
|
20240715,161300,4563171300,34100,34100,34100,34100,0
|
|
20240715,161200,4563171300,34100,34100,34100,34100,0
|
|
20240715,161100,4563171300,34100,34100,34100,34100,0
|
|
20240715,161000,4563171300,34100,34100,34100,34100,0
|
|
20240715,160900,4563171300,34100,34100,34100,34100,0
|
|
20240715,160800,4563171300,34100,34100,34100,34100,0
|
|
20240715,160700,4563171300,34100,34100,34100,34100,0
|
|
20240715,160600,4563171300,34100,34100,34100,34100,0
|
|
20240715,160500,4563171300,34100,34100,34100,34100,0
|
|
20240715,160400,4563171300,34100,34100,34100,34100,0
|
|
20240715,160300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,160200,4563171300,34100,34100,34100,34100,0
|
|
20240715,160100,4563171300,34100,34100,34100,34100,0
|
|
20240715,160000,4563171300,34100,34100,34100,34100,0
|
|
20240715,155900,4563171300,34100,34100,34100,34100,0
|
|
20240715,155800,4563171300,34100,34100,34100,34100,0
|
|
20240715,155700,4563171300,34100,34100,34100,34100,0
|
|
20240715,155600,4563171300,34100,34100,34100,34100,0
|
|
20240715,155500,4563171300,34100,34100,34100,34100,0
|
|
20240715,155400,4563171300,34100,34100,34100,34100,0
|
|
20240715,155300,4563171300,34100,34100,34100,34100,0
|
|
20240715,155200,4563171300,34100,34100,34100,34100,0
|
|
20240715,155100,4563171300,34100,34100,34100,34100,0
|
|
20240715,155000,4563171300,34100,34100,34100,34100,0
|
|
20240715,154900,4563171300,34100,34100,34100,34100,0
|
|
20240715,154800,4563171300,34100,34100,34100,34100,0
|
|
20240715,154700,4563171300,34100,34100,34100,34100,0
|
|
20240715,154600,4563171300,34100,34100,34100,34100,0
|
|
20240715,154500,4563171300,34100,34100,34100,34100,0
|
|
20240715,154400,4563171300,34100,34100,34100,34100,0
|
|
20240715,154300,4563171300,34100,34100,34100,34100,0
|
|
20240715,154200,4563171300,34100,34100,34100,34100,0
|
|
20240715,154100,4563171300,34100,34100,34100,34100,0
|
|
20240715,154000,4563171300,34100,34100,34100,34100,0
|
|
20240715,153900,4563171300,34100,34100,34100,34100,0
|
|
20240715,153800,4563171300,34100,34100,34100,34100,0
|
|
20240715,153700,4563171300,34100,34100,34100,34100,0
|
|
20240715,153600,4563171300,34100,34100,34100,34100,0
|
|
20240715,153500,4563171300,34100,34100,34100,34100,0
|
|
20240715,153400,4563171300,34100,34100,34100,34100,0
|
|
20240715,153300,4563171300,34100,34100,34100,34100,1992
|
|
20240715,153200,4563171300,34100,34100,34100,34100,0
|
|
20240715,153100,4563171300,34100,34100,34100,34100,0
|
|
20240715,153000,4563171300,34100,34100,34100,34100,1992
|
|
20240715,152900,4495244100,34100,34100,34100,34100,0
|
|
20240715,152800,4495244100,34100,34100,34100,34100,0
|
|
20240715,152700,4495244100,34100,34100,34100,34100,0
|
|
20240715,152600,4495244100,34100,34100,34100,34100,0
|
|
20240715,152500,4495244100,34100,34100,34100,34100,0
|
|
20240715,152400,4495244100,34100,34100,34100,34100,0
|
|
20240715,152300,4495244100,34100,34100,34100,34100,0
|
|
20240715,152200,4495244100,34100,34100,34100,34100,0
|
|
20240715,152100,4495244100,34100,34100,34100,34100,0
|
|
20240715,152000,4495244100,34100,34100,34100,34100,0
|
|
20240715,151900,4495244100,34100,34150,34150,34000,5770
|
|
20240715,151800,4299046550,34100,34150,34150,34100,31
|
|
20240715,151700,4297989000,34100,34000,34100,34000,343
|
|
20240715,151600,4286299700,34000,34000,34000,34000,200
|
|
20240715,151500,4279499700,34000,34050,34050,34000,1878
|
|
20240715,151400,4215643700,34050,34050,34050,34000,461
|
|
20240715,151300,4199964300,34050,34050,34050,34050,1918
|
|
20240715,151200,4134656400,34050,34100,34100,34050,5
|
|
20240715,151100,4134486000,34050,34050,34050,34050,32
|
|
20240715,151000,4133396400,34050,34050,34100,34050,172
|
|
20240715,150900,4127539300,34050,34150,34150,34050,129
|
|
20240715,150800,4123144400,34050,34100,34150,34050,80
|
|
20240715,150700,4120418200,34100,34100,34100,34050,2094
|
|
20240715,150600,4049107200,34050,34150,34150,34050,121
|
|
20240715,150500,4044987050,34000,34000,34000,34000,1
|
|
20240715,150400,4044953050,34100,34100,34100,34100,225
|
|
20240715,150300,4037280550,34000,34050,34050,34000,148
|
|
20240715,150200,4032242950,34000,34000,34100,34000,1018
|
|
20240715,150100,3997630850,34000,34000,34100,34000,533
|
|
20240715,150000,3979508650,34100,34000,34100,34000,46
|
|
20240715,145900,3977944400,34050,34150,34150,34000,2077
|
|
20240715,145800,3907288650,34100,34150,34150,34100,2
|
|
20240715,145700,3907220400,34100,34150,34150,34100,14
|
|
20240715,145600,3906742500,34150,34150,34150,34150,211
|
|
20240715,145500,3899536850,34100,34050,34150,34050,179
|
|
20240715,145400,3893427750,34150,34100,34150,34100,19
|
|
20240715,145300,3892779750,34100,34000,34150,34000,2928
|
|
20240715,145200,3793076550,34000,33950,34000,33950,385
|
|
20240715,145100,3779995400,34000,33950,34000,33950,31
|
|
20240715,145000,3778942700,33950,33950,33950,33950,33
|
|
20240715,144900,3777822350,33950,34000,34000,33950,3
|
|
20240715,144800,3777720400,34000,33950,34000,33950,76
|
|
20240715,144700,3775140050,33950,33950,33950,33950,7
|
|
20240715,144600,3774902400,34000,34000,34000,33950,13
|
|
20240715,144500,3774460500,34000,33950,34000,33900,362
|
|
20240715,144400,3762170600,33950,33950,33950,33950,2
|
|
20240715,144300,3762102700,33950,33950,33950,33950,2
|
|
20240715,144200,3762034800,33950,33900,33950,33900,701
|
|
20240715,144100,3738236000,33900,33900,33900,33900,83
|
|
20240715,144000,3735422300,33900,33900,33950,33900,21
|
|
20240715,143900,3734709500,33950,33900,33950,33900,432
|
|
20240715,143800,3720049750,33900,33850,33900,33850,74
|
|
20240715,143700,3717544700,33850,33850,33850,33850,21
|
|
20240715,143600,3716833850,33850,33900,33900,33850,4
|
|
20240715,143500,3716698300,33900,33900,33900,33900,0
|
|
20240715,143400,3716698300,33900,33850,33900,33850,594
|
|
20240715,143300,3696586100,33850,33850,33900,33850,65
|
|
20240715,143200,3694383950,33850,33850,33850,33850,2
|
|
20240715,143100,3694316250,33850,33850,33850,33850,72
|
|
20240715,143000,3691879050,33850,33850,33900,33850,41
|
|
20240715,142900,3690491150,33850,33800,33850,33800,120
|
|
20240715,142800,3686429200,33850,33800,33850,33800,433
|
|
20240715,142700,3671793650,33850,33800,33850,33800,393
|
|
20240715,142600,3658494200,33850,33800,33850,33800,2
|
|
20240715,142500,3658426550,33800,33850,33850,33800,167
|
|
20240715,142400,3652781800,33800,33850,33850,33800,426
|
|
20240715,142300,3638375700,33900,33900,33900,33850,417
|
|
20240715,142200,3624260000,33850,33900,33900,33850,955
|
|
20240715,142100,3591920250,33900,33900,33900,33900,13
|
|
20240715,142000,3591479550,33900,33850,33900,33850,520
|
|
20240715,141900,3573868150,33850,33850,33850,33850,52
|
|
20240715,141800,3572107950,33850,33850,33900,33850,91
|
|
20240715,141700,3569024650,33850,33900,33900,33850,1388
|
|
20240715,141600,3521971500,33900,33900,33900,33900,171
|
|
20240715,141500,3516174600,33900,33950,33950,33900,32
|
|
20240715,141400,3515089700,33900,33950,33950,33900,30
|
|
20240715,141300,3514072650,33950,33900,33950,33900,110
|
|
20240715,141200,3510343500,33900,33900,33950,33900,4
|
|
20240715,141100,3510207850,33900,33900,33900,33900,38
|
|
20240715,141000,3508919650,33900,33900,33900,33900,79
|
|
20240715,140900,3506241550,33900,33950,33950,33900,81
|
|
20240715,140800,3503493000,33950,33950,34000,33950,30
|
|
20240715,140700,3502474350,34000,33900,34000,33900,71
|
|
20240715,140600,3500065400,33900,33900,34000,33900,274
|
|
20240715,140500,3490776600,33900,33950,33950,33900,1029
|
|
20240715,140400,3455881550,33950,33950,33950,33950,507
|
|
20240715,140300,3438668900,34000,33950,34000,33950,129
|
|
20240715,140200,3434284250,33950,33950,33950,33950,180
|
|
20240715,140100,3428173250,33950,33950,33950,33950,30
|
|
20240715,140000,3427154750,33950,33950,33950,33950,5
|
|
20240715,135900,3426985000,33950,33950,33950,33950,170
|
|
20240715,135800,3421213500,34000,33950,34000,33950,198
|
|
20240715,135700,3414491250,33950,33950,33950,33950,31
|
|
20240715,135600,3413438800,33950,33950,33950,33950,1
|
|
20240715,135500,3413404850,33950,33950,34000,33950,112
|
|
20240715,135400,3409602350,33950,34000,34000,33950,11
|
|
20240715,135300,3409228400,34000,33950,34000,33950,106
|
|
20240715,135200,3405629500,33950,33950,33950,33950,96
|
|
20240715,135100,3402370300,33950,33950,34000,33950,53
|
|
20240715,135000,3400569900,33950,33950,33950,33950,55
|
|
20240715,134900,3398702650,33950,33950,34000,33950,39
|
|
20240715,134800,3397378250,34000,33950,34000,33950,651
|
|
20240715,134700,3375276650,34000,33950,34000,33950,32
|
|
20240715,134600,3374190150,33950,33950,33950,33950,1
|
|
20240715,134500,3374156200,33950,34050,34050,33950,1232
|
|
20240715,134400,3332270650,34000,34000,34050,34000,230
|
|
20240715,134300,3324449200,34000,34000,34050,34000,36
|
|
20240715,134200,3323225100,34000,34000,34000,34000,1
|
|
20240715,134100,3323191100,34050,34050,34050,34050,18
|
|
20240715,134000,3322578200,34050,34100,34100,34050,915
|
|
20240715,133900,3291421900,34100,34150,34150,34100,3
|
|
20240715,133800,3291319550,34150,34050,34150,34050,175
|
|
20240715,133700,3285354750,34050,34050,34050,34050,31
|
|
20240715,133600,3284299200,34050,34050,34050,34050,11
|
|
20240715,133500,3283924650,34000,34000,34000,34000,301
|
|
20240715,133400,3273690650,34050,34050,34050,34000,78
|
|
20240715,133300,3271038250,34050,34050,34100,34050,33
|
|
20240715,133200,3269914450,34050,34050,34050,34050,86
|
|
20240715,133100,3266986150,34050,34050,34050,34050,91
|
|
20240715,133000,3263887600,34050,34100,34100,34050,58
|
|
20240715,132900,3261910000,34050,34050,34050,34050,311
|
|
20240715,132800,3251320450,34100,34100,34100,34050,26
|
|
20240715,132700,3250434700,34100,34100,34100,34100,71
|
|
20240715,132600,3248013600,34100,34150,34150,34100,10
|
|
20240715,132500,3247672450,34150,34150,34150,34100,165
|
|
20240715,132400,3242038300,34150,34150,34150,34150,111
|
|
20240715,132300,3238247650,34200,34150,34200,34150,38
|
|
20240715,132200,3236949350,34150,34150,34150,34150,2
|
|
20240715,132100,3236881050,34150,34150,34150,34150,1
|
|
20240715,132000,3236846900,34150,34200,34200,34150,21
|
|
20240715,131900,3236128850,34200,34200,34200,34200,103
|
|
20240715,131800,3232606250,34250,34250,34250,34200,200
|
|
20240715,131700,3225756350,34200,34150,34200,34150,159
|
|
20240715,131600,3220322100,34200,34150,34200,34150,51
|
|
20240715,131500,3218578100,34200,34150,34200,34150,166
|
|
20240715,131400,3212900950,34150,34150,34150,34150,40
|
|
20240715,131300,3211534950,34200,34150,34200,34150,89
|
|
20240715,131200,3208494650,34150,34150,34150,34150,30
|
|
20240715,131100,3207470150,34150,34150,34150,34150,42
|
|
20240715,131000,3206035850,34150,34150,34150,34150,83
|
|
20240715,130900,3203201400,34150,34200,34200,34150,53
|
|
20240715,130800,3201388900,34200,34250,34250,34200,4
|
|
20240715,130700,3201251950,34150,34200,34200,34150,107
|
|
20240715,130600,3197595350,34150,34200,34200,34150,73
|
|
20240715,130500,3195102250,34100,34250,34250,34100,284
|
|
20240715,130400,3185380950,34250,34150,34250,34150,1299
|
|
20240715,130300,3140994050,34150,34100,34150,34100,42
|
|
20240715,130200,3139561750,34100,34100,34100,34100,91
|
|
20240715,130100,3136458650,34100,34100,34100,34100,23
|
|
20240715,130000,3135674350,34150,34100,34150,34050,81
|
|
20240715,125900,3132911250,34100,34100,34100,34100,82
|
|
20240715,125800,3130115050,34100,34050,34100,34050,1224
|
|
20240715,125700,3088376700,34050,34000,34050,34000,164
|
|
20240715,125600,3082792600,34000,34000,34000,34000,101
|
|
20240715,125500,3079358600,34000,34000,34050,34000,200
|
|
20240715,125400,3072553600,34000,34000,34000,34000,1
|
|
20240715,125300,3072519600,34050,34000,34050,34000,16
|
|
20240715,125200,3071974900,34000,34000,34050,34000,87
|
|
20240715,125100,3069016800,34050,34000,34050,34000,103
|
|
20240715,125000,3065509750,34000,34000,34000,34000,5
|
|
20240715,124900,3065339750,34000,34000,34000,34000,1
|
|
20240715,124800,3065305750,34000,34000,34050,34000,643
|
|
20240715,124700,3043443600,34000,34000,34050,34000,982
|
|
20240715,124600,3010029000,34000,34050,34050,34000,12
|
|
20240715,124500,3009620500,34000,34000,34000,34000,100
|
|
20240715,124400,3006220500,34050,34050,34050,34000,5
|
|
20240715,124300,3006050350,34050,34000,34050,34000,3
|
|
20240715,124200,3005948250,34000,34000,34000,34000,179
|
|
20240715,124100,2999862250,34000,34000,34050,34000,77
|
|
20240715,124000,2997244200,34000,34000,34050,34000,124
|
|
20240715,123900,2993023250,34000,34050,34050,34000,201
|
|
20240715,123800,2986179250,34050,34000,34050,34000,73
|
|
20240715,123700,2983697100,34050,34050,34050,34000,11
|
|
20240715,123600,2983322600,34050,34000,34050,34000,89
|
|
20240715,123500,2980292650,34000,34000,34000,34000,3
|
|
20240715,123400,2980190650,34000,34050,34050,34000,75
|
|
20240715,123300,2977640400,34050,34000,34050,34000,298
|
|
20240715,123200,2967493550,34000,34000,34000,34000,2
|
|
20240715,123100,2967425550,34000,34000,34000,34000,179
|
|
20240715,123000,2961339550,34000,34000,34000,34000,15
|
|
20240715,122900,2960829550,34000,34000,34000,34000,3
|
|
20240715,122800,2960727550,34000,34000,34000,33950,708
|
|
20240715,122700,2936679450,34000,34000,34000,34000,72
|
|
20240715,122600,2934231450,34000,34000,34000,34000,2
|
|
20240715,122500,2934163450,34000,34000,34000,34000,2
|
|
20240715,122400,2934095450,34000,34000,34000,34000,73
|
|
20240715,122300,2931613450,34000,34000,34050,34000,467
|
|
20240715,122200,2915735350,33950,33950,33950,33950,908
|
|
20240715,122100,2884908750,33950,33950,33950,33950,2
|
|
20240715,122000,2884840850,33950,33950,33950,33950,321
|
|
20240715,121900,2873942900,33950,34000,34000,33950,5
|
|
20240715,121800,2873773100,33950,33950,34000,33950,33
|
|
20240715,121700,2872652600,33950,33950,33950,33950,113
|
|
20240715,121600,2868816250,33950,33950,33950,33950,601
|
|
20240715,121500,2848412300,33950,33950,33950,33950,32
|
|
20240715,121400,2847325900,33950,34000,34000,33950,61
|
|
20240715,121300,2845254900,34000,33950,34000,33950,114
|
|
20240715,121200,2841384000,33950,33950,33950,33950,1
|
|
20240715,121100,2841350050,33950,33950,33950,33950,37
|
|
20240715,121000,2840093900,33950,34000,34000,33950,7
|
|
20240715,120900,2839856100,34000,34000,34000,34000,25
|
|
20240715,120800,2839006100,34000,34000,34000,34000,1
|
|
20240715,120700,2838972100,33950,34000,34000,33950,167
|
|
20240715,120600,2833296750,34000,34000,34000,34000,130
|
|
20240715,120500,2828876750,34000,34050,34050,34000,2
|
|
20240715,120400,2828808700,34000,34000,34000,34000,2
|
|
20240715,120300,2828740700,34000,34000,34050,34000,84
|
|
20240715,120200,2825884050,34000,34000,34000,34000,5
|
|
20240715,120100,2825714050,34000,34000,34000,33950,4
|
|
20240715,120000,2825578100,33950,33950,33950,33950,53
|
|
20240715,115900,2823778750,34000,34000,34000,33950,205
|
|
20240715,115800,2816813800,34000,34000,34050,34000,42
|
|
20240715,115700,2815385650,34000,34000,34000,34000,99
|
|
20240715,115600,2812019650,33950,33950,33950,33950,30
|
|
20240715,115500,2811001150,33950,33950,33950,33950,70
|
|
20240715,115400,2808624650,34000,34000,34000,34000,34
|
|
20240715,115300,2807468650,34050,34000,34050,34000,5
|
|
20240715,115200,2807298500,33950,34050,34050,33950,110
|
|
20240715,115100,2803559800,34000,34000,34000,34000,2
|
|
20240715,115000,2803491800,34050,34050,34050,34050,118
|
|
20240715,114900,2799473900,34050,34050,34050,34050,16
|
|
20240715,114800,2798929100,34050,34050,34100,34050,102
|
|
20240715,114700,2795455850,34050,33950,34050,33950,289
|
|
20240715,114600,2785626050,33950,33950,33950,33950,32
|
|
20240715,114500,2784539650,33950,33950,33950,33950,98
|
|
20240715,114400,2781212550,33950,33950,33950,33950,31
|
|
20240715,114300,2780160100,33950,33950,34000,33950,10
|
|
20240715,114200,2779820500,33950,33950,33950,33950,73
|
|
20240715,114100,2777342150,33950,33950,33950,33950,102
|
|
20240715,114000,2773879250,33950,33950,33950,33950,13
|
|
20240715,113900,2773437900,33950,33950,34000,33950,37
|
|
20240715,113800,2772181700,33950,33950,34000,33900,1263
|
|
20240715,113700,2729338000,33950,33950,34000,33950,122
|
|
20240715,113600,2725195100,33950,33950,34000,33950,120
|
|
20240715,113500,2721121000,33950,33950,33950,33950,476
|
|
20240715,113400,2704960800,33950,33950,33950,33950,96
|
|
20240715,113300,2701701600,34000,33950,34000,33950,171
|
|
20240715,113200,2695894250,33950,33950,33950,33950,18
|
|
20240715,113100,2695283150,33950,33950,33950,33950,163
|
|
20240715,113000,2689749300,33950,34000,34050,33950,87
|
|
20240715,112900,2686791900,34000,34000,34000,34000,594
|
|
20240715,112800,2666595900,34000,34000,34050,34000,253
|
|
20240715,112700,2657993750,34000,34000,34000,34000,72
|
|
20240715,112600,2655545750,34000,34000,34050,34000,31
|
|
20240715,112500,2654491700,34000,34050,34050,34000,47
|
|
20240715,112400,2652893400,34050,34000,34050,34000,73
|
|
20240715,112300,2650411300,34000,34050,34050,34000,30
|
|
20240715,112200,2649391200,34000,34050,34050,34000,41
|
|
20240715,112100,2647996550,34050,34000,34050,34000,200
|
|
20240715,112000,2641191550,34000,34100,34100,34000,506
|
|
20240715,111900,2623968850,34050,34050,34050,34050,1
|
|
20240715,111800,2623934800,34050,34100,34100,34050,6
|
|
20240715,111700,2623730300,34100,34050,34100,34050,72
|
|
20240715,111600,2621278650,34050,34050,34100,34050,27
|
|
20240715,111500,2620358600,34100,34050,34100,34000,128
|
|
20240715,111400,2615998450,34000,34000,34100,34000,45
|
|
20240715,111300,2614465550,34050,34050,34050,34000,146
|
|
20240715,111200,2609497800,34050,34050,34050,34050,7
|
|
20240715,111100,2609259450,34050,34000,34050,34000,454
|
|
20240715,111000,2593815800,34000,34050,34050,34000,38
|
|
20240715,110900,2592522100,34050,34000,34050,34000,163
|
|
20240715,110800,2586972000,34000,34000,34050,34000,26
|
|
20240715,110700,2586087850,34000,34000,34000,34000,2
|
|
20240715,110600,2586019850,34000,34000,34050,34000,130
|
|
20240715,110500,2581599700,34100,34100,34100,34000,747
|
|
20240715,110400,2556163100,34100,34050,34100,34050,276
|
|
20240715,110300,2546752200,34050,34050,34100,34050,168
|
|
20240715,110200,2541031700,34100,34000,34100,34000,7
|
|
20240715,110100,2540793300,34050,34050,34100,34050,36
|
|
20240715,110000,2539565900,34000,34000,34000,34000,25
|
|
20240715,105900,2538715900,34000,34050,34050,34000,127
|
|
20240715,105800,2534392700,34050,34050,34050,34000,146
|
|
20240715,105700,2529422800,34000,34100,34100,34000,442
|
|
20240715,105600,2514372900,34050,34050,34050,34050,71
|
|
20240715,105500,2511955350,34050,34100,34150,34050,450
|
|
20240715,105400,2496609850,34100,34100,34100,34100,29
|
|
20240715,105300,2495620950,34100,34100,34150,34100,33
|
|
20240715,105200,2494495500,34100,34150,34150,34100,72
|
|
20240715,105100,2492040250,34150,34100,34150,34100,47
|
|
20240715,105000,2490437050,34150,34100,34150,34100,119
|
|
20240715,104900,2486377800,34100,34100,34100,34100,2
|
|
20240715,104800,2486309600,34100,34150,34150,34100,112
|
|
20240715,104700,2482490000,34150,34100,34150,34100,104
|
|
20240715,104600,2478938700,34100,34100,34100,34050,391
|
|
20240715,104500,2465610700,34050,34000,34050,34000,244
|
|
20240715,104400,2457306800,34000,34050,34050,34000,217
|
|
20240715,104300,2449918050,34050,34000,34050,34000,136
|
|
20240715,104200,2445289000,34050,34050,34050,34000,64
|
|
20240715,104100,2443110400,34050,34050,34100,34050,134
|
|
20240715,104000,2438547250,34050,34050,34050,34050,222
|
|
20240715,103900,2430988150,34050,34050,34050,34050,136
|
|
20240715,103800,2426357350,34050,34050,34050,34050,125
|
|
20240715,103700,2422101100,34050,34050,34050,34050,50
|
|
20240715,103600,2420398600,34050,34050,34050,34050,2
|
|
20240715,103500,2420330500,34050,34000,34050,34000,2
|
|
20240715,103400,2420262450,34050,34150,34150,34050,142
|
|
20240715,103300,2415427150,34050,34100,34150,34050,35
|
|
20240715,103200,2414233800,34150,34150,34150,34100,120
|
|
20240715,103100,2410138600,34100,34100,34100,34050,295
|
|
20240715,103000,2400082650,34050,34000,34050,34000,17
|
|
20240715,102900,2399503950,34000,34050,34050,34000,23
|
|
20240715,102800,2398721200,34050,34000,34050,34000,108
|
|
20240715,102700,2395044200,34000,34000,34000,34000,377
|
|
20240715,102600,2382226200,34050,34150,34150,34050,71
|
|
20240715,102500,2379805000,34150,34050,34150,34000,306
|
|
20240715,102400,2369382250,34000,34050,34100,34000,797
|
|
20240715,102300,2342223050,34000,34000,34000,33950,95
|
|
20240715,102200,2338993100,34000,34050,34100,34000,117
|
|
20240715,102100,2335014700,34100,34050,34100,34000,110
|
|
20240715,102000,2331267450,33950,34000,34050,33950,249
|
|
20240715,101900,2322805000,33950,33850,33950,33850,179
|
|
20240715,101800,2316733150,33900,33900,33900,33900,7
|
|
20240715,101700,2316495850,33800,33850,33900,33800,1234
|
|
20240715,101600,2274767000,33850,33900,33900,33850,253
|
|
20240715,101500,2266192950,33850,33850,33900,33800,1006
|
|
20240715,101400,2232185800,33850,33850,33850,33850,4
|
|
20240715,101300,2232050400,33850,33850,33900,33800,1135
|
|
20240715,101200,2193672500,33850,33850,33850,33850,312
|
|
20240715,101100,2183111300,33850,33850,33850,33800,1230
|
|
20240715,101000,2141475900,33850,33900,33900,33850,491
|
|
20240715,100900,2124835150,33900,33900,33950,33900,222
|
|
20240715,100800,2117308250,33900,33900,33900,33900,213
|
|
20240715,100700,2110087550,33900,33900,33900,33850,220
|
|
20240715,100600,2102639650,33850,33850,33900,33850,1143
|
|
20240715,100500,2063949000,33800,33800,33850,33800,97
|
|
20240715,100400,2060669300,33800,33750,33800,33700,2108
|
|
20240715,100300,1989554350,33750,33700,33750,33650,419
|
|
20240715,100200,1975431250,33650,33800,33800,33600,47
|
|
20240715,100100,1973850050,33600,33750,33750,33600,1550
|
|
20240715,100000,1921711350,33700,33650,33700,33600,1478
|
|
20240715,095900,1872018450,33700,33650,33700,33650,444
|
|
20240715,095800,1857071550,33650,33750,33750,33600,2339
|
|
20240715,095700,1778365950,33750,33750,33800,33750,86
|
|
20240715,095600,1775463350,33750,33700,33750,33700,264
|
|
20240715,095500,1766557900,33700,33750,33750,33700,58
|
|
20240715,095400,1764600450,33750,33700,33750,33650,1002
|
|
20240715,095300,1730818600,33700,33650,33700,33650,185
|
|
20240715,095200,1724590750,33650,33750,33800,33650,1141
|
|
20240715,095100,1686132700,33750,33950,33950,33700,3240
|
|
20240715,095000,1576456450,33950,34100,34100,33950,4557
|
|
20240715,094900,1421469600,34100,34150,34150,34100,209
|
|
20240715,094800,1414342650,34100,34150,34150,34100,95
|
|
20240715,094700,1411102600,34150,34100,34150,34100,21
|
|
20240715,094600,1410386050,34050,34100,34150,34050,163
|
|
20240715,094500,1404832750,34100,34150,34150,34100,405
|
|
20240715,094400,1391021150,34150,34150,34150,34150,420
|
|
20240715,094300,1376678150,34200,34150,34200,34150,563
|
|
20240715,094200,1357450600,34150,34050,34150,34000,125
|
|
20240715,094100,1353194600,34050,34100,34100,34050,3066
|
|
20240715,094000,1248784850,34150,34150,34150,34150,125
|
|
20240715,093900,1244516100,34150,34200,34200,34150,263
|
|
20240715,093800,1235534600,34200,34200,34200,34200,147
|
|
20240715,093700,1230507200,34200,34200,34200,34150,336
|
|
20240715,093600,1219016050,34150,34150,34150,34100,308
|
|
20240715,093500,1208502400,34100,34050,34100,34050,162
|
|
20240715,093400,1202985550,34050,34100,34100,34050,197
|
|
20240715,093300,1196272800,34100,34050,34100,34050,193
|
|
20240715,093200,1189699100,34050,34150,34150,34050,631
|
|
20240715,093100,1168177400,34100,34100,34100,34100,497
|
|
20240715,093000,1151229700,34100,34200,34200,34100,160
|
|
20240715,092900,1145773600,34100,34150,34150,34100,1287
|
|
20240715,092800,1101883600,34150,34150,34150,34100,429
|
|
20240715,092700,1087246200,34150,34200,34200,34150,1079
|
|
20240715,092600,1050398200,34200,34250,34250,34150,65
|
|
20240715,092500,1048175650,34250,34200,34250,34200,354
|
|
20240715,092400,1036064350,34100,34150,34300,34100,709
|
|
20240715,092300,1011882150,34100,34300,34300,34100,901
|
|
20240715,092200,981086750,34150,34200,34250,34100,1028
|
|
20240715,092100,945960400,34150,34250,34300,34150,2185
|
|
20240715,092000,871186850,34250,34300,34300,34250,639
|
|
20240715,091900,849270300,34300,34350,34350,34300,1236
|
|
20240715,091800,806851150,34350,34350,34350,34350,610
|
|
20240715,091700,785897650,34350,34500,34500,34350,1537
|
|
20240715,091600,732986400,34500,34550,34550,34500,870
|
|
20240715,091500,702957100,34550,34550,34600,34550,1589
|
|
20240715,091400,648054550,34550,34650,34650,34550,1868
|
|
20240715,091300,583456850,34650,34700,34700,34650,571
|
|
20240715,091200,563671650,34700,34700,34700,34700,123
|
|
20240715,091100,559403550,34750,34650,34750,34650,244
|
|
20240715,091000,550925300,34650,34750,34750,34600,205
|
|
20240715,090900,543814100,34700,34700,34750,34600,1755
|
|
20240715,090800,482951000,34700,34650,34700,34650,98
|
|
20240715,090700,479550750,34650,34600,34650,34600,467
|
|
20240715,090600,463382000,34650,34700,34700,34600,943
|
|
20240715,090500,430694800,34600,34550,34600,34550,1525
|
|
20240715,090400,377997050,34600,34650,34650,34550,2409
|
|
20240715,090300,294638600,34650,34700,34750,34650,535
|
|
20240715,090200,276077100,34700,34750,34750,34650,45
|
|
20240715,090100,274516350,34750,34750,34800,34600,3023
|
|
20240715,090000,169529950,34750,34900,34900,34700,4863
|