576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,183200,4806856900,34050,34050,34050,34050,0
|
|
20240716,183100,4806856900,34050,34050,34050,34050,0
|
|
20240716,183000,4806856900,34050,34050,34050,34050,0
|
|
20240716,182900,4806856900,34050,34050,34050,34050,0
|
|
20240716,182800,4806856900,34050,34050,34050,34050,0
|
|
20240716,182700,4806856900,34050,34050,34050,34050,0
|
|
20240716,182600,4806856900,34050,34050,34050,34050,0
|
|
20240716,182500,4806856900,34050,34050,34050,34050,0
|
|
20240716,182400,4806856900,34050,34050,34050,34050,0
|
|
20240716,182300,4806856900,34050,34050,34050,34050,0
|
|
20240716,182200,4806856900,34050,34050,34050,34050,0
|
|
20240716,182100,4806856900,34050,34050,34050,34050,0
|
|
20240716,182000,4806856900,34050,34050,34050,34050,0
|
|
20240716,181900,4806856900,34050,34050,34050,34050,0
|
|
20240716,181800,4806856900,34050,34050,34050,34050,0
|
|
20240716,181700,4806856900,34050,34050,34050,34050,0
|
|
20240716,181600,4806856900,34050,34050,34050,34050,0
|
|
20240716,181500,4806856900,34050,34050,34050,34050,0
|
|
20240716,181400,4806856900,34050,34050,34050,34050,0
|
|
20240716,181300,4806856900,34050,34050,34050,34050,0
|
|
20240716,181200,4806856900,34050,34050,34050,34050,0
|
|
20240716,181100,4806856900,34050,34050,34050,34050,0
|
|
20240716,181000,4806856900,34050,34050,34050,34050,0
|
|
20240716,180900,4806856900,34050,34050,34050,34050,0
|
|
20240716,180800,4806856900,34050,34050,34050,34050,0
|
|
20240716,180700,4806856900,34050,34050,34050,34050,0
|
|
20240716,180600,4806856900,34050,34050,34050,34050,0
|
|
20240716,180500,4806856900,34050,34050,34050,34050,0
|
|
20240716,180400,4806856900,34050,34050,34050,34050,0
|
|
20240716,180300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,180200,4806856900,34050,34050,34050,34050,0
|
|
20240716,180100,4806856900,34050,34050,34050,34050,0
|
|
20240716,180000,4806856900,34050,34050,34050,34050,0
|
|
20240716,175900,4806856900,34050,34050,34050,34050,0
|
|
20240716,175800,4806856900,34050,34050,34050,34050,0
|
|
20240716,175700,4806856900,34050,34050,34050,34050,0
|
|
20240716,175600,4806856900,34050,34050,34050,34050,0
|
|
20240716,175500,4806856900,34050,34050,34050,34050,0
|
|
20240716,175400,4806856900,34050,34050,34050,34050,0
|
|
20240716,175300,4806856900,34050,34050,34050,34050,0
|
|
20240716,175200,4806856900,34050,34050,34050,34050,0
|
|
20240716,175100,4806856900,34050,34050,34050,34050,0
|
|
20240716,175000,4806856900,34050,34050,34050,34050,0
|
|
20240716,174900,4806856900,34050,34050,34050,34050,0
|
|
20240716,174800,4806856900,34050,34050,34050,34050,0
|
|
20240716,174700,4806856900,34050,34050,34050,34050,0
|
|
20240716,174600,4806856900,34050,34050,34050,34050,0
|
|
20240716,174500,4806856900,34050,34050,34050,34050,0
|
|
20240716,174400,4806856900,34050,34050,34050,34050,0
|
|
20240716,174300,4806856900,34050,34050,34050,34050,0
|
|
20240716,174200,4806856900,34050,34050,34050,34050,0
|
|
20240716,174100,4806856900,34050,34050,34050,34050,0
|
|
20240716,174000,4806856900,34050,34050,34050,34050,0
|
|
20240716,173900,4806856900,34050,34050,34050,34050,0
|
|
20240716,173800,4806856900,34050,34050,34050,34050,0
|
|
20240716,173700,4806856900,34050,34050,34050,34050,0
|
|
20240716,173600,4806856900,34050,34050,34050,34050,0
|
|
20240716,173500,4806856900,34050,34050,34050,34050,0
|
|
20240716,173400,4806856900,34050,34050,34050,34050,0
|
|
20240716,173300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,173200,4806856900,34050,34050,34050,34050,0
|
|
20240716,173100,4806856900,34050,34050,34050,34050,0
|
|
20240716,173000,4806856900,34050,34050,34050,34050,0
|
|
20240716,172900,4806856900,34050,34050,34050,34050,0
|
|
20240716,172800,4806856900,34050,34050,34050,34050,0
|
|
20240716,172700,4806856900,34050,34050,34050,34050,0
|
|
20240716,172600,4806856900,34050,34050,34050,34050,0
|
|
20240716,172500,4806856900,34050,34050,34050,34050,0
|
|
20240716,172400,4806856900,34050,34050,34050,34050,0
|
|
20240716,172300,4806856900,34050,34050,34050,34050,0
|
|
20240716,172200,4806856900,34050,34050,34050,34050,0
|
|
20240716,172100,4806856900,34050,34050,34050,34050,0
|
|
20240716,172000,4806856900,34050,34050,34050,34050,0
|
|
20240716,171900,4806856900,34050,34050,34050,34050,0
|
|
20240716,171800,4806856900,34050,34050,34050,34050,0
|
|
20240716,171700,4806856900,34050,34050,34050,34050,0
|
|
20240716,171600,4806856900,34050,34050,34050,34050,0
|
|
20240716,171500,4806856900,34050,34050,34050,34050,0
|
|
20240716,171400,4806856900,34050,34050,34050,34050,0
|
|
20240716,171300,4806856900,34050,34050,34050,34050,0
|
|
20240716,171200,4806856900,34050,34050,34050,34050,0
|
|
20240716,171100,4806856900,34050,34050,34050,34050,0
|
|
20240716,171000,4806856900,34050,34050,34050,34050,0
|
|
20240716,170900,4806856900,34050,34050,34050,34050,0
|
|
20240716,170800,4806856900,34050,34050,34050,34050,0
|
|
20240716,170700,4806856900,34050,34050,34050,34050,0
|
|
20240716,170600,4806856900,34050,34050,34050,34050,0
|
|
20240716,170500,4806856900,34050,34050,34050,34050,0
|
|
20240716,170400,4806856900,34050,34050,34050,34050,0
|
|
20240716,170300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,170200,4806856900,34050,34050,34050,34050,0
|
|
20240716,170100,4806856900,34050,34050,34050,34050,0
|
|
20240716,170000,4806856900,34050,34050,34050,34050,0
|
|
20240716,165900,4806856900,34050,34050,34050,34050,0
|
|
20240716,165800,4806856900,34050,34050,34050,34050,0
|
|
20240716,165700,4806856900,34050,34050,34050,34050,0
|
|
20240716,165600,4806856900,34050,34050,34050,34050,0
|
|
20240716,165500,4806856900,34050,34050,34050,34050,0
|
|
20240716,165400,4806856900,34050,34050,34050,34050,0
|
|
20240716,165300,4806856900,34050,34050,34050,34050,0
|
|
20240716,165200,4806856900,34050,34050,34050,34050,0
|
|
20240716,165100,4806856900,34050,34050,34050,34050,0
|
|
20240716,165000,4806856900,34050,34050,34050,34050,0
|
|
20240716,164900,4806856900,34050,34050,34050,34050,0
|
|
20240716,164800,4806856900,34050,34050,34050,34050,0
|
|
20240716,164700,4806856900,34050,34050,34050,34050,0
|
|
20240716,164600,4806856900,34050,34050,34050,34050,0
|
|
20240716,164500,4806856900,34050,34050,34050,34050,0
|
|
20240716,164400,4806856900,34050,34050,34050,34050,0
|
|
20240716,164300,4806856900,34050,34050,34050,34050,0
|
|
20240716,164200,4806856900,34050,34050,34050,34050,0
|
|
20240716,164100,4806856900,34050,34050,34050,34050,0
|
|
20240716,164000,4806856900,34050,34050,34050,34050,0
|
|
20240716,163900,4806856900,34050,34050,34050,34050,0
|
|
20240716,163800,4806856900,34050,34050,34050,34050,0
|
|
20240716,163700,4806856900,34050,34050,34050,34050,0
|
|
20240716,163600,4806856900,34050,34050,34050,34050,0
|
|
20240716,163500,4806856900,34050,34050,34050,34050,0
|
|
20240716,163400,4806856900,34050,34050,34050,34050,0
|
|
20240716,163300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,163200,4806856900,34050,34050,34050,34050,0
|
|
20240716,163100,4806856900,34050,34050,34050,34050,0
|
|
20240716,163000,4806856900,34050,34050,34050,34050,0
|
|
20240716,162900,4806856900,34050,34050,34050,34050,0
|
|
20240716,162800,4806856900,34050,34050,34050,34050,0
|
|
20240716,162700,4806856900,34050,34050,34050,34050,0
|
|
20240716,162600,4806856900,34050,34050,34050,34050,0
|
|
20240716,162500,4806856900,34050,34050,34050,34050,0
|
|
20240716,162400,4806856900,34050,34050,34050,34050,0
|
|
20240716,162300,4806856900,34050,34050,34050,34050,0
|
|
20240716,162200,4806856900,34050,34050,34050,34050,0
|
|
20240716,162100,4806856900,34050,34050,34050,34050,0
|
|
20240716,162000,4806856900,34050,34050,34050,34050,0
|
|
20240716,161900,4806856900,34050,34050,34050,34050,0
|
|
20240716,161800,4806856900,34050,34050,34050,34050,0
|
|
20240716,161700,4806856900,34050,34050,34050,34050,0
|
|
20240716,161600,4806856900,34050,34050,34050,34050,0
|
|
20240716,161500,4806856900,34050,34050,34050,34050,0
|
|
20240716,161400,4806856900,34050,34050,34050,34050,0
|
|
20240716,161300,4806856900,34050,34050,34050,34050,0
|
|
20240716,161200,4806856900,34050,34050,34050,34050,0
|
|
20240716,161100,4806856900,34050,34050,34050,34050,0
|
|
20240716,161000,4806856900,34050,34050,34050,34050,0
|
|
20240716,160900,4806856900,34050,34050,34050,34050,0
|
|
20240716,160800,4806856900,34050,34050,34050,34050,0
|
|
20240716,160700,4806856900,34050,34050,34050,34050,0
|
|
20240716,160600,4806856900,34050,34050,34050,34050,0
|
|
20240716,160500,4806856900,34050,34050,34050,34050,0
|
|
20240716,160400,4806856900,34050,34050,34050,34050,0
|
|
20240716,160300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,160200,4806856900,34050,34050,34050,34050,0
|
|
20240716,160100,4806856900,34050,34050,34050,34050,0
|
|
20240716,160000,4806856900,34050,34050,34050,34050,0
|
|
20240716,155900,4806856900,34050,34050,34050,34050,0
|
|
20240716,155800,4806856900,34050,34050,34050,34050,0
|
|
20240716,155700,4806856900,34050,34050,34050,34050,0
|
|
20240716,155600,4806856900,34050,34050,34050,34050,0
|
|
20240716,155500,4806856900,34050,34050,34050,34050,0
|
|
20240716,155400,4806856900,34050,34050,34050,34050,0
|
|
20240716,155300,4806856900,34050,34050,34050,34050,0
|
|
20240716,155200,4806856900,34050,34050,34050,34050,0
|
|
20240716,155100,4806856900,34050,34050,34050,34050,0
|
|
20240716,155000,4806856900,34050,34050,34050,34050,0
|
|
20240716,154900,4806856900,34050,34050,34050,34050,0
|
|
20240716,154800,4806856900,34050,34050,34050,34050,0
|
|
20240716,154700,4806856900,34050,34050,34050,34050,0
|
|
20240716,154600,4806856900,34050,34050,34050,34050,0
|
|
20240716,154500,4806856900,34050,34050,34050,34050,0
|
|
20240716,154400,4806856900,34050,34050,34050,34050,0
|
|
20240716,154300,4806856900,34050,34050,34050,34050,0
|
|
20240716,154200,4806856900,34050,34050,34050,34050,0
|
|
20240716,154100,4806856900,34050,34050,34050,34050,0
|
|
20240716,154000,4806856900,34050,34050,34050,34050,0
|
|
20240716,153900,4806856900,34050,34050,34050,34050,0
|
|
20240716,153800,4806856900,34050,34050,34050,34050,0
|
|
20240716,153700,4806856900,34050,34050,34050,34050,0
|
|
20240716,153600,4806856900,34050,34050,34050,34050,0
|
|
20240716,153500,4806856900,34050,34050,34050,34050,0
|
|
20240716,153400,4806856900,34050,34050,34050,34050,0
|
|
20240716,153300,4806856900,34050,34050,34050,34050,1906
|
|
20240716,153200,4806856900,34050,34050,34050,34050,0
|
|
20240716,153100,4806856900,34050,34050,34050,34050,0
|
|
20240716,153000,4806856900,34050,34050,34050,34050,1906
|
|
20240716,152900,4741957600,34050,34050,34050,34050,0
|
|
20240716,152800,4741957600,34050,34050,34050,34050,0
|
|
20240716,152700,4741957600,34050,34050,34050,34050,0
|
|
20240716,152600,4741957600,34050,34050,34050,34050,0
|
|
20240716,152500,4741957600,34050,34050,34050,34050,0
|
|
20240716,152400,4741957600,34050,34050,34050,34050,0
|
|
20240716,152300,4741957600,34050,34050,34050,34050,0
|
|
20240716,152200,4741957600,34050,34050,34050,34050,0
|
|
20240716,152100,4741957600,34050,34050,34050,34050,0
|
|
20240716,152000,4741957600,34050,34050,34050,34050,0
|
|
20240716,151900,4741957600,34050,34000,34050,33950,148
|
|
20240716,151800,4736920100,34050,34100,34100,33950,135
|
|
20240716,151700,4732322550,34100,33900,34100,33900,929
|
|
20240716,151600,4700760100,33900,33950,33950,33900,371
|
|
20240716,151500,4688175800,33950,33950,34100,33950,1655
|
|
20240716,151400,4631841250,34000,33950,34000,33950,405
|
|
20240716,151300,4618086600,33950,34000,34000,33950,92
|
|
20240716,151200,4614960350,34000,34000,34050,34000,746
|
|
20240716,151100,4589596300,34100,34050,34100,34050,291
|
|
20240716,151000,4579686000,34050,34100,34100,34050,84
|
|
20240716,150900,4576823950,34050,34000,34050,34000,112
|
|
20240716,150800,4573012350,34050,34000,34050,34000,57
|
|
20240716,150700,4571072250,34000,34050,34050,34000,54
|
|
20240716,150600,4569235350,34000,34050,34050,34000,227
|
|
20240716,150500,4561514450,34050,34050,34050,34000,212
|
|
20240716,150400,4554297500,34050,34050,34050,34000,150
|
|
20240716,150300,4549191750,34050,34000,34100,34000,84
|
|
20240716,150200,4546333250,34050,34050,34100,34050,162
|
|
20240716,150100,4540817100,34050,34100,34100,34000,276
|
|
20240716,150000,4531423350,34100,34050,34100,34050,265
|
|
20240716,145900,4522398300,34050,34150,34150,34050,565
|
|
20240716,145800,4503118350,34150,34100,34150,34050,135
|
|
20240716,145700,4498513650,34100,34100,34100,34050,170
|
|
20240716,145600,4492720700,34050,34100,34100,34050,87
|
|
20240716,145500,4489755800,34100,34100,34100,34050,105
|
|
20240716,145400,4486177800,34100,34100,34100,34050,64
|
|
20240716,145300,4483995600,34050,34100,34100,34050,71
|
|
20240716,145200,4481576250,34050,34050,34050,34050,40
|
|
20240716,145100,4480214250,34150,34050,34150,34000,241
|
|
20240716,145000,4472005700,34100,34100,34150,34050,1095
|
|
20240716,144900,4434664650,34100,34100,34100,34100,68
|
|
20240716,144800,4432345850,34100,34150,34150,34100,159
|
|
20240716,144700,4426921900,34150,34100,34150,34050,162
|
|
20240716,144600,4421397500,34050,34000,34050,34000,186
|
|
20240716,144500,4415071000,34050,34000,34050,34000,149
|
|
20240716,144400,4409998200,34050,34000,34050,34000,229
|
|
20240716,144300,4402209700,34000,34050,34050,33950,556
|
|
20240716,144200,4383324200,34100,34050,34100,34000,124
|
|
20240716,144100,4379103700,34050,34050,34100,34050,121
|
|
20240716,144000,4374981900,34100,34000,34100,34000,148
|
|
20240716,143900,4369943550,34000,34050,34050,34000,270
|
|
20240716,143800,4360751800,34050,34100,34100,34000,78
|
|
20240716,143700,4358094350,34100,34050,34100,34050,264
|
|
20240716,143600,4349103350,34050,34050,34050,34050,104
|
|
20240716,143500,4345562150,34100,34100,34100,34000,136
|
|
20240716,143400,4340930800,34100,34050,34100,34050,237
|
|
20240716,143300,4332860600,34050,34050,34050,34050,15
|
|
20240716,143200,4332349850,34050,34100,34100,34000,287
|
|
20240716,143100,4322565500,34100,34100,34100,34050,37
|
|
20240716,143000,4321305550,34050,34000,34050,34000,245
|
|
20240716,142900,4312965400,34000,34050,34050,33950,67
|
|
20240716,142800,4310685850,34050,34000,34050,34000,876
|
|
20240716,142700,4280899700,34000,34000,34000,33950,100
|
|
20240716,142600,4277501600,34000,33900,34000,33900,85
|
|
20240716,142500,4274614050,33950,33950,33950,33950,164
|
|
20240716,142400,4269046250,33900,33900,33950,33900,356
|
|
20240716,142300,4256977000,33900,33900,33900,33850,67
|
|
20240716,142200,4254707400,33850,33900,33950,33850,669
|
|
20240716,142100,4232016100,33950,33950,33950,33900,172
|
|
20240716,142000,4226178600,33950,33900,33950,33850,606
|
|
20240716,141900,4205658000,33900,33950,33950,33900,110
|
|
20240716,141800,4201927100,33900,33900,33900,33900,46
|
|
20240716,141700,4200367700,33950,33900,33950,33850,410
|
|
20240716,141600,4186481450,33850,33900,33900,33850,97
|
|
20240716,141500,4183195600,33900,33900,33900,33850,88
|
|
20240716,141400,4180214250,33900,33900,33900,33900,61
|
|
20240716,141300,4178146350,33900,33900,33900,33800,46
|
|
20240716,141200,4176589100,33900,33900,33900,33850,230
|
|
20240716,141100,4168796300,33900,33950,33950,33900,36
|
|
20240716,141000,4167574150,33900,33850,33900,33850,187
|
|
20240716,140900,4161235050,33900,33950,33950,33900,174
|
|
20240716,140800,4155335950,33950,33950,33950,33900,76
|
|
20240716,140700,4152757200,33950,33900,34000,33900,170
|
|
20240716,140600,4146991450,33950,33900,33950,33900,379
|
|
20240716,140500,4134128900,33900,33850,33900,33850,245
|
|
20240716,140400,4125830900,33850,33800,33850,33800,137
|
|
20240716,140300,4121198550,33900,33900,33900,33750,325
|
|
20240716,140200,4110211150,33800,33800,33900,33750,629
|
|
20240716,140100,4088963800,33750,33950,33950,33700,4725
|
|
20240716,140000,3929268450,33950,34000,34000,33950,50
|
|
20240716,135900,3927568650,33950,34000,34000,33950,47
|
|
20240716,135800,3925972400,34000,33950,34000,33950,247
|
|
20240716,135700,3917584400,34000,34000,34000,33950,52
|
|
20240716,135600,3915816600,33950,34000,34000,33950,80
|
|
20240716,135500,3913098800,33950,34000,34000,33950,40
|
|
20240716,135400,3911739050,33950,34000,34000,33950,233
|
|
20240716,135300,3903828500,34000,33950,34000,33900,205
|
|
20240716,135200,3896871950,33950,34000,34050,33950,1339
|
|
20240716,135100,3851352200,34100,34050,34100,34050,144
|
|
20240716,135000,3846447100,34050,34100,34100,34050,77
|
|
20240716,134900,3843823450,34100,34050,34100,34050,21
|
|
20240716,134800,3843107600,34050,34100,34200,34050,192
|
|
20240716,134700,3836561650,34150,34150,34150,34100,264
|
|
20240716,134600,3827549300,34150,34100,34150,34000,551
|
|
20240716,134500,3808785750,34100,34150,34200,34100,681
|
|
20240716,134400,3785555150,34100,34150,34150,34100,10
|
|
20240716,134300,3785213850,34200,34150,34200,34150,163
|
|
20240716,134200,3779645400,34150,34150,34200,34150,220
|
|
20240716,134100,3772132000,34150,34200,34200,34100,182
|
|
20240716,134000,3765915150,34200,34150,34200,34150,45
|
|
20240716,133900,3764377700,34100,34100,34100,34050,104
|
|
20240716,133800,3760833050,34100,34050,34100,34050,88
|
|
20240716,133700,3757834250,34100,34050,34100,34050,57
|
|
20240716,133600,3755890800,34050,34100,34100,34050,87
|
|
20240716,133500,3752926050,34100,34050,34100,34050,50
|
|
20240716,133400,3751223050,34100,34100,34100,34100,264
|
|
20240716,133300,3742220650,34200,34150,34200,34150,196
|
|
20240716,133200,3735525450,34150,34150,34200,34100,110
|
|
20240716,133100,3731767450,34150,34150,34150,34150,70
|
|
20240716,133000,3729376950,34150,34200,34200,34150,75
|
|
20240716,132900,3726815450,34150,34100,34150,34100,54
|
|
20240716,132800,3724971600,34100,34200,34200,34100,72
|
|
20240716,132700,3722510900,34200,34200,34200,34150,82
|
|
20240716,132600,3719708350,34100,34100,34200,34100,45
|
|
20240716,132500,3718171750,34100,34100,34100,34100,5
|
|
20240716,132400,3718001250,34150,34200,34200,34150,43
|
|
20240716,132300,3716532600,34150,34050,34150,34050,110
|
|
20240716,132200,3712783100,34050,34100,34150,34050,509
|
|
20240716,132100,3695428350,34100,34150,34150,34050,760
|
|
20240716,132000,3669514750,34150,34150,34150,34150,282
|
|
20240716,131900,3659884450,34200,34200,34200,34150,87
|
|
20240716,131800,3656911050,34200,34150,34200,34150,70
|
|
20240716,131700,3654518800,34150,34150,34150,34150,402
|
|
20240716,131600,3640790500,34150,34250,34300,34150,730
|
|
20240716,131500,3615822100,34250,34250,34250,34250,14
|
|
20240716,131400,3615342600,34200,34250,34250,34200,137
|
|
20240716,131300,3610652100,34250,34250,34300,34200,370
|
|
20240716,131200,3597978650,34250,34250,34250,34250,44
|
|
20240716,131100,3596471650,34200,34250,34250,34200,97
|
|
20240716,131000,3593151150,34200,34200,34200,34200,41
|
|
20240716,130900,3591748950,34250,34200,34250,34200,57
|
|
20240716,130800,3589797750,34200,34250,34250,34200,264
|
|
20240716,130700,3580767200,34250,34250,34250,34200,263
|
|
20240716,130600,3571765850,34200,34200,34250,34200,94
|
|
20240716,130500,3568547850,34200,34200,34200,34150,95
|
|
20240716,130400,3565301100,34200,34150,34200,34150,241
|
|
20240716,130300,3557062400,34150,34200,34200,34150,41
|
|
20240716,130200,3555660450,34150,34200,34200,34150,107
|
|
20240716,130100,3552004650,34150,34150,34150,34150,293
|
|
20240716,130000,3541998700,34200,34200,34200,34150,65
|
|
20240716,125900,3539775950,34200,34150,34200,34150,83
|
|
20240716,125800,3536939700,34200,34200,34200,34200,39
|
|
20240716,125700,3535605900,34150,34300,34350,34150,616
|
|
20240716,125600,3514523100,34300,34300,34300,34250,96
|
|
20240716,125500,3511232550,34300,34300,34300,34300,59
|
|
20240716,125400,3509208850,34300,34300,34300,34250,208
|
|
20240716,125300,3502076450,34250,34300,34300,34250,159
|
|
20240716,125200,3496624700,34300,34300,34300,34250,121
|
|
20240716,125100,3492477650,34250,34250,34300,34250,373
|
|
20240716,125000,3479702000,34300,34250,34300,34250,71
|
|
20240716,124900,3477268450,34250,34300,34300,34250,67
|
|
20240716,124800,3474970850,34250,34250,34300,34250,204
|
|
20240716,124700,3467981600,34250,34250,34300,34250,157
|
|
20240716,124600,3462604000,34250,34300,34300,34250,8
|
|
20240716,124500,3462329650,34250,34250,34250,34200,163
|
|
20240716,124400,3456748650,34200,34250,34250,34200,87
|
|
20240716,124300,3453769150,34250,34250,34250,34200,156
|
|
20240716,124200,3448426200,34250,34250,34250,34200,171
|
|
20240716,124100,3442576200,34200,34200,34200,34200,40
|
|
20240716,124000,3441208200,34250,34200,34250,34200,174
|
|
20240716,123900,3435254150,34200,34200,34250,34200,86
|
|
20240716,123800,3432312550,34200,34150,34200,34150,30
|
|
20240716,123700,3431287000,34200,34200,34200,34200,75
|
|
20240716,123600,3428722000,34250,34200,34250,34200,329
|
|
20240716,123500,3417468450,34200,34200,34200,34150,281
|
|
20240716,123400,3407858500,34150,34200,34200,34150,170
|
|
20240716,123300,3402046250,34200,34200,34200,34150,80
|
|
20240716,123200,3399312000,34150,34100,34150,34100,395
|
|
20240716,123100,3385823000,34150,34150,34150,34100,100
|
|
20240716,123000,3382409750,34150,34150,34150,34100,85
|
|
20240716,122900,3379508750,34150,34150,34150,34150,42
|
|
20240716,122800,3378074450,34100,34100,34100,34100,52
|
|
20240716,122700,3376301250,34100,34100,34100,34100,24
|
|
20240716,122600,3375482850,34150,34050,34150,34050,150
|
|
20240716,122500,3370371850,34050,34100,34100,34050,51
|
|
20240716,122400,3368633100,34150,34100,34150,34100,73
|
|
20240716,122300,3366142050,34150,34150,34150,34150,43
|
|
20240716,122200,3364673600,34050,34100,34100,34050,205
|
|
20240716,122100,3357683250,34100,34150,34150,34100,41
|
|
20240716,122000,3356283150,34100,34150,34150,34100,72
|
|
20240716,121900,3353826100,34100,34150,34150,34100,85
|
|
20240716,121800,3350925350,34150,34150,34150,34150,101
|
|
20240716,121700,3347476200,34100,34100,34100,34100,90
|
|
20240716,121600,3344407200,34150,34100,34150,34100,80
|
|
20240716,121500,3341677450,34100,34100,34150,34100,56
|
|
20240716,121400,3339765600,34100,34150,34150,34100,70
|
|
20240716,121300,3337376850,34100,34100,34150,34100,86
|
|
20240716,121200,3334442450,34150,34150,34150,34150,23
|
|
20240716,121100,3333657000,34150,34150,34150,34100,85
|
|
20240716,121000,3330756000,34150,34100,34150,34100,44
|
|
20240716,120900,3329255300,34100,34150,34150,34100,44
|
|
20240716,120800,3327753050,34150,34150,34150,34100,102
|
|
20240716,120700,3324271600,34150,34100,34150,34100,96
|
|
20240716,120600,3320994950,34100,34100,34100,34050,36
|
|
20240716,120500,3319767600,34100,34100,34100,34100,51
|
|
20240716,120400,3318028500,34100,34100,34150,34100,78
|
|
20240716,120300,3315366950,34050,34150,34150,34050,795
|
|
20240716,120200,3288294650,34150,34150,34150,34100,92
|
|
20240716,120100,3285155600,34150,34100,34150,34100,438
|
|
20240716,120000,3270215400,34100,34100,34150,34050,101
|
|
20240716,115900,3266769800,34100,34150,34150,34100,45
|
|
20240716,115800,3265233500,34100,34100,34100,34050,114
|
|
20240716,115700,3261346550,34100,34050,34100,34050,75
|
|
20240716,115600,3258791050,34100,34100,34100,34050,88
|
|
20240716,115500,3255792000,34100,34100,34100,34100,48
|
|
20240716,115400,3254155200,34100,34050,34100,34050,128
|
|
20240716,115300,3249794600,34100,34150,34150,34100,115
|
|
20240716,115200,3245872850,34100,34100,34100,34050,54
|
|
20240716,115100,3244032050,34100,34100,34100,34050,81
|
|
20240716,115000,3241271700,34100,34050,34100,34050,138
|
|
20240716,114900,3236567950,34100,34100,34100,34100,253
|
|
20240716,114800,3227940650,34100,34100,34100,34050,63
|
|
20240716,114700,3225794100,34100,34100,34100,34050,53
|
|
20240716,114600,3223987050,34050,34100,34100,34050,118
|
|
20240716,114500,3219965050,34100,34100,34100,34050,76
|
|
20240716,114400,3217375200,34100,34100,34100,34050,64
|
|
20240716,114300,3215193050,34100,34100,34100,34050,43
|
|
20240716,114200,3213728500,34100,34100,34100,34050,154
|
|
20240716,114100,3208480600,34100,34050,34100,34050,50
|
|
20240716,114000,3206775850,34100,34150,34150,34100,68
|
|
20240716,113900,3204455250,34150,34150,34150,34050,78
|
|
20240716,113800,3201793500,34050,34100,34150,34050,163
|
|
20240716,113700,3196238100,34150,34150,34150,34100,110
|
|
20240716,113600,3192483350,34150,34150,34150,34100,79
|
|
20240716,113500,3189787450,34150,34100,34150,34100,46
|
|
20240716,113400,3188216800,34100,34150,34150,34100,65
|
|
20240716,113300,3185998800,34150,34100,34150,34100,324
|
|
20240716,113200,3174948650,34150,34150,34150,34150,45
|
|
20240716,113100,3173411900,34150,34150,34150,34100,82
|
|
20240716,113000,3170613350,34100,34100,34100,34050,115
|
|
20240716,112900,3166692100,34050,34100,34100,34050,511
|
|
20240716,112800,3149268750,34150,34150,34150,34050,103
|
|
20240716,112700,3145755050,34100,34100,34100,34100,229
|
|
20240716,112600,3137946150,34050,34100,34100,34050,82
|
|
20240716,112500,3135151700,34100,34100,34100,34050,95
|
|
20240716,112400,3131914750,34050,34050,34050,34050,71
|
|
20240716,112300,3129497200,34100,34100,34100,34050,113
|
|
20240716,112200,3125646100,34100,34150,34150,34100,352
|
|
20240716,112100,3113636250,34150,34150,34150,34150,38
|
|
20240716,112000,3112338550,34150,34100,34150,34050,328
|
|
20240716,111900,3101153700,34100,34050,34100,34050,49
|
|
20240716,111800,3099484550,34100,34100,34100,34050,45
|
|
20240716,111700,3097950100,34050,34100,34100,34050,116
|
|
20240716,111600,3093997750,34100,34150,34150,34100,153
|
|
20240716,111500,3088780250,34100,34100,34100,34100,118
|
|
20240716,111400,3084756450,34050,34000,34100,34000,1428
|
|
20240716,111300,3036154600,34000,34050,34050,33950,355
|
|
20240716,111200,3024099050,34000,34000,34000,34000,314
|
|
20240716,111100,3013423050,34050,33950,34050,33900,1042
|
|
20240716,111000,2978067400,33950,34000,34000,33950,53
|
|
20240716,110900,2976265900,33950,34050,34050,33950,279
|
|
20240716,110800,2966781150,34050,34100,34100,34050,278
|
|
20240716,110700,2957315000,34100,34100,34100,34050,80
|
|
20240716,110600,2954588400,34050,34100,34100,34050,116
|
|
20240716,110500,2950636400,34050,34150,34150,34050,80
|
|
20240716,110400,2947906950,34150,34100,34150,34100,166
|
|
20240716,110300,2942245900,34100,34050,34100,34050,189
|
|
20240716,110200,2935806650,34100,34100,34100,34050,78
|
|
20240716,110100,2933148600,34050,34100,34100,34050,113
|
|
20240716,110000,2929298950,34100,34100,34100,34050,46
|
|
20240716,105900,2927732100,34100,34050,34100,34050,114
|
|
20240716,105800,2923846450,34100,34100,34100,34050,64
|
|
20240716,105700,2921664450,34100,34100,34100,34000,103
|
|
20240716,105600,2918154800,34100,34050,34100,34050,51
|
|
20240716,105500,2916417750,33950,33950,34050,33950,161
|
|
20240716,105400,2910951250,34050,34050,34050,33950,585
|
|
20240716,105300,2891081200,34050,34050,34050,34050,37
|
|
20240716,105200,2889821350,34000,34000,34050,33950,508
|
|
20240716,105100,2872548500,34000,34050,34050,34000,271
|
|
20240716,105000,2863330700,34050,34050,34050,34050,7
|
|
20240716,104900,2863092350,34050,34000,34050,34000,72
|
|
20240716,104800,2860642500,34000,34000,34000,33950,59
|
|
20240716,104700,2858638750,34000,33950,34000,33950,344
|
|
20240716,104600,2846958000,33950,34000,34000,33950,145
|
|
20240716,104500,2842029750,34000,34000,34000,33950,204
|
|
20240716,104400,2835093800,34050,34050,34050,34000,178
|
|
20240716,104300,2829039950,34050,34000,34100,34000,75
|
|
20240716,104200,2826485450,34000,34050,34100,34000,1063
|
|
20240716,104100,2790314750,34050,33950,34050,33950,60
|
|
20240716,104000,2788273150,33950,34050,34050,33950,38
|
|
20240716,103900,2786982800,34050,33950,34050,33950,109
|
|
20240716,103800,2783276900,33950,34050,34050,33950,75
|
|
20240716,103700,2780726850,34050,34000,34100,33950,412
|
|
20240716,103600,2766722800,34000,34100,34100,34000,281
|
|
20240716,103500,2757161300,34050,34100,34100,34000,63
|
|
20240716,103400,2755014850,34100,34050,34100,34000,241
|
|
20240716,103300,2746812800,34050,34050,34100,33600,3569
|
|
20240716,103200,2626047650,34050,34000,34100,34000,1111
|
|
20240716,103100,2588257050,34050,33800,34050,33600,4204
|
|
20240716,103000,2446090850,34050,34100,34100,33800,2215
|
|
20240716,102900,2370962550,34200,34100,34200,33800,1124
|
|
20240716,102800,2332844400,34200,34200,34200,33950,2434
|
|
20240716,102700,2249985100,34250,34200,34250,34200,705
|
|
20240716,102600,2225869000,34250,34250,34250,34100,3064
|
|
20240716,102500,2121297100,34250,34200,34250,34200,48
|
|
20240716,102400,2119653450,34300,34200,34300,34200,224
|
|
20240716,102300,2111980950,34200,34250,34250,34150,681
|
|
20240716,102200,2088683100,34150,34200,34250,34150,304
|
|
20240716,102100,2078288750,34200,34300,34300,34150,608
|
|
20240716,102000,2057524500,34300,34250,34300,34150,2805
|
|
20240716,101900,1961625750,34250,34350,34350,34250,768
|
|
20240716,101800,1935289100,34350,34450,34450,34350,184
|
|
20240716,101700,1928963600,34450,34500,34500,34350,78
|
|
20240716,101600,1926274600,34500,34400,34500,34400,55
|
|
20240716,101500,1924382100,34400,34350,34400,34350,66
|
|
20240716,101400,1922114700,34350,34350,34350,34350,141
|
|
20240716,101300,1917271350,34400,34400,34400,34400,35
|
|
20240716,101200,1916067350,34450,34400,34450,34300,235
|
|
20240716,101100,1907991700,34450,34450,34450,34450,58
|
|
20240716,101000,1905993600,34450,34400,34450,34350,45
|
|
20240716,100900,1904445650,34400,34500,34500,34400,80
|
|
20240716,100800,1901689150,34500,34450,34500,34450,117
|
|
20240716,100700,1897652800,34500,34400,34500,34250,138
|
|
20240716,100600,1892903550,34250,34250,34300,34250,350
|
|
20240716,100500,1880914300,34400,34300,34400,34250,849
|
|
20240716,100400,1851812400,34300,34350,34500,34300,393
|
|
20240716,100300,1838322650,34500,34350,34500,34300,706
|
|
20240716,100200,1814081700,34350,34350,34350,34300,148
|
|
20240716,100100,1808998650,34400,34400,34400,34350,95
|
|
20240716,100000,1805733250,34350,34350,34500,34350,341
|
|
20240716,095900,1794014350,34500,34500,34550,34400,1200
|
|
20240716,095800,1752673700,34500,34500,34550,34500,50
|
|
20240716,095700,1750946700,34500,34500,34500,34500,16
|
|
20240716,095600,1750394700,34500,34550,34550,34500,233
|
|
20240716,095500,1742353850,34500,34600,34600,34500,646
|
|
20240716,095400,1720054300,34600,34600,34600,34550,62
|
|
20240716,095300,1717909250,34600,34550,34600,34550,303
|
|
20240716,095200,1707427450,34550,34500,34550,34500,25
|
|
20240716,095100,1706564700,34500,34550,34550,34450,836
|
|
20240716,095000,1677734400,34550,34600,34600,34500,309
|
|
20240716,094900,1667062800,34550,34550,34600,34550,158
|
|
20240716,094800,1661601400,34550,34600,34600,34550,595
|
|
20240716,094700,1641014900,34600,34550,34600,34500,192
|
|
20240716,094600,1634383200,34550,34550,34600,34550,210
|
|
20240716,094500,1627127500,34600,34550,34600,34550,740
|
|
20240716,094400,1601558700,34550,34550,34600,34550,124
|
|
20240716,094300,1597272350,34550,34600,34600,34550,131
|
|
20240716,094200,1592742300,34600,34600,34600,34600,51
|
|
20240716,094100,1590977700,34550,34600,34600,34550,106
|
|
20240716,094000,1587312850,34600,34650,34650,34550,426
|
|
20240716,093900,1572577100,34650,34650,34650,34600,120
|
|
20240716,093800,1568422300,34600,34550,34650,34550,845
|
|
20240716,093700,1539186250,34550,34550,34550,34550,85
|
|
20240716,093600,1536249500,34600,34500,34600,34500,1847
|
|
20240716,093500,1472505850,34500,34450,34500,34400,494
|
|
20240716,093400,1455484250,34400,34450,34450,34400,82
|
|
20240716,093300,1452660100,34400,34450,34500,34400,91
|
|
20240716,093200,1449523450,34450,34450,34500,34450,236
|
|
20240716,093100,1441393000,34450,34400,34450,34400,69
|
|
20240716,093000,1439016900,34350,34500,34500,34350,299
|
|
20240716,092900,1428724500,34450,34400,34450,34400,483
|
|
20240716,092800,1412090300,34400,34450,34450,34400,116
|
|
20240716,092700,1408099000,34450,34350,34450,34350,594
|
|
20240716,092600,1387679100,34350,34350,34350,34250,1525
|
|
20240716,092500,1335387650,34350,34450,34450,34350,1475
|
|
20240716,092400,1284633900,34450,34600,34650,34450,1590
|
|
20240716,092300,1229776750,34650,34700,34700,34650,402
|
|
20240716,092200,1215846300,34700,34700,34700,34650,415
|
|
20240716,092100,1201457500,34700,34750,34750,34700,623
|
|
20240716,092000,1179832650,34750,34750,34750,34700,479
|
|
20240716,091900,1163208100,34700,34700,34750,34700,154
|
|
20240716,091800,1157862300,34700,34750,34750,34650,71
|
|
20240716,091700,1155398050,34750,34750,34800,34700,882
|
|
20240716,091600,1124784900,34850,34900,34900,34750,424
|
|
20240716,091500,1109998950,34750,34750,34850,34700,379
|
|
20240716,091400,1096835100,34700,34950,34950,34700,3917
|
|
20240716,091300,960374550,34950,34850,34950,34800,6266
|
|
20240716,091200,741675450,34850,34800,34850,34750,2463
|
|
20240716,091100,655961350,34800,34800,34800,34750,437
|
|
20240716,091000,640774200,34800,34650,34800,34600,1986
|
|
20240716,090900,571834900,34650,34650,34650,34600,347
|
|
20240716,090800,559814100,34650,34550,34650,34550,731
|
|
20240716,090700,534518850,34650,34700,34700,34600,848
|
|
20240716,090600,505146650,34700,34750,34750,34650,1716
|
|
20240716,090500,445628300,34800,34650,34800,34650,2293
|
|
20240716,090400,365880300,34700,34550,34700,34500,2854
|
|
20240716,090300,266965500,34500,34600,34850,34500,3007
|
|
20240716,090200,162627350,34600,34400,34700,34150,2625
|
|
20240716,090100,71941600,34400,34100,34400,34100,1319
|
|
20240716,090000,26774250,34150,34200,34200,34150,782
|